6496 (株)中北製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1987-12-26 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1987-12-25 | 330 | 330 | 326 | 326 | 7,000 | 1,630 |
| 1987-12-24 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 1987-12-23 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
| 1987-12-22 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1987-12-21 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1987-12-18 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 1987-12-17 | 338 | 355 | 338 | 355 | 13,000 | 1,775 |
| 1987-12-16 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 1987-12-15 | 335 | 335 | 334 | 335 | 4,000 | 1,675 |
| 1987-12-14 | 340 | 340 | 338 | 338 | 6,000 | 1,690 |
| 1987-12-11 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1987-12-10 | 355 | 355 | 350 | 350 | 24,000 | 1,750 |
| 1987-12-09 | 330 | 358 | 330 | 358 | 31,000 | 1,790 |
| 1987-12-08 | 315 | 320 | 315 | 320 | 4,000 | 1,600 |
| 1987-12-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1987-12-05 | 323 | 323 | 310 | 310 | 5,000 | 1,550 |
| 1987-12-04 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1987-12-03 | 325 | 325 | 323 | 323 | 4,000 | 1,615 |
| 1987-12-02 | 328 | 328 | 322 | 322 | 3,000 | 1,610 |
| 1987-12-01 | 307 | 322 | 302 | 322 | 10,000 | 1,610 |
| 1987-11-30 | 322 | 322 | 322 | 322 | 9,000 | 1,610 |
| 1987-11-28 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1987-11-27 | 333 | 333 | 323 | 323 | 3,000 | 1,615 |
| 1987-11-26 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1987-11-25 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 1987-11-24 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1987-11-20 | 322 | 323 | 322 | 322 | 6,000 | 1,610 |
| 1987-11-19 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 1987-11-18 | 322 | 322 | 322 | 322 | 5,000 | 1,610 |
| 1987-11-17 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1987-11-16 | 330 | 330 | 321 | 321 | 9,000 | 1,605 |
| 1987-11-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1987-11-12 | 317 | 317 | 317 | 317 | 8,000 | 1,585 |
| 1987-11-11 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1987-11-10 | 336 | 336 | 326 | 326 | 4,000 | 1,630 |
| 1987-11-09 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
| 1987-11-07 | 341 | 341 | 341 | 341 | 10,000 | 1,705 |
| 1987-11-06 | 348 | 350 | 338 | 340 | 19,000 | 1,700 |
| 1987-11-05 | 347 | 360 | 345 | 345 | 21,000 | 1,725 |
| 1987-11-04 | 340 | 345 | 340 | 345 | 11,000 | 1,725 |
| 1987-11-02 | 338 | 340 | 338 | 340 | 3,000 | 1,700 |
| 1987-10-30 | 326 | 330 | 326 | 330 | 5,000 | 1,650 |
| 1987-10-29 | 322 | 322 | 322 | 322 | 9,000 | 1,610 |
| 1987-10-28 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 1987-10-27 | 320 | 330 | 320 | 330 | 24,000 | 1,650 |
| 1987-10-26 | 350 | 351 | 330 | 330 | 16,000 | 1,650 |
| 1987-10-24 | 323 | 350 | 323 | 350 | 7,000 | 1,750 |
| 1987-10-23 | 350 | 352 | 320 | 320 | 27,000 | 1,600 |
| 1987-10-22 | 350 | 360 | 350 | 350 | 43,000 | 1,750 |
| 1987-10-21 | 351 | 368 | 350 | 350 | 15,000 | 1,750 |
| 1987-10-20 | 296 | 296 | 296 | 296 | 25,000 | 1,480 |
| 1987-10-19 | 382 | 385 | 376 | 376 | 8,000 | 1,880 |
| 1987-10-16 | 382 | 385 | 380 | 385 | 13,000 | 1,925 |
| 1987-10-15 | 386 | 386 | 380 | 381 | 21,000 | 1,905 |
| 1987-10-14 | 385 | 389 | 385 | 386 | 27,000 | 1,930 |
| 1987-10-13 | 400 | 400 | 394 | 398 | 43,000 | 1,990 |
| 1987-10-12 | 395 | 405 | 395 | 399 | 66,000 | 1,995 |
| 1987-10-09 | 360 | 390 | 360 | 385 | 74,000 | 1,925 |
| 1987-10-08 | 353 | 359 | 351 | 358 | 35,000 | 1,790 |
| 1987-10-07 | 352 | 355 | 351 | 351 | 23,000 | 1,755 |
| 1987-10-06 | 350 | 350 | 350 | 350 | 13,000 | 1,750 |
| 1987-10-05 | 351 | 355 | 350 | 350 | 15,000 | 1,750 |
| 1987-10-03 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1987-10-02 | 350 | 352 | 341 | 341 | 42,000 | 1,705 |
| 1987-10-01 | 350 | 352 | 350 | 350 | 16,000 | 1,750 |
| 1987-09-30 | 350 | 354 | 350 | 350 | 17,000 | 1,750 |
| 1987-09-29 | 350 | 350 | 350 | 350 | 13,000 | 1,750 |
| 1987-09-28 | 352 | 355 | 345 | 350 | 22,000 | 1,750 |
| 1987-09-26 | 353 | 355 | 353 | 355 | 20,000 | 1,775 |
| 1987-09-25 | 358 | 358 | 353 | 353 | 9,000 | 1,765 |
| 1987-09-24 | 358 | 360 | 355 | 355 | 26,000 | 1,775 |
| 1987-09-22 | 351 | 358 | 351 | 358 | 32,000 | 1,790 |
| 1987-09-21 | 351 | 351 | 350 | 350 | 12,000 | 1,750 |
| 1987-09-18 | 360 | 360 | 351 | 351 | 24,000 | 1,755 |
| 1987-09-17 | 360 | 360 | 351 | 360 | 17,000 | 1,800 |
| 1987-09-16 | 355 | 360 | 348 | 360 | 37,000 | 1,800 |
| 1987-09-14 | 360 | 360 | 355 | 355 | 26,000 | 1,775 |
| 1987-09-11 | 357 | 360 | 355 | 356 | 26,000 | 1,780 |
| 1987-09-10 | 350 | 360 | 345 | 360 | 19,000 | 1,800 |
| 1987-09-09 | 354 | 354 | 347 | 347 | 12,000 | 1,735 |
| 1987-09-08 | 350 | 356 | 350 | 356 | 9,000 | 1,780 |
| 1987-09-07 | 360 | 360 | 355 | 355 | 17,000 | 1,775 |
| 1987-09-05 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 1987-09-04 | 347 | 357 | 347 | 355 | 16,000 | 1,775 |
| 1987-09-03 | 355 | 355 | 345 | 347 | 28,000 | 1,735 |
| 1987-09-02 | 350 | 355 | 345 | 355 | 26,000 | 1,775 |
| 1987-09-01 | 355 | 355 | 345 | 345 | 29,000 | 1,725 |
| 1987-08-31 | 343 | 357 | 343 | 357 | 23,000 | 1,785 |
| 1987-08-29 | 342 | 348 | 341 | 341 | 25,000 | 1,705 |
| 1987-08-28 | 349 | 349 | 343 | 343 | 32,000 | 1,715 |
| 1987-08-27 | 350 | 352 | 350 | 352 | 21,000 | 1,760 |
| 1987-08-26 | 341 | 344 | 341 | 343 | 10,000 | 1,715 |
| 1987-08-25 | 350 | 350 | 341 | 341 | 10,000 | 1,705 |
| 1987-08-24 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1987-08-22 | 341 | 341 | 337 | 337 | 4,000 | 1,685 |
| 1987-08-21 | 340 | 340 | 336 | 336 | 34,000 | 1,680 |
| 1987-08-20 | 345 | 345 | 336 | 336 | 10,000 | 1,680 |
| 1987-08-19 | 341 | 348 | 340 | 348 | 8,000 | 1,740 |
| 1987-08-18 | 349 | 349 | 341 | 341 | 7,000 | 1,705 |
| 1987-08-17 | 333 | 335 | 333 | 335 | 6,000 | 1,675 |
| 1987-08-14 | 345 | 345 | 333 | 333 | 22,000 | 1,665 |
| 1987-08-13 | 350 | 350 | 345 | 345 | 10,000 | 1,725 |
| 1987-08-12 | 350 | 350 | 347 | 350 | 13,000 | 1,750 |
| 1987-08-11 | 347 | 348 | 347 | 348 | 4,000 | 1,740 |
| 1987-08-10 | 342 | 345 | 342 | 345 | 19,000 | 1,725 |
| 1987-08-07 | 350 | 350 | 336 | 339 | 15,000 | 1,695 |
| 1987-08-06 | 332 | 335 | 330 | 335 | 11,000 | 1,675 |
| 1987-08-05 | 335 | 335 | 330 | 332 | 7,000 | 1,660 |
| 1987-08-04 | 350 | 350 | 340 | 341 | 14,000 | 1,705 |
| 1987-08-03 | 349 | 350 | 346 | 348 | 21,000 | 1,740 |
| 1987-08-01 | 345 | 345 | 343 | 343 | 8,000 | 1,715 |
| 1987-07-31 | 350 | 350 | 340 | 345 | 20,000 | 1,725 |
| 1987-07-30 | 349 | 349 | 340 | 340 | 24,000 | 1,700 |
| 1987-07-29 | 330 | 333 | 330 | 330 | 36,000 | 1,650 |
| 1987-07-28 | 330 | 333 | 330 | 330 | 12,000 | 1,650 |
| 1987-07-27 | 331 | 331 | 331 | 331 | 12,000 | 1,655 |
| 1987-07-25 | 330 | 340 | 330 | 330 | 7,000 | 1,650 |
| 1987-07-24 | 315 | 326 | 315 | 326 | 17,000 | 1,630 |
| 1987-07-23 | 320 | 320 | 316 | 317 | 23,000 | 1,585 |
| 1987-07-22 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 1987-07-21 | 339 | 339 | 325 | 325 | 21,000 | 1,625 |
| 1987-07-20 | 346 | 346 | 330 | 340 | 22,000 | 1,700 |
| 1987-07-17 | 350 | 350 | 340 | 340 | 18,000 | 1,700 |
| 1987-07-16 | 340 | 340 | 335 | 340 | 32,000 | 1,700 |
| 1987-07-15 | 349 | 349 | 330 | 333 | 44,000 | 1,665 |
| 1987-07-14 | 350 | 350 | 345 | 349 | 30,000 | 1,745 |
| 1987-07-13 | 356 | 356 | 351 | 351 | 32,000 | 1,755 |
| 1987-07-10 | 355 | 370 | 355 | 360 | 27,000 | 1,800 |
| 1987-07-09 | 341 | 350 | 341 | 346 | 22,000 | 1,730 |
| 1987-07-08 | 350 | 355 | 328 | 340 | 44,000 | 1,700 |
| 1987-07-07 | 358 | 370 | 350 | 355 | 57,000 | 1,775 |
| 1987-07-06 | 370 | 370 | 361 | 361 | 55,000 | 1,805 |
| 1987-07-04 | 365 | 369 | 360 | 369 | 24,000 | 1,845 |
| 1987-07-03 | 370 | 370 | 365 | 370 | 61,000 | 1,850 |
| 1987-07-02 | 400 | 400 | 375 | 375 | 94,000 | 1,875 |
| 1987-07-01 | 360 | 394 | 360 | 394 | 134,000 | 1,970 |
| 1987-06-30 | 380 | 380 | 360 | 360 | 45,000 | 1,800 |
| 1987-06-29 | 390 | 390 | 360 | 380 | 106,000 | 1,900 |
| 1987-06-27 | 391 | 398 | 378 | 390 | 116,000 | 1,950 |
| 1987-06-26 | 435 | 435 | 397 | 410 | 347,000 | 2,050 |
| 1987-06-25 | 395 | 440 | 390 | 420 | 769,000 | 2,100 |
| 1987-06-24 | 394 | 395 | 376 | 387 | 525,000 | 1,935 |
| 1987-06-23 | 341 | 397 | 340 | 360 | 620,000 | 1,800 |
| 1987-06-22 | 330 | 330 | 320 | 322 | 77,000 | 1,610 |
| 1987-06-19 | 310 | 322 | 310 | 322 | 137,000 | 1,610 |
| 1987-06-18 | 322 | 322 | 310 | 310 | 66,000 | 1,550 |
| 1987-06-17 | 304 | 325 | 301 | 322 | 186,000 | 1,610 |
| 1987-06-16 | 285 | 300 | 285 | 300 | 82,000 | 1,500 |
| 1987-06-15 | 280 | 285 | 280 | 285 | 18,000 | 1,425 |
| 1987-06-12 | 283 | 292 | 281 | 282 | 19,000 | 1,410 |
| 1987-06-11 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 1987-06-10 | 266 | 290 | 266 | 290 | 25,000 | 1,450 |
| 1987-06-09 | 294 | 294 | 290 | 290 | 16,000 | 1,450 |
| 1987-06-08 | 295 | 297 | 289 | 292 | 16,000 | 1,460 |
| 1987-06-06 | 298 | 298 | 296 | 297 | 18,000 | 1,485 |
| 1987-06-05 | 300 | 300 | 297 | 300 | 18,000 | 1,500 |
| 1987-06-04 | 291 | 300 | 291 | 297 | 57,000 | 1,485 |
| 1987-06-03 | 288 | 290 | 285 | 290 | 28,000 | 1,450 |
| 1987-06-02 | 281 | 288 | 280 | 286 | 36,000 | 1,430 |
| 1987-06-01 | 276 | 296 | 272 | 276 | 94,000 | 1,380 |
| 1987-05-30 | 260 | 270 | 260 | 270 | 32,000 | 1,350 |
| 1987-05-29 | 260 | 260 | 260 | 260 | 23,000 | 1,300 |
| 1987-05-28 | 258 | 260 | 257 | 258 | 11,000 | 1,290 |
| 1987-05-27 | 259 | 259 | 258 | 258 | 7,000 | 1,290 |
| 1987-05-26 | 252 | 260 | 252 | 259 | 10,000 | 1,295 |
| 1987-05-25 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1987-05-23 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1987-05-22 | 250 | 250 | 246 | 250 | 12,000 | 1,250 |
| 1987-05-20 | 257 | 257 | 255 | 255 | 8,000 | 1,275 |
| 1987-05-19 | 260 | 260 | 252 | 257 | 14,000 | 1,285 |
| 1987-05-18 | 250 | 260 | 250 | 260 | 23,000 | 1,300 |
| 1987-05-15 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1987-05-14 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1987-05-13 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1987-05-12 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1987-05-11 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 1987-05-08 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 1987-05-06 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 1987-05-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1987-05-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1987-04-28 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 1987-04-27 | 240 | 240 | 240 | 240 | 15,000 | 1,200 |
| 1987-04-25 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 1987-04-24 | 245 | 245 | 240 | 240 | 13,000 | 1,200 |
| 1987-04-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1987-04-22 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 1987-04-21 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1987-04-20 | 241 | 245 | 241 | 245 | 7,000 | 1,225 |
| 1987-04-16 | 245 | 245 | 240 | 241 | 14,000 | 1,205 |
| 1987-04-15 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 1987-04-14 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1987-04-13 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1987-04-10 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1987-04-09 | 248 | 260 | 248 | 260 | 12,000 | 1,300 |
| 1987-04-08 | 250 | 252 | 250 | 252 | 3,000 | 1,260 |
| 1987-04-04 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1987-04-03 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1987-04-02 | 255 | 260 | 255 | 260 | 5,000 | 1,300 |
| 1987-03-31 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1987-03-30 | 260 | 260 | 255 | 260 | 18,000 | 1,300 |
| 1987-03-28 | 250 | 260 | 250 | 260 | 5,000 | 1,300 |
| 1987-03-27 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1987-03-26 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1987-03-25 | 240 | 240 | 235 | 235 | 8,000 | 1,175 |
| 1987-03-23 | 242 | 242 | 241 | 242 | 5,000 | 1,210 |
| 1987-03-20 | 240 | 240 | 240 | 240 | 21,000 | 1,200 |
| 1987-03-19 | 240 | 240 | 240 | 240 | 21,000 | 1,200 |
| 1987-03-18 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 1987-03-17 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 1987-03-16 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1987-03-13 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1987-03-12 | 242 | 242 | 240 | 240 | 9,000 | 1,200 |
| 1987-03-11 | 240 | 240 | 240 | 240 | 25,000 | 1,200 |
| 1987-03-10 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1987-03-05 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1987-03-04 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 1987-03-03 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
| 1987-03-02 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 1987-02-28 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 1987-02-27 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1987-02-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1987-02-24 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 1987-02-23 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1987-02-20 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1987-02-19 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 1987-02-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1987-02-17 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
| 1987-02-16 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1987-02-13 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1987-02-12 | 248 | 250 | 248 | 250 | 4,000 | 1,250 |
| 1987-02-10 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1987-02-07 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1987-02-06 | 240 | 240 | 239 | 239 | 11,000 | 1,195 |
| 1987-02-05 | 240 | 243 | 240 | 243 | 2,000 | 1,215 |
| 1987-02-04 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1987-02-03 | 245 | 248 | 245 | 248 | 16,000 | 1,240 |
| 1987-02-02 | 255 | 255 | 245 | 245 | 9,000 | 1,225 |
| 1987-01-31 | 261 | 265 | 259 | 261 | 18,000 | 1,305 |
| 1987-01-30 | 240 | 260 | 240 | 259 | 40,000 | 1,295 |
| 1987-01-29 | 223 | 240 | 223 | 240 | 12,000 | 1,200 |
| 1987-01-28 | 225 | 225 | 222 | 222 | 4,000 | 1,110 |
| 1987-01-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1987-01-26 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1987-01-23 | 222 | 222 | 220 | 220 | 4,000 | 1,100 |
| 1987-01-22 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 1987-01-21 | 221 | 221 | 220 | 220 | 10,000 | 1,100 |
| 1987-01-20 | 220 | 222 | 220 | 221 | 11,000 | 1,105 |
| 1987-01-19 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1987-01-16 | 225 | 225 | 220 | 220 | 26,000 | 1,100 |
| 1987-01-14 | 220 | 221 | 220 | 221 | 6,000 | 1,105 |
| 1987-01-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1987-01-08 | 223 | 223 | 220 | 220 | 2,000 | 1,100 |
| 1987-01-07 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 1987-01-06 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
