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 |
---|---|---|---|---|---|---|
2025-02-13 | 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