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
2024-06-213,9804,0953,9004,0303,6004,030
2024-06-203,9304,0803,9304,0154,3004,015
2024-06-194,0204,0953,9153,9854,0003,985
2024-06-183,9454,0353,8804,0156,9004,015
2024-06-173,9654,0353,8653,9504,3003,950
2024-06-143,8954,0353,8953,9902,7003,990
2024-06-133,9103,9803,8903,9101,2003,910
2024-06-123,9004,0103,8903,9604,2003,960
2024-06-113,9803,9803,8503,9002,8003,900
2024-06-103,7503,9803,7453,9806,8003,980
2024-06-073,7503,7503,6903,7051,7003,705
2024-06-063,7853,8153,7303,7653,6003,765
2024-06-053,8353,8703,7853,7853,5003,785
2024-06-043,9153,9153,8803,8801,2003,880
2024-06-033,9253,9303,7903,9203,5003,920
2024-05-313,9003,9953,8303,9952,3003,995
2024-05-303,7853,9003,7853,9004,6003,900
2024-05-293,8704,0703,8703,9609,3003,960
2024-05-283,8353,9203,8353,8651,7003,865
2024-05-273,8603,9303,8603,8606003,860
2024-05-243,8403,9903,8403,8601,4003,860
2024-05-233,8203,9453,8203,9103,7003,910
2024-05-223,9403,9403,8103,8202,7003,820
2024-05-213,9003,9953,8103,9204,9003,920
2024-05-203,8003,9553,8003,9007,6003,900
2024-05-173,6703,8053,6053,8008,9003,800
2024-05-163,8353,8353,5803,74018,7003,740
2024-05-153,8903,9103,8253,8305,4003,830
2024-05-143,9903,9903,8353,8506,2003,850
2024-05-133,9204,0103,8353,99010,9003,990
2024-05-103,8403,9453,8103,9455,1003,945
2024-05-093,8553,9353,8503,8803,1003,880
2024-05-083,9303,9853,8803,8905,7003,890
2024-05-073,9003,9853,8303,98512,9003,985
2024-05-023,9854,0603,8603,8805,6003,880
2024-05-014,0404,0403,9804,0001,5004,000
2024-04-303,9254,0953,9254,05020,4004,050
2024-04-263,7303,9203,7303,8156,1003,815
2024-04-253,7953,8403,6953,71014,5003,710
2024-04-243,7903,8753,7103,8753,9003,875
2024-04-233,7903,7953,6903,7204,2003,720
2024-04-223,7903,8053,7453,7453,5003,745
2024-04-193,8453,8953,7103,76511,3003,765
2024-04-183,7853,9503,7753,8406,7003,840
2024-04-173,9103,9103,7153,71520,8003,715
2024-04-163,9203,9853,8253,91025,0003,910
2024-04-154,0554,0603,9904,0106,7004,010
2024-04-124,1404,1404,0604,08013,7004,080
2024-04-114,2354,3004,1304,15015,3004,150
2024-04-104,2954,3604,1104,22549,0004,225
2024-04-094,3804,5604,1804,49038,4004,490
2024-04-084,2154,4104,1504,38014,5004,380
2024-04-054,0954,1253,9204,0057,9004,005
2024-04-044,1854,2104,0504,1259,0004,125
2024-04-034,1104,1504,0404,0706,6004,070
2024-04-024,2604,2604,0654,1106,5004,110
2024-04-014,4404,4404,1454,2705,3004,270
2024-03-294,3054,4054,3054,3701,5004,370
2024-03-284,4104,4104,3104,3102,6004,310
2024-03-274,5504,5504,3104,4106,7004,410
2024-03-264,5204,6404,4504,55018,3004,550
2024-03-254,3804,6754,3804,5603,9004,560
2024-03-224,4504,6604,3554,42515,8004,425
2024-03-214,2504,4004,2504,3108,9004,310
2024-03-194,1954,2404,1354,2002,8004,200
2024-03-184,2054,2054,1304,19511,0004,195
2024-03-154,1954,2454,1604,1902,8004,190
2024-03-144,1104,1754,0404,1704,4004,170
2024-03-134,2204,2654,0154,0205,7004,020
2024-03-124,0204,2254,0104,1907,1004,190
2024-03-114,2504,2503,9504,0158,3004,015
2024-03-084,3454,4154,2204,3355,4004,335
2024-03-074,4904,6304,2004,27518,9004,275
2024-03-064,3004,4804,3004,48016,7004,480
2024-03-054,2304,3604,1604,3604,9004,360
2024-03-044,2704,3404,1354,24010,8004,240
2024-03-014,0654,2454,0654,23517,5004,235
2024-02-294,1404,1403,9804,06014,5004,060
2024-02-284,0404,1554,0254,0709,2004,070
2024-02-274,1404,1403,9704,0409,4004,040
2024-02-264,0104,1753,8204,17525,2004,175
2024-02-223,8754,0653,8754,0458,2004,045
2024-02-213,9053,9703,7953,8457,8003,845
2024-02-204,1254,1253,8953,9357,3003,935
2024-02-193,9054,1453,9004,05513,1004,055
2024-02-163,7203,9653,7203,96523,7003,965
2024-02-153,6153,8003,6003,71018,1003,710
2024-02-143,6503,6653,5803,6154,8003,615
2024-02-133,6603,7003,6303,6506,0003,650
2024-02-093,6653,6853,5803,6654,4003,665
2024-02-083,6903,6903,5753,6656,2003,665
2024-02-073,5553,6753,5553,66011,0003,660
2024-02-063,6203,6203,5753,5753,4003,575
2024-02-053,6353,6353,5803,5853,5003,585
2024-02-023,5703,6453,5603,6406,9003,640
2024-02-013,5903,6003,5203,5704,6003,570
2024-01-313,4953,6003,4953,6004,8003,600
2024-01-303,6153,6153,4953,5208,3003,520
2024-01-293,6003,6453,6003,6105,9003,610
2024-01-263,5753,6503,5753,6004,7003,600
2024-01-253,5803,6403,5753,5955,8003,595
2024-01-243,5253,6003,5253,6004,5003,600
2024-01-233,5903,6303,5253,5508,2003,550
2024-01-223,5053,6453,4403,55027,0003,550
2024-01-193,4953,4953,4253,4803,1003,480
2024-01-183,3503,4503,3503,4405,9003,440
2024-01-173,5153,5203,3553,37526,6003,375
2024-01-163,6203,6203,5053,5155,8003,515
2024-01-153,5153,6353,5003,55039,3003,550
2024-01-123,5353,6053,5253,52516,7003,525
2024-01-113,7003,7003,5303,57028,9003,570
2024-01-103,8203,8503,6403,685110,8003,685
2024-01-093,6853,7353,5403,68053,8003,680
2024-01-053,5453,6403,5203,6305,9003,630
2024-01-043,5353,5753,2953,54534,0003,545

分割・併合履歴 : [2017-11-28]1株→0.2株