6496 (株)中北製作所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-286516516516519,0003,255
1990-12-276506656506504,0003,250
1990-12-266756756706706,0003,350
1990-12-216906906906901,0003,450
1990-12-207107106856903,0003,450
1990-12-197207207157159,0003,575
1990-12-186956956956952,0003,475
1990-12-1768068068068012,0003,400
1990-12-1474076074074048,0003,700
1990-12-1370574070574025,0003,700
1990-12-1270571570070545,0003,525
1990-12-1167569067569018,0003,450
1990-12-1066067566066014,0003,300
1990-12-0763064063064010,0003,200
1990-12-0661061561061516,0003,075
1990-12-0560261560061533,0003,075
1990-12-0463063062963019,0003,150
1990-12-0364564563063017,0003,150
1990-11-306456456406408,0003,200
1990-11-296706706706706,0003,350
1990-11-2768068067067022,0003,350
1990-11-266806856806858,0003,425
1990-11-226906906706706,0003,350
1990-11-2073073069969922,0003,495
1990-11-197307307307304,0003,650
1990-11-1669569967568059,0003,400
1990-11-157107207107206,0003,600
1990-11-147307307307302,0003,650
1990-11-1369069969069967,0003,495
1990-11-097007007007002,0003,500
1990-11-087357357107104,0003,550
1990-11-0774075074075012,0003,750
1990-11-0675075074074058,0003,700
1990-11-0575075875075027,0003,750
1990-11-027457507457503,0003,750
1990-11-0179080079080034,0004,000
1990-10-3085085083885055,0004,250
1990-10-2983083583083010,0004,150
1990-10-2683583582583250,0004,160
1990-10-2583584582582570,0004,125
1990-10-2477882677882031,0004,100
1990-10-2373577873577859,0003,890
1990-10-2272572572572555,0003,625
1990-10-1971172071172037,0003,600
1990-10-1871071071071022,0003,550
1990-10-1771071070871050,0003,550
1990-10-167127127087084,0003,540
1990-10-156706706706701,0003,350
1990-10-1263065163065136,0003,255
1990-10-1170070065165125,0003,255
1990-10-09715715700703161,0003,515
1990-10-086916926916924,0003,460
1990-10-0570070068768710,0003,435
1990-10-0471071070070020,0003,500
1990-10-0372072572072518,0003,625
1990-10-0266070665570049,0003,500
1990-09-268058058058055,0004,025
1990-09-25820821820820105,0004,100
1990-09-2184584581582012,0004,100
1990-09-208508508458455,0004,225
1990-09-198708708708701,0004,350
1990-09-188808808808804,0004,400
1990-09-179359359109104,0004,550
1990-09-139309309309303,0004,650
1990-09-1294594590590512,0004,525
1990-09-119509509509503,0004,750
1990-09-109159509159505,0004,750
1990-09-0697797796096011,0004,800
1990-09-051,0001,00097797732,0004,885
1990-09-041,0001,0001,0001,0004,0005,000
1990-09-031,0001,0001,0001,0001,0005,000
1990-08-3196597096196726,0004,835
1990-08-309609619609613,0004,805
1990-08-2998898896096025,0004,800
1990-08-281,0101,01099099013,0004,950
1990-08-279809809759807,0004,900
1990-08-2497098097098012,0004,900
1990-08-221,0101,0101,0001,00017,0005,000
1990-08-211,0201,0501,0201,0204,0005,100
1990-08-201,0201,0301,0001,03011,0005,150
1990-08-171,0501,0501,0501,0508,0005,250
1990-08-161,1001,1201,1001,10010,0005,500
1990-08-151,0101,1201,0101,1202,0005,600
1990-08-141,0001,0101,0001,0108,0005,050
1990-08-131,1001,1001,0201,0209,0005,100
1990-08-101,1001,1201,1001,10013,0005,500
1990-08-091,1801,1801,0801,08022,0005,400
1990-08-081,0001,0509851,05029,0005,250
1990-08-079951,0309951,02033,0005,100
1990-08-061,2001,2001,0801,09023,0005,450
1990-08-031,2101,2101,2001,2008,0006,000
1990-08-021,2101,2101,2001,21018,0006,050
1990-08-011,2501,2701,2301,23070,0006,150
1990-07-311,2701,2701,2301,2505,0006,250
1990-07-301,2201,2301,2201,23011,0006,150
1990-07-271,2501,2601,2001,23029,0006,150
1990-07-261,3401,3501,2401,24016,0006,200
1990-07-251,3501,3601,3501,36015,0006,800
1990-07-241,3801,3801,3601,36016,0006,800
1990-07-231,3801,3901,3801,38012,0006,900
1990-07-201,3901,3901,3801,3808,0006,900
1990-07-191,3801,3901,3801,39016,0006,950
1990-07-181,4001,4001,3801,3809,0006,900
1990-07-171,4201,4301,3801,39043,0006,950
1990-07-161,4101,4501,4001,42024,0007,100
1990-07-131,3801,4001,3801,40037,0007,000
1990-07-121,4101,4101,3701,38027,0006,900
1990-07-111,3901,4201,3901,41018,0007,050
1990-07-101,4001,5001,3901,40075,0007,000
1990-07-091,4001,4001,3901,39015,0006,950
1990-07-061,4001,4001,3601,37042,0006,850
1990-07-051,4001,4201,3901,40024,0007,000
1990-07-041,4301,4301,3901,39017,0006,950
1990-07-031,4301,4501,4001,40019,0007,000
1990-07-021,3701,3901,3701,390237,0006,950
1990-06-291,3901,4101,3601,41037,0007,050
1990-06-281,4301,4501,4001,4003,0007,000
1990-06-271,5001,5001,3801,45039,0007,250
1990-06-261,3401,4601,3301,46045,0007,300
1990-06-251,3701,3701,3501,35016,0006,750
1990-06-221,4501,4601,4101,41033,0007,050
1990-06-211,4701,4801,4501,48014,0007,400
1990-06-201,4901,4901,4601,47014,0007,350
1990-06-191,4801,4901,4501,49021,0007,450
1990-06-181,5001,5201,4901,49098,0007,450
1990-06-151,4601,5501,4601,520366,0007,600
1990-06-141,4201,4701,4101,470114,0007,350
1990-06-131,4101,4501,3801,40049,0007,000
1990-06-121,3801,4101,3701,41046,0007,050
1990-06-111,4001,4101,3801,40020,0007,000
1990-06-081,3801,4401,3801,40027,0007,000
1990-06-071,3801,4001,3701,38036,0006,900
1990-06-061,3801,4001,3801,38042,0006,900
1990-06-051,4301,4301,3801,39046,0006,950
1990-06-041,4501,4801,4101,41034,0007,050
1990-06-011,4701,4901,4501,46059,0007,300
1990-05-311,4301,4701,4301,44030,0007,200
1990-05-301,4201,4801,4201,43057,0007,150
1990-05-291,5001,5001,4501,450120,0007,250
1990-05-281,5001,5201,4801,48019,0007,400
1990-05-251,4901,5401,4901,520145,0007,600
1990-05-241,4501,4901,4301,460190,0007,300
1990-05-231,4701,4801,4101,42070,0007,100
1990-05-221,4501,4701,4301,470182,0007,350
1990-05-211,4501,4501,4201,43072,0007,150
1990-05-181,5201,5201,4301,430191,0007,150
1990-05-171,4301,5301,4301,510623,0007,550
1990-05-161,4301,4601,4001,400400,0007,000
1990-05-151,3801,4301,3801,400375,0007,000
1990-05-141,4001,4201,3801,380127,0006,900
1990-05-111,3201,4401,3201,380506,0006,900
1990-05-101,3101,3601,2901,29092,0006,450
1990-05-091,3501,3701,2901,290134,0006,450
1990-05-081,3501,3801,3101,330132,0006,650
1990-05-071,3401,3401,2901,290139,0006,450
1990-05-021,3501,4401,3001,360549,0006,800
1990-05-011,2401,3201,2301,310324,0006,550
1990-04-271,1801,2401,1601,220396,0006,100
1990-04-261,1601,1601,1001,10084,0005,500
1990-04-251,1201,1901,1001,160248,0005,800
1990-04-241,0201,1201,0101,12094,0005,600
1990-04-231,0301,0301,0101,03039,0005,150
1990-04-201,0401,0501,0201,03042,0005,150
1990-04-199301,0209301,01071,0005,050
1990-04-1893994092092012,0004,600
1990-04-179409409359405,0004,700
1990-04-169529559509556,0004,775
1990-04-1395095094595018,0004,750
1990-04-129459509459504,0004,750
1990-04-1194095594095026,0004,750
1990-04-1098998995095014,0004,750
1990-04-0999099099099010,0004,950
1990-04-0682092082090028,0004,500
1990-04-0494094091091051,0004,550
1990-04-0399099098899083,0004,950
1990-04-021,0001,00099099076,0004,950
1990-03-301,0701,0701,0501,05031,0005,250
1990-03-291,0401,0601,0001,06039,0005,300
1990-03-281,0601,0901,0401,04012,0005,200
1990-03-271,1201,1201,0601,10038,0005,500
1990-03-269651,0609651,06019,0005,300
1990-03-2396598096597072,0004,850
1990-03-2295098095097034,0004,850
1990-03-201,0501,0501,0201,02024,0005,100
1990-03-191,1601,1601,0501,05047,0005,250
1990-03-161,1701,1801,1401,140129,0005,700
1990-03-151,1301,2201,1301,170322,0005,850
1990-03-141,1101,1501,1001,130140,0005,650
1990-03-131,0901,1201,0801,100131,0005,500
1990-03-121,0801,0801,0701,08031,0005,400
1990-03-091,0801,0801,0601,06017,0005,300
1990-03-081,0601,0801,0501,08033,0005,400
1990-03-071,0601,0601,0501,06029,0005,300
1990-03-061,0601,0601,0601,06034,0005,300
1990-03-051,0501,0701,0501,05024,0005,250
1990-03-021,0501,0601,0301,06026,0005,300
1990-03-011,0301,0801,0201,06049,0005,300
1990-02-281,0001,0309991,00045,0005,000
1990-02-2798099098098525,0004,925
1990-02-261,0001,0109951,000162,0005,000
1990-02-231,0301,0301,0001,01039,0005,050
1990-02-221,0401,0601,0001,06016,0005,300
1990-02-211,0801,0801,0401,04032,0005,200
1990-02-201,1201,1201,1001,10013,0005,500
1990-02-191,1401,1401,1201,12012,0005,600
1990-02-161,1501,1501,1201,15049,0005,750
1990-02-151,1001,1501,1001,150113,0005,750
1990-02-141,1501,1501,1101,13090,0005,650
1990-02-131,1201,1701,1201,170301,0005,850
1990-02-091,1401,1401,1101,120118,0005,600
1990-02-081,1101,1401,1001,140242,0005,700
1990-02-071,0701,1301,0501,100272,0005,500
1990-02-061,0501,1001,0401,070196,0005,350
1990-02-051,0101,0701,0101,03082,0005,150
1990-02-021,0001,0001,0001,00015,0005,000
1990-02-011,0101,0201,0001,00055,0005,000
1990-01-311,0201,0301,0001,00055,0005,000
1990-01-301,0101,0301,0101,02033,0005,100
1990-01-291,0201,0201,0101,02041,0005,100
1990-01-261,0201,0201,0101,01049,0005,050
1990-01-251,0301,0301,0001,03071,0005,150
1990-01-241,0301,0801,0201,030470,0005,150
1990-01-239951,0409801,000402,0005,000
1990-01-22953995953995112,0004,975
1990-01-1994895294595167,0004,755
1990-01-1894995094094966,0004,745
1990-01-1794095194094030,0004,700
1990-01-1694094093094054,0004,700
1990-01-12960979957970212,0004,850
1990-01-11940950939950125,0004,750
1990-01-10925935925935118,0004,675
1990-01-09913960913945257,0004,725
1990-01-0890591590590515,0004,525
1990-01-0590291590290254,0004,510
1990-01-0490090090090026,0004,500

分割・併合履歴 : [2017-11-28]1株→0.2株