6496 (株)中北製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1986-12-25 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1986-12-24 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 1986-12-22 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1986-12-18 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1986-12-17 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1986-12-16 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 1986-12-15 | 232 | 240 | 232 | 240 | 11,000 | 1,200 |
| 1986-12-12 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 1986-12-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1986-12-09 | 238 | 238 | 230 | 230 | 4,000 | 1,150 |
| 1986-12-08 | 238 | 245 | 238 | 245 | 9,000 | 1,225 |
| 1986-12-05 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 1986-12-04 | 235 | 237 | 235 | 237 | 2,000 | 1,185 |
| 1986-12-03 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 1986-12-02 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 1986-12-01 | 232 | 235 | 232 | 232 | 8,000 | 1,160 |
| 1986-11-29 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 1986-11-28 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1986-11-27 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1986-11-20 | 225 | 230 | 225 | 230 | 10,000 | 1,150 |
| 1986-11-19 | 230 | 230 | 221 | 221 | 9,000 | 1,105 |
| 1986-11-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1986-11-17 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1986-11-14 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1986-11-12 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1986-11-11 | 222 | 230 | 222 | 230 | 7,000 | 1,150 |
| 1986-11-10 | 232 | 232 | 230 | 230 | 3,000 | 1,150 |
| 1986-11-07 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 1986-11-05 | 225 | 225 | 220 | 225 | 11,000 | 1,125 |
| 1986-11-04 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1986-11-01 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1986-10-31 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1986-10-30 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1986-10-27 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 1986-10-25 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 1986-10-23 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 1986-10-22 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 1986-10-21 | 220 | 221 | 220 | 221 | 3,000 | 1,105 |
| 1986-10-20 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1986-10-17 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1986-10-16 | 230 | 230 | 220 | 220 | 11,000 | 1,100 |
| 1986-10-15 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 1986-10-14 | 230 | 230 | 220 | 230 | 13,000 | 1,150 |
| 1986-10-13 | 231 | 231 | 230 | 230 | 6,000 | 1,150 |
| 1986-10-09 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 1986-10-08 | 232 | 232 | 231 | 231 | 7,000 | 1,155 |
| 1986-10-07 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1986-10-06 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1986-10-04 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 1986-10-03 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1986-10-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1986-10-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1986-09-29 | 263 | 263 | 263 | 263 | 8,000 | 1,315 |
| 1986-09-27 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 1986-09-26 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1986-09-22 | 245 | 260 | 245 | 260 | 2,000 | 1,300 |
| 1986-09-18 | 250 | 259 | 245 | 259 | 11,000 | 1,295 |
| 1986-09-16 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1986-09-12 | 252 | 255 | 252 | 255 | 3,000 | 1,275 |
| 1986-09-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1986-09-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1986-09-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1986-09-08 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1986-09-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1986-09-05 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1986-09-04 | 255 | 255 | 250 | 250 | 10,000 | 1,250 |
| 1986-09-01 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 1986-08-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1986-08-28 | 267 | 267 | 248 | 248 | 10,000 | 1,240 |
| 1986-08-27 | 270 | 270 | 267 | 267 | 7,000 | 1,335 |
| 1986-08-26 | 245 | 246 | 242 | 246 | 17,000 | 1,230 |
| 1986-08-25 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1986-08-23 | 245 | 247 | 245 | 247 | 3,000 | 1,235 |
| 1986-08-22 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 1986-08-21 | 252 | 252 | 248 | 248 | 10,000 | 1,240 |
| 1986-08-20 | 263 | 263 | 252 | 252 | 4,000 | 1,260 |
| 1986-08-19 | 258 | 270 | 258 | 270 | 9,000 | 1,350 |
| 1986-08-18 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 1986-08-15 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1986-08-14 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1986-08-12 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 1986-08-11 | 244 | 244 | 244 | 244 | 12,000 | 1,220 |
| 1986-08-08 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 1986-08-07 | 275 | 279 | 270 | 270 | 16,000 | 1,350 |
| 1986-08-06 | 272 | 279 | 272 | 273 | 6,000 | 1,365 |
| 1986-08-05 | 280 | 280 | 272 | 272 | 3,000 | 1,360 |
| 1986-08-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1986-08-02 | 280 | 280 | 265 | 265 | 11,000 | 1,325 |
| 1986-08-01 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1986-07-31 | 285 | 285 | 281 | 281 | 3,000 | 1,405 |
| 1986-07-30 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1986-07-29 | 285 | 290 | 285 | 290 | 6,000 | 1,450 |
| 1986-07-28 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1986-07-25 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1986-07-24 | 290 | 290 | 285 | 285 | 8,000 | 1,425 |
| 1986-07-23 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1986-07-22 | 297 | 297 | 296 | 297 | 8,000 | 1,485 |
| 1986-07-21 | 295 | 300 | 295 | 297 | 23,000 | 1,485 |
| 1986-07-19 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 1986-07-18 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 1986-07-17 | 295 | 295 | 292 | 292 | 7,000 | 1,460 |
| 1986-07-16 | 300 | 300 | 297 | 297 | 12,000 | 1,485 |
| 1986-07-15 | 300 | 305 | 300 | 300 | 22,000 | 1,500 |
| 1986-07-14 | 297 | 302 | 297 | 297 | 8,000 | 1,485 |
| 1986-07-11 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1986-07-10 | 302 | 305 | 301 | 301 | 15,000 | 1,505 |
| 1986-07-09 | 302 | 302 | 302 | 302 | 20,000 | 1,510 |
| 1986-07-08 | 305 | 305 | 300 | 300 | 11,000 | 1,500 |
| 1986-07-07 | 306 | 306 | 305 | 305 | 15,000 | 1,525 |
| 1986-07-05 | 306 | 310 | 306 | 310 | 8,000 | 1,550 |
| 1986-07-04 | 306 | 308 | 306 | 308 | 5,000 | 1,540 |
| 1986-07-03 | 315 | 315 | 308 | 314 | 18,000 | 1,570 |
| 1986-07-02 | 315 | 315 | 313 | 315 | 16,000 | 1,575 |
| 1986-07-01 | 315 | 315 | 315 | 315 | 14,000 | 1,575 |
| 1986-06-30 | 320 | 320 | 310 | 315 | 30,000 | 1,575 |
| 1986-06-28 | 308 | 308 | 305 | 305 | 7,000 | 1,525 |
| 1986-06-27 | 316 | 316 | 310 | 310 | 35,000 | 1,550 |
| 1986-06-26 | 315 | 315 | 312 | 312 | 16,000 | 1,560 |
| 1986-06-25 | 315 | 316 | 315 | 315 | 24,000 | 1,575 |
| 1986-06-24 | 315 | 315 | 315 | 315 | 27,000 | 1,575 |
| 1986-06-23 | 315 | 318 | 315 | 318 | 13,000 | 1,590 |
| 1986-06-21 | 315 | 320 | 315 | 320 | 11,000 | 1,600 |
| 1986-06-20 | 322 | 322 | 315 | 320 | 13,000 | 1,600 |
| 1986-06-19 | 303 | 322 | 303 | 322 | 18,000 | 1,610 |
| 1986-06-18 | 314 | 314 | 310 | 310 | 10,000 | 1,550 |
| 1986-06-17 | 320 | 322 | 313 | 316 | 15,000 | 1,580 |
| 1986-06-16 | 335 | 335 | 320 | 328 | 42,000 | 1,640 |
| 1986-06-13 | 320 | 335 | 320 | 335 | 71,000 | 1,675 |
| 1986-06-12 | 332 | 337 | 321 | 321 | 84,000 | 1,605 |
| 1986-06-11 | 320 | 335 | 320 | 335 | 231,000 | 1,675 |
| 1986-06-10 | 309 | 325 | 305 | 320 | 150,000 | 1,600 |
| 1986-06-09 | 301 | 310 | 301 | 308 | 20,000 | 1,540 |
| 1986-06-07 | 305 | 305 | 301 | 301 | 28,000 | 1,505 |
| 1986-06-06 | 300 | 304 | 298 | 300 | 37,000 | 1,500 |
| 1986-06-05 | 290 | 300 | 290 | 291 | 30,000 | 1,455 |
| 1986-06-04 | 293 | 293 | 290 | 290 | 8,000 | 1,450 |
| 1986-06-03 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1986-06-02 | 305 | 305 | 298 | 298 | 10,000 | 1,490 |
| 1986-05-31 | 297 | 297 | 291 | 291 | 12,000 | 1,455 |
| 1986-05-30 | 305 | 306 | 305 | 305 | 26,000 | 1,525 |
| 1986-05-29 | 287 | 310 | 287 | 305 | 51,000 | 1,525 |
| 1986-05-28 | 295 | 295 | 284 | 284 | 5,000 | 1,420 |
| 1986-05-27 | 299 | 299 | 295 | 295 | 7,000 | 1,475 |
| 1986-05-26 | 300 | 300 | 290 | 299 | 27,000 | 1,495 |
| 1986-05-24 | 300 | 300 | 297 | 299 | 16,000 | 1,495 |
| 1986-05-23 | 298 | 300 | 295 | 300 | 31,000 | 1,500 |
| 1986-05-22 | 290 | 295 | 290 | 295 | 25,000 | 1,475 |
| 1986-05-21 | 288 | 290 | 285 | 285 | 15,000 | 1,425 |
| 1986-05-20 | 280 | 284 | 280 | 284 | 21,000 | 1,420 |
| 1986-05-19 | 288 | 288 | 282 | 282 | 29,000 | 1,410 |
| 1986-05-17 | 288 | 288 | 285 | 285 | 28,000 | 1,425 |
| 1986-05-16 | 289 | 290 | 285 | 288 | 17,000 | 1,440 |
| 1986-05-15 | 281 | 285 | 281 | 285 | 16,000 | 1,425 |
| 1986-05-14 | 288 | 288 | 281 | 281 | 6,000 | 1,405 |
| 1986-05-13 | 288 | 288 | 285 | 285 | 31,000 | 1,425 |
| 1986-05-12 | 290 | 290 | 288 | 288 | 33,000 | 1,440 |
| 1986-05-09 | 288 | 290 | 285 | 290 | 42,000 | 1,450 |
| 1986-05-08 | 289 | 289 | 288 | 288 | 14,000 | 1,440 |
| 1986-05-07 | 300 | 301 | 288 | 288 | 33,000 | 1,440 |
| 1986-05-06 | 310 | 310 | 288 | 288 | 65,000 | 1,440 |
| 1986-05-02 | 303 | 310 | 301 | 306 | 176,000 | 1,530 |
| 1986-05-01 | 303 | 303 | 280 | 280 | 125,000 | 1,400 |
| 1986-04-30 | 290 | 310 | 286 | 310 | 114,000 | 1,550 |
| 1986-04-28 | 275 | 280 | 275 | 280 | 16,000 | 1,400 |
| 1986-04-26 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1986-04-25 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1986-04-24 | 279 | 280 | 268 | 268 | 11,000 | 1,340 |
| 1986-04-23 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 1986-04-22 | 265 | 265 | 265 | 265 | 25,000 | 1,325 |
| 1986-04-21 | 265 | 265 | 262 | 265 | 14,000 | 1,325 |
| 1986-04-19 | 265 | 265 | 261 | 261 | 20,000 | 1,305 |
| 1986-04-18 | 270 | 270 | 262 | 263 | 13,000 | 1,315 |
| 1986-04-17 | 281 | 281 | 263 | 270 | 25,000 | 1,350 |
| 1986-04-16 | 290 | 290 | 281 | 281 | 33,000 | 1,405 |
| 1986-04-15 | 260 | 265 | 258 | 262 | 23,000 | 1,310 |
| 1986-04-14 | 257 | 257 | 257 | 257 | 10,000 | 1,285 |
| 1986-04-11 | 257 | 257 | 256 | 256 | 20,000 | 1,280 |
| 1986-04-10 | 256 | 257 | 256 | 256 | 13,000 | 1,280 |
| 1986-04-08 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1986-04-07 | 257 | 257 | 255 | 255 | 4,000 | 1,275 |
| 1986-04-05 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1986-04-04 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 1986-04-03 | 255 | 257 | 255 | 257 | 3,000 | 1,285 |
| 1986-04-02 | 255 | 257 | 255 | 257 | 8,000 | 1,285 |
| 1986-04-01 | 255 | 257 | 255 | 257 | 6,000 | 1,285 |
| 1986-03-31 | 254 | 255 | 252 | 255 | 21,000 | 1,275 |
| 1986-03-29 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1986-03-28 | 254 | 254 | 252 | 252 | 4,000 | 1,260 |
| 1986-03-27 | 252 | 254 | 252 | 254 | 4,000 | 1,270 |
| 1986-03-26 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 1986-03-25 | 251 | 252 | 251 | 251 | 15,000 | 1,255 |
| 1986-03-24 | 253 | 258 | 251 | 251 | 3,000 | 1,255 |
| 1986-03-22 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
| 1986-03-20 | 258 | 258 | 251 | 251 | 12,000 | 1,255 |
| 1986-03-19 | 260 | 260 | 260 | 260 | 13,000 | 1,300 |
| 1986-03-18 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
| 1986-03-17 | 262 | 262 | 261 | 261 | 10,000 | 1,305 |
| 1986-03-15 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 1986-03-14 | 268 | 268 | 261 | 261 | 8,000 | 1,305 |
| 1986-03-13 | 270 | 270 | 260 | 260 | 14,000 | 1,300 |
| 1986-03-12 | 275 | 275 | 270 | 275 | 10,000 | 1,375 |
| 1986-03-11 | 270 | 275 | 270 | 275 | 42,000 | 1,375 |
| 1986-03-10 | 267 | 279 | 267 | 270 | 27,000 | 1,350 |
| 1986-03-07 | 270 | 274 | 267 | 267 | 42,000 | 1,335 |
| 1986-03-06 | 251 | 270 | 251 | 270 | 30,000 | 1,350 |
| 1986-03-05 | 252 | 252 | 251 | 251 | 7,000 | 1,255 |
| 1986-03-04 | 253 | 253 | 252 | 252 | 5,000 | 1,260 |
| 1986-03-03 | 253 | 254 | 253 | 254 | 12,000 | 1,270 |
| 1986-03-01 | 253 | 253 | 251 | 253 | 11,000 | 1,265 |
| 1986-02-28 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1986-02-27 | 250 | 253 | 250 | 253 | 16,000 | 1,265 |
| 1986-02-26 | 250 | 250 | 250 | 250 | 23,000 | 1,250 |
| 1986-02-25 | 250 | 250 | 249 | 250 | 15,000 | 1,250 |
| 1986-02-22 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1986-02-21 | 253 | 253 | 250 | 250 | 13,000 | 1,250 |
| 1986-02-20 | 253 | 253 | 253 | 253 | 11,000 | 1,265 |
| 1986-02-19 | 253 | 253 | 253 | 253 | 16,000 | 1,265 |
| 1986-02-18 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 1986-02-17 | 255 | 255 | 253 | 255 | 7,000 | 1,275 |
| 1986-02-15 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 1986-02-14 | 256 | 256 | 256 | 256 | 7,000 | 1,280 |
| 1986-02-13 | 255 | 256 | 255 | 255 | 4,000 | 1,275 |
| 1986-02-12 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1986-02-10 | 256 | 260 | 255 | 255 | 9,000 | 1,275 |
| 1986-02-07 | 260 | 260 | 255 | 255 | 30,000 | 1,275 |
| 1986-02-06 | 255 | 257 | 255 | 257 | 4,000 | 1,285 |
| 1986-02-05 | 255 | 255 | 255 | 255 | 10,000 | 1,275 |
| 1986-02-04 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 1986-02-03 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1986-02-01 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 1986-01-31 | 260 | 260 | 255 | 255 | 29,000 | 1,275 |
| 1986-01-30 | 242 | 274 | 240 | 274 | 68,000 | 1,370 |
| 1986-01-29 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1986-01-28 | 239 | 240 | 237 | 240 | 13,000 | 1,200 |
| 1986-01-27 | 240 | 240 | 239 | 239 | 14,000 | 1,195 |
| 1986-01-25 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1986-01-24 | 240 | 240 | 239 | 239 | 17,000 | 1,195 |
| 1986-01-23 | 240 | 240 | 239 | 239 | 12,000 | 1,195 |
| 1986-01-22 | 235 | 239 | 232 | 232 | 13,000 | 1,160 |
| 1986-01-21 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 1986-01-20 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 1986-01-18 | 235 | 240 | 231 | 231 | 39,000 | 1,155 |
| 1986-01-17 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1986-01-16 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 1986-01-14 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 1986-01-13 | 235 | 235 | 230 | 230 | 5,000 | 1,150 |
| 1986-01-10 | 235 | 235 | 234 | 234 | 19,000 | 1,170 |
| 1986-01-09 | 227 | 228 | 227 | 228 | 2,000 | 1,140 |
| 1986-01-06 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1986-01-04 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
