6496 (株)中北製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1342,1342,1342,1341002,134
2022-05-192,1282,1432,1162,1167002,116
2022-05-182,1302,1442,1302,1334002,133
2022-05-172,1052,1682,1052,1313,7002,131
2022-05-162,1772,1812,1602,1607002,160
2022-05-132,1772,1772,1772,1772002,177
2022-05-122,1682,1682,1682,1682002,168
2022-05-112,1492,1902,1492,1801,2002,180
2022-05-102,1502,1502,1482,1496002,149
2022-05-092,1542,1852,1512,1515002,151
2022-05-062,1512,1872,1482,1802,7002,180
2022-05-022,1472,1472,1302,1308002,130
2022-04-282,1212,1242,1212,1242002,124
2022-04-272,1202,1292,1202,1214002,121
2022-04-262,1102,1202,1102,1202002,120
2022-04-252,1182,1182,1102,1107002,110
2022-04-222,1552,1552,1232,1232002,123
2022-04-212,1622,1622,1492,1501,1002,150
2022-04-202,1132,1382,1132,1156002,115
2022-04-192,1132,1132,1112,1115002,111
2022-04-182,1202,1342,1132,1139002,113
2022-04-152,1172,1352,1172,1206002,120
2022-04-142,1142,1322,1142,1173002,117
2022-04-132,1182,1342,1112,1141,1002,114
2022-04-122,1662,1662,1102,1171,6002,117
2022-04-112,1172,1292,1152,1161,5002,116
2022-04-082,1342,1342,1212,1294002,129
2022-04-072,1262,1332,1222,1221,3002,122
2022-04-062,1872,1872,1262,1261,8002,126
2022-04-052,1362,1902,1362,1403,5002,140
2022-04-042,1712,2002,1352,1392,1002,139
2022-04-012,1362,1362,1212,1211,6002,121
2022-03-312,1222,1222,1182,1181,0002,118
2022-03-302,1332,1332,1112,1221,5002,122
2022-03-292,1312,1482,1162,1261,5002,126
2022-03-282,1162,1502,1162,1312,0002,131
2022-03-252,1022,1162,1022,1163,7002,116
2022-03-242,1152,1192,1052,1054,3002,105
2022-03-232,1132,1232,1122,1153,8002,115
2022-03-222,1112,1132,1052,1133,0002,113
2022-03-182,1072,1362,1062,1063,4002,106
2022-03-172,1142,1422,1132,1183,1002,118
2022-03-162,1302,1302,1092,1111,6002,111
2022-03-152,1372,1372,1262,1268002,126
2022-03-142,1332,1342,1172,1311,5002,131
2022-03-112,1502,1522,0852,12122,3002,121
2022-03-102,1702,1752,1692,1757002,175
2022-03-09---2,176-2,176
2022-03-082,1822,1822,1752,1767002,176
2022-03-072,1992,2002,1992,1995002,199
2022-03-042,2462,2462,1702,1992,6002,199
2022-03-032,2232,2232,2232,2232002,223
2022-03-02---2,227-2,227
2022-03-012,2262,2272,2262,2275002,227
2022-02-282,2482,2482,2222,2221,6002,222
2022-02-252,2242,2492,2212,2497002,249
2022-02-242,2242,2492,2212,2497002,249
2022-02-222,2752,2752,2602,2602002,260
2022-02-212,2402,2802,2352,2352,0002,235
2022-02-182,2332,2372,2332,2373002,237
2022-02-172,2432,2432,2312,2311,0002,231
2022-02-162,2432,2692,2312,2412,5002,241
2022-02-152,2742,2742,2402,2402002,240
2022-02-142,2782,2782,2392,2501,3002,250
2022-02-102,2782,2782,2782,2781002,278
2022-02-092,2522,2782,2312,2788002,278
2022-02-082,2622,2622,2532,2532002,253
2022-02-072,2782,2932,2502,2501,8002,250
2022-02-042,3192,3192,3192,3191002,319
2022-02-032,2902,2902,2902,2901002,290
2022-02-022,2832,2902,2602,2905,6002,290
2022-02-012,3312,3312,2832,2838002,283
2022-01-312,2802,3122,2802,2811,1002,281
2022-01-282,3012,3202,3002,3005002,300
2022-01-272,3222,3222,3002,3008002,300
2022-01-262,3352,3462,3222,3225002,322
2022-01-252,3302,3482,3302,3353002,335
2022-01-242,3652,3652,3442,3503002,350
2022-01-212,3312,3312,3152,3151,0002,315
2022-01-202,3502,3522,3502,3505002,350
2022-01-192,3512,3602,3502,3506002,350
2022-01-182,3702,3802,3562,3565002,356
2022-01-172,3752,3752,3702,3703002,370
2022-01-142,3722,3722,3502,3706002,370
2022-01-132,3722,3722,3722,3722002,372
2022-01-122,3732,3732,3732,3732002,373
2022-01-112,3792,3792,3282,3382,0002,338
2022-01-072,3562,3792,3562,3792002,379
2022-01-062,3852,3852,3842,3847002,384
2022-01-052,3802,3902,3682,3901,7002,390
2022-01-042,3792,3792,3792,3793002,379

分割・併合履歴 : [2017-11-28]1株→0.2株