6496 (株)中北製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1985-12-27 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1985-12-26 | 230 | 235 | 230 | 235 | 7,000 | 1,175 |
| 1985-12-25 | 226 | 230 | 226 | 230 | 4,000 | 1,150 |
| 1985-12-24 | 225 | 226 | 225 | 226 | 12,000 | 1,130 |
| 1985-12-23 | 225 | 225 | 225 | 225 | 25,000 | 1,125 |
| 1985-12-21 | 231 | 231 | 226 | 226 | 19,000 | 1,130 |
| 1985-12-20 | 234 | 234 | 231 | 231 | 5,000 | 1,155 |
| 1985-12-19 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1985-12-18 | 232 | 235 | 230 | 235 | 8,000 | 1,175 |
| 1985-12-17 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1985-12-16 | 235 | 235 | 230 | 230 | 8,000 | 1,150 |
| 1985-12-13 | 235 | 235 | 235 | 235 | 18,000 | 1,175 |
| 1985-12-12 | 230 | 235 | 230 | 235 | 11,000 | 1,175 |
| 1985-12-11 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1985-12-09 | 227 | 227 | 225 | 225 | 25,000 | 1,125 |
| 1985-12-06 | 230 | 230 | 225 | 225 | 28,000 | 1,125 |
| 1985-12-05 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 1985-12-04 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 1985-12-03 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1985-12-02 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 1985-11-29 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1985-11-28 | 230 | 235 | 230 | 235 | 13,000 | 1,175 |
| 1985-11-26 | 230 | 230 | 226 | 226 | 11,000 | 1,130 |
| 1985-11-25 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1985-11-22 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1985-11-21 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 1985-11-19 | 228 | 228 | 226 | 228 | 6,000 | 1,140 |
| 1985-11-18 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 1985-11-16 | 230 | 230 | 228 | 228 | 5,000 | 1,140 |
| 1985-11-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1985-11-14 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1985-11-13 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1985-11-12 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 1985-11-11 | 235 | 235 | 232 | 232 | 6,000 | 1,160 |
| 1985-11-08 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 1985-11-05 | 235 | 240 | 235 | 240 | 2,000 | 1,200 |
| 1985-11-02 | 230 | 245 | 230 | 245 | 2,000 | 1,225 |
| 1985-11-01 | 225 | 225 | 225 | 225 | 18,000 | 1,125 |
| 1985-10-31 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1985-10-30 | 228 | 228 | 226 | 226 | 23,000 | 1,130 |
| 1985-10-29 | 225 | 228 | 225 | 228 | 2,000 | 1,140 |
| 1985-10-28 | 225 | 230 | 223 | 225 | 13,000 | 1,125 |
| 1985-10-26 | 225 | 226 | 225 | 226 | 3,000 | 1,130 |
| 1985-10-25 | 228 | 228 | 225 | 225 | 6,000 | 1,125 |
| 1985-10-24 | 225 | 230 | 225 | 229 | 17,000 | 1,145 |
| 1985-10-23 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1985-10-22 | 226 | 229 | 226 | 229 | 12,000 | 1,145 |
| 1985-10-21 | 220 | 225 | 220 | 225 | 22,000 | 1,125 |
| 1985-10-19 | 218 | 218 | 215 | 215 | 3,000 | 1,075 |
| 1985-10-18 | 215 | 217 | 212 | 212 | 11,000 | 1,060 |
| 1985-10-17 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1985-10-16 | 210 | 210 | 210 | 210 | 36,000 | 1,050 |
| 1985-10-15 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1985-10-14 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1985-10-09 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1985-10-08 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 1985-10-07 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 1985-10-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1985-10-04 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 1985-10-03 | 210 | 210 | 205 | 205 | 31,000 | 1,025 |
| 1985-10-02 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1985-10-01 | 215 | 215 | 206 | 206 | 15,000 | 1,030 |
| 1985-09-30 | 215 | 220 | 215 | 215 | 15,000 | 1,075 |
| 1985-09-27 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1985-09-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1985-09-25 | 220 | 220 | 215 | 215 | 8,000 | 1,075 |
| 1985-09-24 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1985-09-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1985-09-20 | 215 | 220 | 215 | 220 | 11,000 | 1,100 |
| 1985-09-19 | 217 | 217 | 215 | 215 | 5,000 | 1,075 |
| 1985-09-18 | 220 | 220 | 218 | 218 | 4,000 | 1,090 |
| 1985-09-17 | 220 | 220 | 218 | 220 | 20,000 | 1,100 |
| 1985-09-13 | 217 | 220 | 217 | 219 | 10,000 | 1,095 |
| 1985-09-12 | 220 | 220 | 217 | 218 | 7,000 | 1,090 |
| 1985-09-11 | 215 | 215 | 210 | 211 | 35,000 | 1,055 |
| 1985-09-10 | 215 | 215 | 210 | 210 | 25,000 | 1,050 |
| 1985-09-09 | 210 | 215 | 210 | 215 | 6,000 | 1,075 |
| 1985-09-07 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1985-09-06 | 214 | 214 | 210 | 210 | 27,000 | 1,050 |
| 1985-09-05 | 216 | 216 | 214 | 214 | 11,000 | 1,070 |
| 1985-09-04 | 220 | 220 | 215 | 215 | 35,000 | 1,075 |
| 1985-09-03 | 230 | 230 | 217 | 217 | 61,000 | 1,085 |
| 1985-09-02 | 230 | 230 | 228 | 230 | 25,000 | 1,150 |
| 1985-08-31 | 228 | 229 | 228 | 228 | 17,000 | 1,140 |
| 1985-08-30 | 225 | 229 | 225 | 229 | 2,000 | 1,145 |
| 1985-08-29 | 220 | 225 | 220 | 225 | 26,000 | 1,125 |
| 1985-08-28 | 217 | 220 | 217 | 220 | 21,000 | 1,100 |
| 1985-08-27 | 217 | 220 | 215 | 215 | 73,000 | 1,075 |
| 1985-08-26 | 205 | 217 | 205 | 217 | 56,000 | 1,085 |
| 1985-08-24 | 197 | 204 | 196 | 203 | 22,000 | 1,015 |
| 1985-08-23 | 195 | 198 | 195 | 195 | 292,000 | 975 |
| 1985-08-22 | 194 | 195 | 191 | 195 | 65,000 | 975 |
| 1985-08-21 | 195 | 195 | 190 | 190 | 148,000 | 950 |
| 1985-08-20 | 200 | 205 | 200 | 200 | 138,000 | 1,000 |
| 1985-08-19 | 200 | 200 | 200 | 200 | 43,000 | 1,000 |
| 1985-08-17 | 186 | 193 | 186 | 190 | 45,000 | 950 |
| 1985-08-16 | 194 | 200 | 185 | 185 | 105,000 | 925 |
| 1985-08-15 | 205 | 210 | 195 | 195 | 68,000 | 975 |
| 1985-08-14 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 1985-08-13 | 240 | 240 | 230 | 230 | 206,000 | 1,150 |
| 1985-08-12 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1985-08-09 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
| 1985-08-08 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1985-08-07 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 1985-08-06 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1985-08-05 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1985-08-02 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1985-08-01 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 1985-07-31 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1985-07-30 | 261 | 261 | 260 | 260 | 19,000 | 1,300 |
| 1985-07-29 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 1985-07-27 | 261 | 261 | 260 | 261 | 8,000 | 1,305 |
| 1985-07-26 | 262 | 262 | 261 | 261 | 4,000 | 1,305 |
| 1985-07-25 | 261 | 265 | 261 | 265 | 11,000 | 1,325 |
| 1985-07-23 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 1985-07-22 | 261 | 261 | 255 | 261 | 17,000 | 1,305 |
| 1985-07-20 | 263 | 263 | 260 | 260 | 11,000 | 1,300 |
| 1985-07-19 | 265 | 265 | 255 | 255 | 10,000 | 1,275 |
| 1985-07-18 | 263 | 263 | 263 | 263 | 5,000 | 1,315 |
| 1985-07-17 | 261 | 261 | 250 | 250 | 12,000 | 1,250 |
| 1985-07-16 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1985-07-15 | 267 | 267 | 263 | 263 | 5,000 | 1,315 |
| 1985-07-12 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1985-07-11 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 1985-07-10 | 263 | 263 | 263 | 263 | 10,000 | 1,315 |
| 1985-07-09 | 263 | 263 | 263 | 263 | 8,000 | 1,315 |
| 1985-07-08 | 263 | 266 | 263 | 266 | 6,000 | 1,330 |
| 1985-07-06 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 1985-07-05 | 263 | 263 | 263 | 263 | 12,000 | 1,315 |
| 1985-07-04 | 263 | 263 | 263 | 263 | 11,000 | 1,315 |
| 1985-07-03 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 1985-07-02 | 263 | 263 | 263 | 263 | 5,000 | 1,315 |
| 1985-06-29 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1985-06-28 | 263 | 263 | 263 | 263 | 6,000 | 1,315 |
| 1985-06-27 | 265 | 265 | 263 | 263 | 14,000 | 1,315 |
| 1985-06-26 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 1985-06-24 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1985-06-22 | 265 | 265 | 261 | 261 | 10,000 | 1,305 |
| 1985-06-21 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1985-06-20 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1985-06-18 | 261 | 263 | 258 | 258 | 7,000 | 1,290 |
| 1985-06-17 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1985-06-15 | 268 | 270 | 265 | 265 | 6,000 | 1,325 |
| 1985-06-13 | 270 | 275 | 270 | 274 | 28,000 | 1,370 |
| 1985-06-12 | 289 | 289 | 270 | 275 | 43,000 | 1,375 |
| 1985-06-11 | 295 | 320 | 285 | 292 | 252,000 | 1,460 |
| 1985-06-10 | 255 | 289 | 255 | 289 | 57,000 | 1,445 |
| 1985-06-07 | 250 | 257 | 247 | 257 | 12,000 | 1,285 |
| 1985-06-06 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1985-06-04 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 1985-06-03 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1985-05-31 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1985-05-30 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1985-05-27 | 250 | 250 | 240 | 240 | 10,000 | 1,200 |
| 1985-05-25 | 241 | 243 | 241 | 241 | 4,000 | 1,205 |
| 1985-05-24 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1985-05-23 | 245 | 245 | 240 | 240 | 12,000 | 1,200 |
| 1985-05-22 | 245 | 250 | 245 | 245 | 11,000 | 1,225 |
| 1985-05-21 | 248 | 248 | 245 | 245 | 12,000 | 1,225 |
| 1985-05-20 | 245 | 249 | 245 | 249 | 7,000 | 1,245 |
| 1985-05-17 | 249 | 249 | 245 | 245 | 2,000 | 1,225 |
| 1985-05-15 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1985-05-14 | 249 | 249 | 245 | 245 | 4,000 | 1,225 |
| 1985-05-13 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1985-05-10 | 257 | 257 | 250 | 250 | 9,000 | 1,250 |
| 1985-05-09 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1985-05-08 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1985-05-07 | 250 | 250 | 247 | 249 | 9,000 | 1,245 |
| 1985-05-04 | 246 | 246 | 245 | 245 | 7,000 | 1,225 |
| 1985-05-02 | 250 | 250 | 247 | 247 | 13,000 | 1,235 |
| 1985-05-01 | 245 | 245 | 245 | 245 | 8,000 | 1,225 |
| 1985-04-30 | 256 | 256 | 250 | 250 | 5,000 | 1,250 |
| 1985-04-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1985-04-25 | 250 | 260 | 243 | 260 | 5,000 | 1,300 |
| 1985-04-24 | 239 | 245 | 239 | 245 | 8,000 | 1,225 |
| 1985-04-23 | 243 | 243 | 240 | 240 | 9,000 | 1,200 |
| 1985-04-22 | 249 | 249 | 243 | 243 | 3,000 | 1,215 |
| 1985-04-18 | 255 | 255 | 250 | 250 | 3,000 | 1,250 |
| 1985-04-16 | 260 | 266 | 255 | 255 | 8,000 | 1,275 |
| 1985-04-15 | 243 | 260 | 243 | 260 | 13,000 | 1,300 |
| 1985-04-12 | 245 | 245 | 243 | 243 | 4,000 | 1,215 |
| 1985-04-11 | 243 | 245 | 243 | 245 | 5,000 | 1,225 |
| 1985-04-10 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1985-04-09 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 1985-04-08 | 243 | 244 | 243 | 243 | 12,000 | 1,215 |
| 1985-04-06 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1985-04-05 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1985-04-04 | 243 | 244 | 243 | 244 | 4,000 | 1,220 |
| 1985-04-02 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1985-04-01 | 243 | 245 | 243 | 245 | 9,000 | 1,225 |
| 1985-03-29 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1985-03-28 | 243 | 243 | 243 | 243 | 15,000 | 1,215 |
| 1985-03-27 | 243 | 245 | 243 | 243 | 17,000 | 1,215 |
| 1985-03-25 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 1985-03-23 | 242 | 242 | 242 | 242 | 5,000 | 1,210 |
| 1985-03-22 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1985-03-20 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 1985-03-19 | 245 | 245 | 243 | 243 | 7,000 | 1,215 |
| 1985-03-18 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1985-03-16 | 243 | 243 | 243 | 243 | 4,000 | 1,215 |
| 1985-03-15 | 245 | 248 | 243 | 248 | 19,000 | 1,240 |
| 1985-03-14 | 241 | 245 | 241 | 245 | 6,000 | 1,225 |
| 1985-03-13 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1985-03-12 | 241 | 245 | 241 | 245 | 4,000 | 1,225 |
| 1985-03-11 | 241 | 241 | 241 | 241 | 5,000 | 1,205 |
| 1985-03-08 | 242 | 242 | 242 | 242 | 9,000 | 1,210 |
| 1985-03-07 | 240 | 241 | 240 | 241 | 6,000 | 1,205 |
| 1985-03-06 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1985-03-04 | 240 | 240 | 237 | 237 | 2,000 | 1,185 |
| 1985-03-02 | 238 | 238 | 236 | 236 | 7,000 | 1,180 |
| 1985-03-01 | 237 | 237 | 237 | 237 | 8,000 | 1,185 |
| 1985-02-28 | 237 | 237 | 237 | 237 | 7,000 | 1,185 |
| 1985-02-27 | 237 | 237 | 237 | 237 | 6,000 | 1,185 |
| 1985-02-25 | 236 | 237 | 235 | 237 | 13,000 | 1,185 |
| 1985-02-23 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1985-02-22 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1985-02-21 | 235 | 235 | 230 | 232 | 23,000 | 1,160 |
| 1985-02-20 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 1985-02-19 | 238 | 238 | 232 | 232 | 25,000 | 1,160 |
| 1985-02-18 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 1985-02-15 | 225 | 230 | 225 | 230 | 13,000 | 1,150 |
| 1985-02-14 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1985-02-13 | 221 | 230 | 221 | 230 | 12,000 | 1,150 |
| 1985-02-12 | 220 | 221 | 220 | 221 | 5,000 | 1,105 |
| 1985-02-05 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 1985-02-04 | 226 | 226 | 225 | 226 | 3,000 | 1,130 |
| 1985-02-02 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 1985-01-31 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1985-01-29 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1985-01-28 | 227 | 228 | 227 | 228 | 5,000 | 1,140 |
| 1985-01-26 | 230 | 230 | 226 | 226 | 3,000 | 1,130 |
| 1985-01-25 | 235 | 236 | 235 | 235 | 12,000 | 1,175 |
| 1985-01-24 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 1985-01-23 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 1985-01-22 | 238 | 238 | 235 | 235 | 24,000 | 1,175 |
| 1985-01-21 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1985-01-19 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 1985-01-18 | 236 | 238 | 236 | 238 | 6,000 | 1,190 |
| 1985-01-17 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1985-01-16 | 237 | 238 | 237 | 238 | 10,000 | 1,190 |
| 1985-01-11 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 1985-01-10 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 1985-01-09 | 241 | 241 | 241 | 241 | 14,000 | 1,205 |
| 1985-01-08 | 247 | 247 | 241 | 241 | 7,000 | 1,205 |
| 1985-01-07 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 1985-01-05 | 237 | 241 | 237 | 241 | 6,000 | 1,205 |
| 1985-01-04 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
