6496 (株)中北製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,345 | 3,445 | 3,345 | 3,350 | 6,700 | 3,350 |
| 2025-05-08 | 3,305 | 3,355 | 3,305 | 3,325 | 1,300 | 3,325 |
| 2025-05-07 | 3,330 | 3,345 | 3,295 | 3,315 | 3,600 | 3,315 |
| 2025-05-02 | 3,330 | 3,340 | 3,270 | 3,325 | 4,700 | 3,325 |
| 2025-05-01 | 3,310 | 3,490 | 3,270 | 3,330 | 18,700 | 3,330 |
| 2025-04-30 | 3,165 | 3,205 | 3,130 | 3,160 | 6,300 | 3,160 |
| 2025-04-28 | 3,105 | 3,260 | 3,080 | 3,160 | 13,200 | 3,160 |
| 2025-04-25 | 3,045 | 3,080 | 3,045 | 3,050 | 3,200 | 3,050 |
| 2025-04-24 | 3,070 | 3,110 | 3,030 | 3,035 | 3,900 | 3,035 |
| 2025-04-23 | 3,115 | 3,115 | 3,060 | 3,070 | 8,500 | 3,070 |
| 2025-04-22 | 3,270 | 3,270 | 3,070 | 3,095 | 12,700 | 3,095 |
| 2025-04-21 | 3,285 | 3,285 | 3,200 | 3,200 | 700 | 3,200 |
| 2025-04-18 | 3,350 | 3,390 | 3,185 | 3,215 | 9,400 | 3,215 |
| 2025-04-17 | 3,230 | 3,315 | 3,160 | 3,280 | 2,800 | 3,280 |
| 2025-04-16 | 3,430 | 3,430 | 3,215 | 3,225 | 2,900 | 3,225 |
| 2025-04-15 | 3,355 | 3,360 | 3,285 | 3,360 | 5,900 | 3,360 |
| 2025-04-14 | 3,345 | 3,395 | 3,235 | 3,355 | 6,000 | 3,355 |
| 2025-04-11 | 3,120 | 3,355 | 3,120 | 3,200 | 7,800 | 3,200 |
| 2025-04-10 | 3,230 | 3,230 | 3,110 | 3,150 | 6,500 | 3,150 |
| 2025-04-09 | 2,949 | 2,984 | 2,760 | 2,966 | 15,300 | 2,966 |
| 2025-04-08 | 2,978 | 3,045 | 2,938 | 2,986 | 16,100 | 2,986 |
| 2025-04-07 | 2,782 | 2,963 | 2,750 | 2,850 | 11,500 | 2,850 |
| 2025-04-04 | 2,995 | 3,000 | 2,851 | 2,924 | 17,200 | 2,924 |
| 2025-04-03 | 3,100 | 3,180 | 3,060 | 3,065 | 6,400 | 3,065 |
| 2025-04-02 | 3,250 | 3,250 | 3,165 | 3,175 | 3,500 | 3,175 |
| 2025-04-01 | 3,310 | 3,310 | 3,230 | 3,240 | 1,800 | 3,240 |
| 2025-03-31 | 3,380 | 3,400 | 3,230 | 3,240 | 5,500 | 3,240 |
| 2025-03-28 | 3,400 | 3,420 | 3,345 | 3,380 | 1,800 | 3,380 |
| 2025-03-27 | 3,450 | 3,475 | 3,405 | 3,415 | 5,900 | 3,415 |
| 2025-03-26 | 3,470 | 3,490 | 3,440 | 3,475 | 3,300 | 3,475 |
| 2025-03-25 | 3,575 | 3,575 | 3,425 | 3,430 | 13,800 | 3,430 |
| 2025-03-24 | 3,675 | 3,675 | 3,570 | 3,585 | 7,000 | 3,585 |
| 2025-03-21 | 3,550 | 3,550 | 3,505 | 3,550 | 2,100 | 3,550 |
| 2025-03-19 | 3,485 | 3,530 | 3,465 | 3,485 | 2,500 | 3,485 |
| 2025-03-18 | 3,415 | 3,460 | 3,400 | 3,455 | 3,700 | 3,455 |
| 2025-03-17 | 3,390 | 3,415 | 3,300 | 3,390 | 13,300 | 3,390 |
| 2025-03-14 | 3,380 | 3,380 | 3,280 | 3,370 | 4,000 | 3,370 |
| 2025-03-13 | 3,340 | 3,360 | 3,315 | 3,315 | 3,700 | 3,315 |
| 2025-03-12 | 3,325 | 3,350 | 3,200 | 3,305 | 2,900 | 3,305 |
| 2025-03-11 | 3,365 | 3,405 | 3,315 | 3,350 | 10,300 | 3,350 |
| 2025-03-10 | 3,205 | 3,405 | 3,200 | 3,370 | 26,300 | 3,370 |
| 2025-03-07 | 3,105 | 3,205 | 3,105 | 3,135 | 4,300 | 3,135 |
| 2025-03-06 | 3,140 | 3,190 | 3,070 | 3,145 | 6,000 | 3,145 |
| 2025-03-05 | 3,040 | 3,170 | 3,040 | 3,120 | 6,800 | 3,120 |
| 2025-03-04 | 3,095 | 3,095 | 3,030 | 3,070 | 2,500 | 3,070 |
| 2025-03-03 | 3,100 | 3,100 | 3,050 | 3,095 | 500 | 3,095 |
| 2025-02-28 | 3,095 | 3,100 | 3,080 | 3,100 | 1,000 | 3,100 |
| 2025-02-27 | 3,025 | 3,125 | 3,025 | 3,110 | 5,900 | 3,110 |
| 2025-02-26 | 3,010 | 3,025 | 3,010 | 3,025 | 900 | 3,025 |
| 2025-02-25 | 3,005 | 3,040 | 3,005 | 3,010 | 3,300 | 3,010 |
| 2025-02-21 | 3,005 | 3,015 | 2,981 | 3,005 | 1,900 | 3,005 |
| 2025-02-20 | 3,000 | 3,040 | 2,981 | 2,981 | 1,700 | 2,981 |
| 2025-02-19 | 3,025 | 3,070 | 3,010 | 3,010 | 6,500 | 3,010 |
| 2025-02-18 | 3,025 | 3,025 | 3,005 | 3,010 | 600 | 3,010 |
| 2025-02-17 | 3,045 | 3,045 | 3,005 | 3,015 | 2,000 | 3,015 |
| 2025-02-14 | 3,005 | 3,045 | 3,000 | 3,045 | 2,700 | 3,045 |
| 2025-02-13 | 3,015 | 3,025 | 3,000 | 3,005 | 3,700 | 3,005 |
| 2025-02-12 | 3,030 | 3,030 | 2,979 | 2,981 | 3,300 | 2,981 |
| 2025-02-10 | 2,910 | 2,970 | 2,904 | 2,928 | 9,800 | 2,928 |
| 2025-02-07 | 2,962 | 2,971 | 2,910 | 2,910 | 11,900 | 2,910 |
| 2025-02-06 | 2,988 | 3,005 | 2,961 | 2,965 | 9,500 | 2,965 |
| 2025-02-05 | 3,045 | 3,050 | 2,988 | 2,991 | 9,900 | 2,991 |
| 2025-02-04 | 3,110 | 3,125 | 3,050 | 3,050 | 5,000 | 3,050 |
| 2025-02-03 | 3,135 | 3,135 | 3,075 | 3,085 | 2,500 | 3,085 |
| 2025-01-31 | 3,110 | 3,165 | 3,095 | 3,095 | 2,100 | 3,095 |
| 2025-01-30 | 3,160 | 3,165 | 3,105 | 3,110 | 2,200 | 3,110 |
| 2025-01-29 | 3,105 | 3,165 | 3,095 | 3,105 | 6,900 | 3,105 |
| 2025-01-28 | 3,140 | 3,155 | 3,005 | 3,070 | 15,900 | 3,070 |
| 2025-01-27 | 3,155 | 3,155 | 3,135 | 3,140 | 1,800 | 3,140 |
| 2025-01-24 | 3,115 | 3,145 | 3,110 | 3,130 | 6,000 | 3,130 |
| 2025-01-23 | 3,125 | 3,145 | 3,125 | 3,135 | 1,000 | 3,135 |
| 2025-01-22 | 3,150 | 3,150 | 3,125 | 3,125 | 1,800 | 3,125 |
| 2025-01-21 | 3,120 | 3,150 | 3,100 | 3,130 | 2,200 | 3,130 |
| 2025-01-20 | 3,100 | 3,170 | 3,095 | 3,120 | 2,800 | 3,120 |
| 2025-01-17 | 3,100 | 3,145 | 3,100 | 3,100 | 2,000 | 3,100 |
| 2025-01-16 | 3,120 | 3,170 | 3,105 | 3,145 | 2,800 | 3,145 |
| 2025-01-15 | 3,110 | 3,155 | 3,110 | 3,115 | 1,400 | 3,115 |
| 2025-01-14 | 3,135 | 3,155 | 3,105 | 3,110 | 5,700 | 3,110 |
| 2025-01-10 | 3,130 | 3,170 | 3,125 | 3,135 | 3,800 | 3,135 |
| 2025-01-09 | 3,170 | 3,250 | 3,150 | 3,160 | 13,600 | 3,160 |
| 2025-01-08 | 3,165 | 3,215 | 3,105 | 3,160 | 27,500 | 3,160 |
| 2025-01-07 | 3,310 | 3,435 | 3,310 | 3,435 | 22,600 | 3,435 |
| 2025-01-06 | 3,155 | 3,350 | 3,115 | 3,310 | 14,100 | 3,310 |
分割・併合履歴 ： [2017-11-28]1株→0.2株