6496 (株)中北製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,730 | 3,920 | 3,730 | 3,815 | 6,100 | 3,815 |
| 2024-04-25 | 3,795 | 3,840 | 3,695 | 3,710 | 14,500 | 3,710 |
| 2024-04-24 | 3,790 | 3,875 | 3,710 | 3,875 | 3,900 | 3,875 |
| 2024-04-23 | 3,790 | 3,795 | 3,690 | 3,720 | 4,200 | 3,720 |
| 2024-04-22 | 3,790 | 3,805 | 3,745 | 3,745 | 3,500 | 3,745 |
| 2024-04-19 | 3,845 | 3,895 | 3,710 | 3,765 | 11,300 | 3,765 |
| 2024-04-18 | 3,785 | 3,950 | 3,775 | 3,840 | 6,700 | 3,840 |
| 2024-04-17 | 3,910 | 3,910 | 3,715 | 3,715 | 20,800 | 3,715 |
| 2024-04-16 | 3,920 | 3,985 | 3,825 | 3,910 | 25,000 | 3,910 |
| 2024-04-15 | 4,055 | 4,060 | 3,990 | 4,010 | 6,700 | 4,010 |
| 2024-04-12 | 4,140 | 4,140 | 4,060 | 4,080 | 13,700 | 4,080 |
| 2024-04-11 | 4,235 | 4,300 | 4,130 | 4,150 | 15,300 | 4,150 |
| 2024-04-10 | 4,295 | 4,360 | 4,110 | 4,225 | 49,000 | 4,225 |
| 2024-04-09 | 4,380 | 4,560 | 4,180 | 4,490 | 38,400 | 4,490 |
| 2024-04-08 | 4,215 | 4,410 | 4,150 | 4,380 | 14,500 | 4,380 |
| 2024-04-05 | 4,095 | 4,125 | 3,920 | 4,005 | 7,900 | 4,005 |
| 2024-04-04 | 4,185 | 4,210 | 4,050 | 4,125 | 9,000 | 4,125 |
| 2024-04-03 | 4,110 | 4,150 | 4,040 | 4,070 | 6,600 | 4,070 |
| 2024-04-02 | 4,260 | 4,260 | 4,065 | 4,110 | 6,500 | 4,110 |
| 2024-04-01 | 4,440 | 4,440 | 4,145 | 4,270 | 5,300 | 4,270 |
| 2024-03-29 | 4,305 | 4,405 | 4,305 | 4,370 | 1,500 | 4,370 |
| 2024-03-28 | 4,410 | 4,410 | 4,310 | 4,310 | 2,600 | 4,310 |
| 2024-03-27 | 4,550 | 4,550 | 4,310 | 4,410 | 6,700 | 4,410 |
| 2024-03-26 | 4,520 | 4,640 | 4,450 | 4,550 | 18,300 | 4,550 |
| 2024-03-25 | 4,380 | 4,675 | 4,380 | 4,560 | 3,900 | 4,560 |
| 2024-03-22 | 4,450 | 4,660 | 4,355 | 4,425 | 15,800 | 4,425 |
| 2024-03-21 | 4,250 | 4,400 | 4,250 | 4,310 | 8,900 | 4,310 |
| 2024-03-19 | 4,195 | 4,240 | 4,135 | 4,200 | 2,800 | 4,200 |
| 2024-03-18 | 4,205 | 4,205 | 4,130 | 4,195 | 11,000 | 4,195 |
| 2024-03-15 | 4,195 | 4,245 | 4,160 | 4,190 | 2,800 | 4,190 |
| 2024-03-14 | 4,110 | 4,175 | 4,040 | 4,170 | 4,400 | 4,170 |
| 2024-03-13 | 4,220 | 4,265 | 4,015 | 4,020 | 5,700 | 4,020 |
| 2024-03-12 | 4,020 | 4,225 | 4,010 | 4,190 | 7,100 | 4,190 |
| 2024-03-11 | 4,250 | 4,250 | 3,950 | 4,015 | 8,300 | 4,015 |
| 2024-03-08 | 4,345 | 4,415 | 4,220 | 4,335 | 5,400 | 4,335 |
| 2024-03-07 | 4,490 | 4,630 | 4,200 | 4,275 | 18,900 | 4,275 |
| 2024-03-06 | 4,300 | 4,480 | 4,300 | 4,480 | 16,700 | 4,480 |
| 2024-03-05 | 4,230 | 4,360 | 4,160 | 4,360 | 4,900 | 4,360 |
| 2024-03-04 | 4,270 | 4,340 | 4,135 | 4,240 | 10,800 | 4,240 |
| 2024-03-01 | 4,065 | 4,245 | 4,065 | 4,235 | 17,500 | 4,235 |
| 2024-02-29 | 4,140 | 4,140 | 3,980 | 4,060 | 14,500 | 4,060 |
| 2024-02-28 | 4,040 | 4,155 | 4,025 | 4,070 | 9,200 | 4,070 |
| 2024-02-27 | 4,140 | 4,140 | 3,970 | 4,040 | 9,400 | 4,040 |
| 2024-02-26 | 4,010 | 4,175 | 3,820 | 4,175 | 25,200 | 4,175 |
| 2024-02-22 | 3,875 | 4,065 | 3,875 | 4,045 | 8,200 | 4,045 |
| 2024-02-21 | 3,905 | 3,970 | 3,795 | 3,845 | 7,800 | 3,845 |
| 2024-02-20 | 4,125 | 4,125 | 3,895 | 3,935 | 7,300 | 3,935 |
| 2024-02-19 | 3,905 | 4,145 | 3,900 | 4,055 | 13,100 | 4,055 |
| 2024-02-16 | 3,720 | 3,965 | 3,720 | 3,965 | 23,700 | 3,965 |
| 2024-02-15 | 3,615 | 3,800 | 3,600 | 3,710 | 18,100 | 3,710 |
| 2024-02-14 | 3,650 | 3,665 | 3,580 | 3,615 | 4,800 | 3,615 |
| 2024-02-13 | 3,660 | 3,700 | 3,630 | 3,650 | 6,000 | 3,650 |
| 2024-02-09 | 3,665 | 3,685 | 3,580 | 3,665 | 4,400 | 3,665 |
| 2024-02-08 | 3,690 | 3,690 | 3,575 | 3,665 | 6,200 | 3,665 |
| 2024-02-07 | 3,555 | 3,675 | 3,555 | 3,660 | 11,000 | 3,660 |
| 2024-02-06 | 3,620 | 3,620 | 3,575 | 3,575 | 3,400 | 3,575 |
| 2024-02-05 | 3,635 | 3,635 | 3,580 | 3,585 | 3,500 | 3,585 |
| 2024-02-02 | 3,570 | 3,645 | 3,560 | 3,640 | 6,900 | 3,640 |
| 2024-02-01 | 3,590 | 3,600 | 3,520 | 3,570 | 4,600 | 3,570 |
| 2024-01-31 | 3,495 | 3,600 | 3,495 | 3,600 | 4,800 | 3,600 |
| 2024-01-30 | 3,615 | 3,615 | 3,495 | 3,520 | 8,300 | 3,520 |
| 2024-01-29 | 3,600 | 3,645 | 3,600 | 3,610 | 5,900 | 3,610 |
| 2024-01-26 | 3,575 | 3,650 | 3,575 | 3,600 | 4,700 | 3,600 |
| 2024-01-25 | 3,580 | 3,640 | 3,575 | 3,595 | 5,800 | 3,595 |
| 2024-01-24 | 3,525 | 3,600 | 3,525 | 3,600 | 4,500 | 3,600 |
| 2024-01-23 | 3,590 | 3,630 | 3,525 | 3,550 | 8,200 | 3,550 |
| 2024-01-22 | 3,505 | 3,645 | 3,440 | 3,550 | 27,000 | 3,550 |
| 2024-01-19 | 3,495 | 3,495 | 3,425 | 3,480 | 3,100 | 3,480 |
| 2024-01-18 | 3,350 | 3,450 | 3,350 | 3,440 | 5,900 | 3,440 |
| 2024-01-17 | 3,515 | 3,520 | 3,355 | 3,375 | 26,600 | 3,375 |
| 2024-01-16 | 3,620 | 3,620 | 3,505 | 3,515 | 5,800 | 3,515 |
| 2024-01-15 | 3,515 | 3,635 | 3,500 | 3,550 | 39,300 | 3,550 |
| 2024-01-12 | 3,535 | 3,605 | 3,525 | 3,525 | 16,700 | 3,525 |
| 2024-01-11 | 3,700 | 3,700 | 3,530 | 3,570 | 28,900 | 3,570 |
| 2024-01-10 | 3,820 | 3,850 | 3,640 | 3,685 | 110,800 | 3,685 |
| 2024-01-09 | 3,685 | 3,735 | 3,540 | 3,680 | 53,800 | 3,680 |
| 2024-01-05 | 3,545 | 3,640 | 3,520 | 3,630 | 5,900 | 3,630 |
| 2024-01-04 | 3,535 | 3,575 | 3,295 | 3,545 | 34,000 | 3,545 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
