6496 (株)中北製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,5052,5252,5052,5051,2002,505
2021-12-072,5402,5402,5002,5119002,511
2021-12-062,5352,5392,5002,5391,3002,539
2021-12-032,5512,5892,5382,5381,3002,538
2021-12-022,5502,5502,5502,5502002,550
2021-12-012,5602,5602,5602,5602002,560
2021-11-302,6102,6102,5632,5636002,563
2021-11-292,5822,6202,5712,6107002,610
2021-11-262,6142,6242,5762,5822,4002,582
2021-11-252,6122,6262,6122,6145002,614
2021-11-242,6242,6242,6002,6241,0002,624
2021-11-222,5992,6002,5922,6002,4002,600
2021-11-192,5952,5952,5802,5808002,580
2021-11-182,5982,6362,5962,6369002,636
2021-11-172,5962,6382,5962,6382002,638
2021-11-162,6002,6002,6002,6001,2002,600
2021-11-152,5952,5952,5952,5951,2002,595
2021-11-122,5992,6002,5702,6001,8002,600
2021-11-112,5982,6362,5982,6362002,636
2021-11-102,6002,6002,6002,6002002,600
2021-11-092,5682,5682,5662,5661,3002,566
2021-11-082,6052,6052,5632,5631,8002,563
2021-11-052,6042,6292,6042,6236002,623
2021-11-042,6042,6042,6042,6041002,604
2021-11-022,6032,6032,6032,6033002,603
2021-11-012,6382,6382,6032,6035002,603
2021-10-292,6052,6052,5932,5935002,593
2021-10-282,6042,6042,6042,6041002,604
2021-10-272,6262,6342,6262,6349002,634
2021-10-262,6002,6262,6002,6266002,626
2021-10-252,5702,5702,5702,5701002,570
2021-10-222,5812,6212,5812,5844002,584
2021-10-212,5872,6052,5742,6057002,605
2021-10-202,5872,5872,5832,5844002,584
2021-10-192,5802,5802,5802,5801,2002,580
2021-10-18---2,580-2,580
2021-10-152,5782,5802,5712,5809002,580
2021-10-142,5482,5652,5482,5583002,558
2021-10-132,5482,6502,5382,5485,7002,548
2021-10-122,6502,6502,5752,5755,3002,575
2021-10-112,6502,6502,6502,6503,1002,650
2021-10-082,6442,6502,6442,6502002,650
2021-10-072,6442,6502,6342,6421,0002,642
2021-10-06---2,650-2,650
2021-10-052,6502,6502,6502,6503002,650
2021-10-042,6892,6892,6892,6891002,689
2021-10-012,6752,6752,6702,6725002,672
2021-09-302,6992,7002,6902,6917002,691
2021-09-292,6802,6952,6802,6957002,695
2021-09-282,6952,7102,6952,7001,3002,700
2021-09-272,6802,7002,6802,6952,3002,695
2021-09-242,6402,6652,6392,6654002,665
2021-09-222,6852,6852,6802,6802002,680
2021-09-212,6382,6382,6382,6381002,638
2021-09-172,6882,6882,6882,6881002,688
2021-09-162,6672,6702,6582,6587002,658
2021-09-152,6942,6942,6622,6621,2002,662
2021-09-142,6972,6972,6972,6971002,697
2021-09-132,6852,6852,6812,6813002,681
2021-09-102,6842,6842,6802,6803002,680
2021-09-092,6752,6752,6662,6661,1002,666
2021-09-082,6642,6752,6642,6754002,675
2021-09-072,6712,6712,6712,6711002,671
2021-09-062,6542,6912,6542,6711,4002,671
2021-09-032,6482,6752,6452,6755002,675
2021-09-022,6812,6812,6392,6691,1002,669
2021-09-012,6652,6652,6652,6651002,665
2021-08-312,6652,6652,6632,6657002,665
2021-08-302,6652,6652,6642,6656002,665
2021-08-272,6612,6652,6612,6653002,665
2021-08-262,6462,6772,6462,6775002,677
2021-08-252,6462,6462,6462,6461002,646
2021-08-242,6772,6772,6482,6482002,648
2021-08-232,6002,6502,6002,6505002,650
2021-08-202,6612,6612,6012,6421,6002,642
2021-08-192,6832,6842,6752,6754002,675
2021-08-182,7002,7012,6662,6991,1002,699
2021-08-172,6802,7502,6802,6992,2002,699
2021-08-162,6592,6622,6592,6624002,662
2021-08-132,6592,6592,6592,6591002,659
2021-08-122,6552,6592,6552,6598002,659
2021-08-112,6572,6572,6512,6531,1002,653
2021-08-102,6342,6592,6322,6334002,633
2021-08-062,6472,6472,6182,6305002,630
2021-08-05---2,620-2,620
2021-08-04---2,620-2,620
2021-08-03---2,620-2,620
2021-08-022,6622,6622,6202,6202002,620
2021-07-302,6622,6622,6262,6301,4002,630
2021-07-292,6122,6122,6122,6121002,612
2021-07-282,6262,6262,6122,6138002,613
2021-07-272,6292,6302,6262,6266002,626
2021-07-262,6482,6522,6262,6268002,626
2021-07-212,6032,6072,6032,6073002,607
2021-07-202,6022,6022,6022,6022002,602
2021-07-192,6422,6422,6342,6345002,634
2021-07-162,6232,6422,6232,6426002,642
2021-07-152,6422,6422,6222,6223002,622
2021-07-142,6372,6482,6202,6481,1002,648
2021-07-132,6392,6682,6372,6371,5002,637
2021-07-122,6262,6452,6262,6376002,637
2021-07-092,6312,6312,6262,6262002,626
2021-07-082,6592,6642,6402,6645002,664
2021-07-072,6552,6552,6502,6502,1002,650
2021-07-06---2,660-2,660
2021-07-052,6602,6602,6602,6601002,660
2021-07-022,6692,6692,6692,6691002,669
2021-07-012,6422,6422,6412,6415002,641
2021-06-302,6452,6452,6422,6424002,642
2021-06-292,6522,6522,6522,6521002,652
2021-06-282,6792,6792,6792,6794002,679
2021-06-252,6662,6792,6572,6791,4002,679
2021-06-242,6652,7002,6652,6927002,692
2021-06-232,6852,7002,6422,6641,6002,664
2021-06-222,7092,7092,6752,6753002,675
2021-06-212,6812,6822,6662,6661,3002,666
2021-06-182,6962,6962,6872,6894002,689
2021-06-172,7002,7002,6972,6972002,697
2021-06-162,6992,6992,6962,6962002,696
2021-06-152,7472,7472,6962,7021,2002,702
2021-06-142,7182,7182,6912,6971,0002,697
2021-06-112,7502,7502,7022,7186002,718
2021-06-102,6902,7082,6902,7026002,702
2021-06-092,6702,6922,6702,6831,7002,683
2021-06-082,6762,6802,6702,6701,4002,670
2021-06-072,6862,7212,6802,6879002,687
2021-06-042,7102,7262,6962,6961,1002,696
2021-06-032,7242,7262,7162,7164002,716
2021-06-022,7402,7402,7172,7172002,717
2021-06-012,7552,7822,7152,7151,6002,715
2021-05-312,7432,7432,7162,7401,1002,740
2021-05-282,7612,7882,7502,7503,5002,750
2021-05-272,9012,9282,9002,9001,0002,900
2021-05-262,9292,9312,9012,9018002,901
2021-05-252,9302,9302,9292,9293002,929
2021-05-242,9252,9302,9002,9301,4002,930
2021-05-212,9282,9302,9202,9308002,930
2021-05-202,9202,9292,8712,9281,9002,928
2021-05-192,8962,9292,8962,9293002,929
2021-05-182,9142,9282,8992,8994002,899
2021-05-172,9202,9282,9202,9289002,928
2021-05-142,8652,9252,8632,9251,0002,925
2021-05-132,9462,9462,8602,8631,0002,863
2021-05-122,9002,9502,9002,9442,5002,944
2021-05-112,9182,9352,9052,9312,3002,931
2021-05-102,8752,9342,8752,9004,0002,900
2021-05-072,8702,8902,8702,8751,3002,875
2021-05-062,8752,9002,8752,9003,2002,900
2021-04-302,8452,8722,8452,8722,0002,872
2021-04-282,7882,8242,7882,8241,8002,824
2021-04-272,7802,7902,7752,7754002,775
2021-04-262,7752,7892,7702,7897002,789
2021-04-232,7752,7752,7752,7751,5002,775
2021-04-222,8022,8022,7512,7783,2002,778
2021-04-212,7482,7522,7432,7526,0002,752
2021-04-202,7252,7482,7252,7488002,748
2021-04-192,7152,7432,7152,7251,4002,725
2021-04-162,7502,7502,7252,7253,7002,725
2021-04-152,7472,7742,7402,7501,7002,750
2021-04-142,7602,8252,7252,73211,2002,732
2021-04-132,8402,8402,7882,8303,7002,830
2021-04-122,8012,8502,8012,8431,3002,843
2021-04-092,7882,8362,7882,8001,2002,800
2021-04-082,8052,8082,7952,7959002,795
2021-04-072,7882,8172,7862,7958002,795
2021-04-062,7912,8552,7852,7884,8002,788
2021-04-052,7692,7852,7692,7851,9002,785
2021-04-022,7502,7702,7502,7501,2002,750
2021-04-012,7452,7702,7452,7504002,750
2021-03-312,7292,7612,7292,7451,2002,745
2021-03-302,7182,7452,7182,7451,1002,745
2021-03-292,7182,7502,7182,7181,1002,718
2021-03-262,7102,7402,7102,7171,5002,717
2021-03-252,7002,7202,7002,7051,1002,705
2021-03-242,7022,7392,7022,7029002,702
2021-03-232,7242,7622,7152,7292,1002,729
2021-03-222,7012,7982,7012,7229002,722
2021-03-192,7002,7132,7002,7011,3002,701
2021-03-182,7152,7252,7002,7001,0002,700
2021-03-172,6602,7152,6602,7151,0002,715
2021-03-162,6692,6732,6612,6611,1002,661
2021-03-152,6472,6892,6472,6481,0002,648
2021-03-122,7002,7002,6462,6464,3002,646
2021-03-112,6772,6832,6772,6831,0002,683
2021-03-102,6412,6772,6412,6771,8002,677
2021-03-092,6452,6452,6412,6416002,641
2021-03-082,6502,6532,6452,6451,6002,645
2021-03-052,6472,6472,6452,6451,5002,645
2021-03-042,6612,6612,6602,6607002,660
2021-03-032,6662,6752,6662,6666002,666
2021-03-022,6812,6812,6662,6662,3002,666
2021-03-012,6662,7122,6662,6798002,679
2021-02-262,6902,7082,6662,6665002,666
2021-02-252,6652,6702,6652,6653,1002,665
2021-02-242,6462,6752,6462,6472,8002,647
2021-02-222,6722,6722,6452,6451,0002,645
2021-02-192,6752,6752,6422,6731,0002,673
2021-02-182,6402,6802,6402,6801,1002,680
2021-02-172,6322,6902,6322,6371,4002,637
2021-02-162,6302,6302,6302,6309002,630
2021-02-152,6702,6702,6302,6307002,630
2021-02-122,6212,6702,6212,6279002,627
2021-02-102,6162,6502,6162,6201,2002,620
2021-02-092,6172,6202,6152,6152,3002,615
2021-02-082,6032,6472,6032,6153,8002,615
2021-02-052,6012,6102,6012,6051,7002,605
2021-02-042,6002,6012,6002,6011,3002,601
2021-02-032,5852,6002,5852,6009002,600
2021-02-022,5852,5852,5852,5851002,585
2021-02-012,5802,6002,5802,5853002,585
2021-01-292,6002,6392,5802,5809002,580
2021-01-282,6002,6002,6002,6007002,600
2021-01-272,6162,6202,6162,6204002,620
2021-01-262,6142,6162,6142,6164002,616
2021-01-252,6132,6602,6102,6131,2002,613
2021-01-222,6202,6452,6132,6138002,613
2021-01-212,6082,6162,6082,6164002,616
2021-01-202,6332,6502,6082,6081,2002,608
2021-01-192,6202,6332,6202,6333002,633
2021-01-182,6222,6472,6152,6401,1002,640
2021-01-152,5742,6502,5742,6402,7002,640
2021-01-142,6352,6382,5632,5646,4002,564
2021-01-132,7502,7502,6202,62013,7002,620
2021-01-122,7902,8202,7902,8101,6002,810
2021-01-082,7622,7972,7612,7911,2002,791
2021-01-072,7802,8002,7762,7761,1002,776
2021-01-062,8042,8092,7462,7601,9002,760
2021-01-052,8212,8452,8142,8457002,845
2021-01-042,8442,8442,8192,8211,5002,821

分割・併合履歴 : [2017-11-28]1株→0.2株