6496 (株)中北製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	2,998	3,005	2,943	2,995	1,700	2,995
2023-11-29	3,025	3,025	2,888	2,991	5,100	2,991
2023-11-28	3,060	3,060	2,912	3,035	3,300	3,035
2023-11-27	3,085	3,085	3,020	3,040	5,300	3,040
2023-11-24	3,090	3,115	3,075	3,075	3,000	3,075
2023-11-22	3,050	3,105	3,010	3,085	7,000	3,085
2023-11-21	3,070	3,075	3,035	3,040	1,700	3,040
2023-11-20	3,075	3,100	3,035	3,060	4,800	3,060
2023-11-17	3,075	3,080	3,010	3,075	3,600	3,075
2023-11-16	3,050	3,075	3,025	3,075	6,000	3,075
2023-11-15	3,200	3,215	3,010	3,010	5,600	3,010
2023-11-14	3,235	3,235	3,015	3,130	13,700	3,130
2023-11-13	3,215	3,385	3,170	3,235	27,600	3,235
2023-11-10	2,998	3,160	2,989	3,160	18,700	3,160
2023-11-09	2,900	2,988	2,871	2,988	7,800	2,988
2023-11-08	2,925	2,955	2,900	2,900	3,400	2,900
2023-11-07	2,986	2,986	2,874	2,925	5,100	2,925
2023-11-06	3,035	3,035	2,945	2,986	3,900	2,986
2023-11-02	2,907	2,918	2,894	2,903	1,600	2,903
2023-11-01	2,809	2,934	2,809	2,903	4,200	2,903
2023-10-31	2,838	2,838	2,801	2,801	200	2,801
2023-10-30	2,859	2,859	2,791	2,841	1,900	2,841
2023-10-27	2,852	2,858	2,801	2,858	1,600	2,858
2023-10-26	2,791	2,813	2,781	2,813	600	2,813
2023-10-25	2,791	2,850	2,791	2,834	1,400	2,834
2023-10-24	2,767	2,830	2,692	2,791	8,500	2,791
2023-10-23	2,867	2,867	2,753	2,766	9,100	2,766
2023-10-20	2,856	2,885	2,777	2,833	11,900	2,833
2023-10-19	2,999	2,999	2,888	2,888	10,800	2,888
2023-10-18	3,100	3,110	3,005	3,050	5,900	3,050
2023-10-17	3,105	3,130	3,060	3,095	6,700	3,095
2023-10-16	3,185	3,255	3,080	3,100	9,300	3,100
2023-10-13	3,045	3,215	3,045	3,190	21,900	3,190
2023-10-12	3,175	3,175	3,085	3,115	8,800	3,115
2023-10-11	3,260	3,300	3,080	3,180	57,200	3,180
2023-10-10	2,900	3,050	2,873	3,050	13,700	3,050
2023-10-06	2,830	2,858	2,830	2,857	1,700	2,857
2023-10-05	2,700	2,815	2,700	2,815	2,400	2,815
2023-10-04	2,700	2,750	2,669	2,700	10,000	2,700
2023-10-03	2,850	2,851	2,758	2,758	8,700	2,758
2023-10-02	2,867	2,877	2,850	2,850	1,700	2,850
2023-09-29	2,880	2,929	2,867	2,867	3,000	2,867
2023-09-28	2,850	2,904	2,850	2,867	1,800	2,867
2023-09-27	2,830	2,859	2,830	2,850	2,600	2,850
2023-09-26	2,851	2,871	2,851	2,853	2,100	2,853
2023-09-25	2,865	2,911	2,847	2,872	2,900	2,872
2023-09-22	2,790	2,916	2,790	2,859	5,900	2,859
2023-09-21	2,831	2,860	2,800	2,840	8,500	2,840
2023-09-20	2,882	2,910	2,850	2,877	3,600	2,877
2023-09-19	2,912	2,933	2,851	2,881	5,200	2,881
2023-09-15	2,999	2,999	2,899	2,911	12,300	2,911
2023-09-14	3,000	3,020	2,980	2,999	7,500	2,999
2023-09-13	3,015	3,015	2,989	2,995	7,200	2,995
2023-09-12	3,105	3,105	2,989	3,015	15,800	3,015
2023-09-11	3,150	3,195	3,090	3,100	10,600	3,100
2023-09-08	3,015	3,155	3,015	3,115	10,800	3,115
2023-09-07	3,205	3,255	3,000	3,015	12,400	3,015
2023-09-06	3,175	3,320	3,085	3,215	9,000	3,215
2023-09-05	3,185	3,185	3,080	3,150	3,700	3,150
2023-09-04	3,070	3,150	3,040	3,150	4,800	3,150
2023-09-01	3,005	3,055	2,998	3,040	5,800	3,040
2023-08-31	3,065	3,135	3,000	3,000	7,200	3,000
2023-08-30	3,080	3,155	3,005	3,065	7,700	3,065
2023-08-29	3,000	3,395	2,966	2,986	31,100	2,986
2023-08-28	2,961	3,000	2,957	3,000	3,000	3,000
2023-08-25	2,844	2,995	2,844	2,950	6,500	2,950
2023-08-24	2,900	2,964	2,859	2,902	5,000	2,902
2023-08-23	2,995	2,995	2,889	2,889	7,000	2,889
2023-08-22	2,900	3,050	2,872	3,000	9,100	3,000
2023-08-21	2,750	2,900	2,750	2,857	4,800	2,857
2023-08-18	2,687	2,740	2,687	2,740	900	2,740
2023-08-17	2,711	2,736	2,630	2,726	3,300	2,726
2023-08-16	2,816	2,816	2,706	2,741	4,200	2,741
2023-08-15	2,835	2,848	2,821	2,829	700	2,829
2023-08-14	2,933	2,933	2,818	2,845	3,300	2,845
2023-08-10	2,789	2,933	2,788	2,933	11,400	2,933
2023-08-09	2,753	2,775	2,737	2,753	3,900	2,753
2023-08-08	2,800	2,975	2,740	2,747	16,400	2,747
2023-08-07	2,573	2,842	2,572	2,780	14,100	2,780
2023-08-04	2,514	2,550	2,514	2,542	2,100	2,542
2023-08-03	2,482	2,514	2,482	2,514	600	2,514
2023-08-02	2,517	2,526	2,490	2,500	1,800	2,500
2023-08-01	2,470	2,470	2,467	2,467	1,100	2,467
2023-07-31	2,452	2,500	2,445	2,473	3,200	2,473
2023-07-28	2,478	2,478	2,451	2,466	1,200	2,466
2023-07-27	2,489	2,501	2,489	2,489	800	2,489
2023-07-26	2,542	2,542	2,492	2,492	900	2,492
2023-07-25	2,478	2,570	2,478	2,550	5,600	2,550
2023-07-24	2,455	2,456	2,455	2,455	400	2,455
2023-07-21	2,447	2,455	2,447	2,451	600	2,451
2023-07-20	2,466	2,466	2,463	2,463	200	2,463
2023-07-19	2,450	2,494	2,425	2,485	2,800	2,485
2023-07-18	2,503	2,503	2,442	2,500	3,400	2,500
2023-07-14	2,456	2,456	2,422	2,453	1,700	2,453
2023-07-13	2,485	2,485	2,462	2,466	1,300	2,466
2023-07-12	2,500	2,548	2,460	2,485	7,500	2,485
2023-07-11	2,417	2,494	2,402	2,440	6,600	2,440
2023-07-10	2,379	2,394	2,379	2,394	1,200	2,394
2023-07-07	2,376	2,376	2,344	2,344	400	2,344
2023-07-06	2,329	2,376	2,329	2,376	200	2,376
2023-07-05	2,329	2,348	2,329	2,348	400	2,348
2023-07-04	2,370	2,370	2,316	2,316	1,700	2,316
2023-07-03	2,287	2,375	2,287	2,375	1,800	2,375
2023-06-30	2,362	2,362	2,334	2,334	500	2,334
2023-06-29	2,300	2,312	2,300	2,312	400	2,312
2023-06-28	2,296	2,296	2,291	2,291	300	2,291
2023-06-27	-	-	-	2,296	-	2,296
2023-06-26	2,320	2,320	2,268	2,296	1,400	2,296
2023-06-23	2,350	2,350	2,325	2,333	2,400	2,333
2023-06-22	2,369	2,369	2,350	2,350	800	2,350
2023-06-21	2,383	2,383	2,319	2,319	1,000	2,319
2023-06-20	2,359	2,392	2,330	2,333	1,700	2,333
2023-06-19	2,320	2,390	2,320	2,388	2,800	2,388
2023-06-16	-	-	-	2,320	-	2,320
2023-06-15	2,320	2,320	2,320	2,320	300	2,320
2023-06-14	2,317	2,317	2,238	2,266	1,800	2,266
2023-06-13	2,260	2,260	2,235	2,235	400	2,235
2023-06-12	2,227	2,235	2,225	2,225	1,000	2,225
2023-06-09	2,232	2,233	2,222	2,232	1,100	2,232
2023-06-08	2,230	2,230	2,230	2,230	100	2,230
2023-06-07	-	-	-	2,238	-	2,238
2023-06-06	2,254	2,254	2,211	2,238	1,600	2,238
2023-06-05	2,266	2,266	2,255	2,255	1,000	2,255
2023-06-02	2,272	2,276	2,254	2,255	1,300	2,255
2023-06-01	2,266	2,266	2,250	2,250	1,200	2,250
2023-05-31	2,327	2,327	2,281	2,281	600	2,281
2023-05-30	2,356	2,356	2,345	2,345	7,000	2,345
2023-05-29	2,394	2,394	2,356	2,390	900	2,390
2023-05-26	2,397	2,397	2,358	2,394	500	2,394
2023-05-25	2,382	2,385	2,382	2,385	400	2,385
2023-05-24	2,357	2,358	2,356	2,356	800	2,356
2023-05-23	2,390	2,422	2,369	2,369	3,000	2,369
2023-05-22	2,396	2,412	2,364	2,390	4,100	2,390
2023-05-19	2,386	2,392	2,385	2,392	400	2,392
2023-05-18	2,430	2,430	2,392	2,392	800	2,392
2023-05-17	2,393	2,430	2,393	2,430	700	2,430
2023-05-16	2,391	2,391	2,390	2,390	200	2,390
2023-05-15	2,411	2,419	2,391	2,394	800	2,394
2023-05-12	2,420	2,420	2,419	2,420	500	2,420
2023-05-11	2,450	2,450	2,390	2,390	500	2,390
2023-05-10	2,420	2,455	2,389	2,451	900	2,451
2023-05-09	2,418	2,450	2,418	2,450	700	2,450
2023-05-08	2,359	2,450	2,359	2,418	2,700	2,418
2023-05-02	2,351	2,368	2,351	2,361	300	2,361
2023-05-01	2,333	2,380	2,330	2,356	1,600	2,356
2023-04-28	2,343	2,344	2,332	2,332	1,200	2,332
2023-04-27	2,343	2,343	2,343	2,343	200	2,343
2023-04-26	2,340	2,340	2,340	2,340	200	2,340
2023-04-25	2,335	2,363	2,335	2,336	1,500	2,336
2023-04-24	2,355	2,398	2,335	2,335	1,100	2,335
2023-04-21	2,331	2,333	2,331	2,333	400	2,333
2023-04-20	2,340	2,342	2,330	2,330	800	2,330
2023-04-19	2,340	2,351	2,340	2,340	700	2,340
2023-04-18	2,347	2,380	2,340	2,340	2,000	2,340
2023-04-17	-	-	-	2,376	-	2,376
2023-04-14	2,368	2,380	2,368	2,376	700	2,376
2023-04-13	2,382	2,382	2,368	2,368	800	2,368
2023-04-12	2,387	2,388	2,345	2,368	2,500	2,368
2023-04-11	2,390	2,549	2,376	2,468	3,000	2,468
2023-04-10	2,386	2,395	2,346	2,346	700	2,346
2023-04-07	2,350	2,380	2,322	2,336	1,100	2,336
2023-04-06	2,379	2,379	2,379	2,379	100	2,379
2023-04-05	2,330	2,350	2,310	2,350	700	2,350
2023-04-04	2,330	2,330	2,330	2,330	100	2,330
2023-04-03	2,339	2,339	2,310	2,310	800	2,310
2023-03-31	2,310	2,310	2,310	2,310	100	2,310
2023-03-30	2,330	2,330	2,310	2,310	400	2,310
2023-03-29	2,287	2,287	2,287	2,287	100	2,287
2023-03-28	2,258	2,258	2,258	2,258	100	2,258
2023-03-27	-	-	-	2,255	-	2,255
2023-03-24	2,229	2,260	2,229	2,255	300	2,255
2023-03-23	2,290	2,290	2,245	2,245	900	2,245
2023-03-22	2,180	2,235	2,180	2,235	400	2,235
2023-03-20	2,198	2,198	2,180	2,180	2,400	2,180
2023-03-17	-	-	-	2,231	-	2,231
2023-03-16	2,233	2,233	2,174	2,231	1,100	2,231
2023-03-15	2,233	2,240	2,233	2,233	900	2,233
2023-03-14	2,202	2,233	2,174	2,233	3,700	2,233
2023-03-13	2,287	2,287	2,236	2,258	800	2,258
2023-03-10	2,320	2,320	2,287	2,287	200	2,287
2023-03-09	2,269	2,276	2,269	2,276	700	2,276
2023-03-08	2,338	2,348	2,267	2,267	1,400	2,267
2023-03-07	2,320	2,350	2,271	2,348	1,800	2,348
2023-03-06	2,290	2,310	2,290	2,310	1,600	2,310
2023-03-03	-	-	-	2,290	-	2,290
2023-03-02	2,350	2,350	2,257	2,290	2,700	2,290
2023-03-01	2,176	2,200	2,175	2,200	1,000	2,200
2023-02-28	-	-	-	2,157	-	2,157
2023-02-27	2,176	2,176	2,157	2,157	600	2,157
2023-02-24	2,147	2,152	2,147	2,152	500	2,152
2023-02-22	2,152	2,160	2,149	2,152	1,900	2,152
2023-02-21	2,149	2,153	2,149	2,149	500	2,149
2023-02-20	2,150	2,152	2,148	2,149	1,500	2,149
2023-02-17	2,149	2,152	2,149	2,149	1,000	2,149
2023-02-16	2,150	2,150	2,130	2,130	600	2,130
2023-02-15	2,123	2,149	2,123	2,149	1,700	2,149
2023-02-14	2,127	2,134	2,121	2,121	1,300	2,121
2023-02-13	2,120	2,120	2,117	2,117	500	2,117
2023-02-10	2,125	2,125	2,116	2,116	1,700	2,116
2023-02-09	2,125	2,137	2,125	2,135	500	2,135
2023-02-08	2,118	2,119	2,118	2,119	400	2,119
2023-02-07	2,113	2,130	2,113	2,120	1,000	2,120
2023-02-06	2,126	2,126	2,120	2,120	200	2,120
2023-02-03	2,121	2,121	2,121	2,121	400	2,121
2023-02-02	2,139	2,139	2,121	2,121	300	2,121
2023-02-01	2,112	2,135	2,112	2,135	500	2,135
2023-01-31	2,111	2,128	2,111	2,120	300	2,120
2023-01-30	2,115	2,115	2,110	2,110	300	2,110
2023-01-27	2,108	2,108	2,105	2,105	400	2,105
2023-01-26	2,111	2,111	2,103	2,107	1,500	2,107
2023-01-25	2,098	2,111	2,098	2,111	500	2,111
2023-01-24	2,122	2,123	2,102	2,102	500	2,102
2023-01-23	2,102	2,105	2,100	2,105	600	2,105
2023-01-20	-	-	-	2,093	-	2,093
2023-01-19	-	-	-	2,093	-	2,093
2023-01-18	2,083	2,093	2,083	2,093	1,300	2,093
2023-01-17	2,080	2,080	2,080	2,080	1,000	2,080
2023-01-16	2,121	2,121	2,063	2,080	800	2,080
2023-01-13	2,086	2,102	2,080	2,102	1,200	2,102
2023-01-12	2,108	2,125	2,101	2,101	1,000	2,101
2023-01-11	2,133	2,133	2,107	2,108	4,600	2,108
2023-01-10	2,120	2,134	2,080	2,096	4,800	2,096
2023-01-06	2,067	2,102	2,066	2,102	800	2,102
2023-01-05	2,074	2,074	2,068	2,070	600	2,070
2023-01-04	2,077	2,080	2,067	2,080	500	2,080

分割・併合履歴： [2017-11-28]1株→0.2株

6496 (株)中北製作所 の時系列データ [2023年度]

6496 (株)中北製作所の時系列データ [2023年度]