6496 (株)中北製作所 の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-30 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
1991-12-26 | 790 | 790 | 780 | 790 | 18,000 | 3,950 |
1991-12-25 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
1991-12-20 | 790 | 790 | 788 | 788 | 4,000 | 3,940 |
1991-12-18 | 795 | 800 | 795 | 795 | 16,000 | 3,975 |
1991-12-17 | 820 | 821 | 820 | 821 | 5,000 | 4,105 |
1991-12-16 | 810 | 810 | 800 | 800 | 5,000 | 4,000 |
1991-12-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
1991-12-11 | 725 | 730 | 721 | 721 | 27,000 | 3,605 |
1991-12-10 | 730 | 735 | 730 | 735 | 19,000 | 3,675 |
1991-12-09 | 740 | 742 | 735 | 742 | 19,000 | 3,710 |
1991-12-06 | 730 | 735 | 730 | 735 | 21,000 | 3,675 |
1991-12-05 | 748 | 750 | 738 | 738 | 36,000 | 3,690 |
1991-12-04 | 760 | 760 | 750 | 750 | 29,000 | 3,750 |
1991-12-03 | 766 | 771 | 760 | 760 | 31,000 | 3,800 |
1991-12-02 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
1991-11-29 | 840 | 841 | 800 | 811 | 37,000 | 4,055 |
1991-11-27 | 890 | 890 | 880 | 880 | 15,000 | 4,400 |
1991-11-26 | 890 | 890 | 890 | 890 | 23,000 | 4,450 |
1991-11-22 | 1,010 | 1,010 | 930 | 950 | 17,000 | 4,750 |
1991-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 5,100 |
1991-11-19 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 5,100 |
1991-11-18 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
1991-11-15 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 | 5,250 |
1991-11-14 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 5,200 |
1991-11-13 | 1,040 | 1,040 | 1,040 | 1,040 | 42,000 | 5,200 |
1991-11-12 | 1,010 | 1,040 | 1,010 | 1,040 | 48,000 | 5,200 |
1991-11-11 | 1,050 | 1,050 | 1,010 | 1,010 | 39,000 | 5,050 |
1991-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
1991-11-06 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 5,250 |
1991-11-05 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
1991-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1991-10-30 | 1,080 | 1,110 | 1,080 | 1,110 | 25,000 | 5,550 |
1991-10-29 | 1,050 | 1,100 | 1,050 | 1,100 | 20,000 | 5,500 |
1991-10-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
1991-10-25 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 5,100 |
1991-10-24 | 1,020 | 1,040 | 1,010 | 1,010 | 47,000 | 5,050 |
1991-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1991-10-22 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 5,300 |
1991-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
1991-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
1991-10-17 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 5,300 |
1991-10-16 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
1991-10-15 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
1991-10-11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
1991-10-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
1991-10-08 | 1,100 | 1,100 | 1,060 | 1,060 | 7,000 | 5,300 |
1991-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
1991-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 5,500 |
1991-10-03 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
1991-10-02 | 1,060 | 1,060 | 1,030 | 1,050 | 52,000 | 5,250 |
1991-10-01 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 5,150 |
1991-09-30 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 5,500 |
1991-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
1991-09-24 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 5,500 |
1991-09-20 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 5,150 |
1991-09-19 | 1,050 | 1,060 | 1,020 | 1,060 | 10,000 | 5,300 |
1991-09-18 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 5,250 |
1991-09-17 | 1,130 | 1,130 | 1,080 | 1,080 | 22,000 | 5,400 |
1991-09-13 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 5,700 |
1991-09-12 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 5,550 |
1991-09-10 | 1,110 | 1,110 | 1,100 | 1,110 | 11,000 | 5,550 |
1991-09-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
1991-09-06 | 1,110 | 1,140 | 1,110 | 1,140 | 9,000 | 5,700 |
1991-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 5,550 |
1991-09-04 | 1,160 | 1,160 | 1,100 | 1,100 | 13,000 | 5,500 |
1991-09-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1991-08-30 | 1,160 | 1,200 | 1,140 | 1,160 | 46,000 | 5,800 |
1991-08-29 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 | 5,300 |
1991-08-28 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 | 5,250 |
1991-08-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
1991-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 5,300 |
1991-08-21 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 5,250 |
1991-08-20 | 1,040 | 1,050 | 1,010 | 1,020 | 23,000 | 5,100 |
1991-08-19 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 5,250 |
1991-08-16 | 1,140 | 1,140 | 1,100 | 1,100 | 34,000 | 5,500 |
1991-08-15 | 1,100 | 1,130 | 1,090 | 1,130 | 27,000 | 5,650 |
1991-08-14 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 5,450 |
1991-08-13 | 1,130 | 1,130 | 1,090 | 1,100 | 11,000 | 5,500 |
1991-08-12 | 1,140 | 1,140 | 1,110 | 1,130 | 9,000 | 5,650 |
1991-08-09 | 1,120 | 1,160 | 1,120 | 1,160 | 49,000 | 5,800 |
1991-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
1991-08-07 | 1,080 | 1,130 | 1,080 | 1,120 | 62,000 | 5,600 |
1991-08-06 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 | 5,400 |
1991-08-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
1991-08-01 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 5,300 |
1991-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
1991-07-30 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 5,500 |
1991-07-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
1991-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
1991-07-25 | 1,120 | 1,120 | 1,060 | 1,060 | 7,000 | 5,300 |
1991-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1991-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 19,000 | 5,750 |
1991-07-19 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 5,750 |
1991-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1991-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
1991-07-15 | 1,150 | 1,180 | 1,150 | 1,160 | 11,000 | 5,800 |
1991-07-12 | 1,150 | 1,150 | 1,130 | 1,150 | 22,000 | 5,750 |
1991-07-11 | 1,130 | 1,150 | 1,080 | 1,150 | 32,000 | 5,750 |
1991-07-10 | 1,090 | 1,140 | 1,090 | 1,130 | 4,000 | 5,650 |
1991-07-09 | 1,060 | 1,080 | 1,000 | 1,050 | 27,000 | 5,250 |
1991-07-08 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 | 5,700 |
1991-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
1991-07-04 | 1,160 | 1,160 | 1,160 | 1,160 | 32,000 | 5,800 |
1991-07-03 | 1,230 | 1,250 | 1,210 | 1,210 | 77,000 | 6,050 |
1991-07-02 | 1,150 | 1,270 | 1,150 | 1,230 | 143,000 | 6,150 |
1991-07-01 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 5,400 |
1991-06-27 | 1,180 | 1,180 | 1,130 | 1,130 | 7,000 | 5,650 |
1991-06-26 | 1,150 | 1,180 | 1,080 | 1,180 | 88,000 | 5,900 |
1991-06-25 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 | 5,750 |
1991-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,600 |
1991-06-21 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 | 5,500 |
1991-06-20 | 1,070 | 1,110 | 1,070 | 1,080 | 28,000 | 5,400 |
1991-06-19 | 1,180 | 1,180 | 1,110 | 1,110 | 11,000 | 5,550 |
1991-06-18 | 1,190 | 1,190 | 1,180 | 1,190 | 5,000 | 5,950 |
1991-06-17 | 1,170 | 1,220 | 1,170 | 1,170 | 5,000 | 5,850 |
1991-06-14 | 1,220 | 1,230 | 1,180 | 1,230 | 8,000 | 6,150 |
1991-06-13 | 1,170 | 1,250 | 1,160 | 1,250 | 48,000 | 6,250 |
1991-06-12 | 1,190 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
1991-06-11 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 6,000 |
1991-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 6,050 |
1991-06-07 | 1,260 | 1,260 | 1,240 | 1,260 | 10,000 | 6,300 |
1991-06-06 | 1,220 | 1,280 | 1,220 | 1,260 | 36,000 | 6,300 |
1991-06-05 | 1,260 | 1,260 | 1,240 | 1,240 | 17,000 | 6,200 |
1991-06-04 | 1,220 | 1,260 | 1,210 | 1,260 | 6,000 | 6,300 |
1991-06-03 | 1,220 | 1,300 | 1,220 | 1,300 | 3,000 | 6,500 |
1991-05-31 | 1,270 | 1,300 | 1,270 | 1,300 | 48,000 | 6,500 |
1991-05-30 | 1,270 | 1,300 | 1,260 | 1,270 | 37,000 | 6,350 |
1991-05-29 | 1,220 | 1,290 | 1,210 | 1,270 | 35,000 | 6,350 |
1991-05-28 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 | 6,050 |
1991-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
1991-05-24 | 1,260 | 1,260 | 1,200 | 1,200 | 23,000 | 6,000 |
1991-05-23 | 1,250 | 1,290 | 1,200 | 1,240 | 42,000 | 6,200 |
1991-05-22 | 1,200 | 1,270 | 1,200 | 1,250 | 28,000 | 6,250 |
1991-05-21 | 1,190 | 1,230 | 1,180 | 1,190 | 7,000 | 5,950 |
1991-05-20 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 6,150 |
1991-05-17 | 1,200 | 1,250 | 1,200 | 1,210 | 8,000 | 6,050 |
1991-05-15 | 1,300 | 1,300 | 1,250 | 1,250 | 21,000 | 6,250 |
1991-05-14 | 1,250 | 1,280 | 1,220 | 1,280 | 25,000 | 6,400 |
1991-05-13 | 1,310 | 1,330 | 1,270 | 1,300 | 16,000 | 6,500 |
1991-05-10 | 1,230 | 1,350 | 1,230 | 1,330 | 207,000 | 6,650 |
1991-05-09 | 1,250 | 1,280 | 1,220 | 1,250 | 65,000 | 6,250 |
1991-05-08 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 6,000 |
1991-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
1991-05-02 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 5,950 |
1991-05-01 | 1,190 | 1,200 | 1,190 | 1,200 | 28,000 | 6,000 |
1991-04-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
1991-04-26 | 1,190 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
1991-04-25 | 1,200 | 1,200 | 1,190 | 1,190 | 28,000 | 5,950 |
1991-04-24 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 | 6,000 |
1991-04-23 | 1,220 | 1,220 | 1,220 | 1,220 | 32,000 | 6,100 |
1991-04-22 | 1,240 | 1,240 | 1,220 | 1,220 | 21,000 | 6,100 |
1991-04-19 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 | 6,200 |
1991-04-18 | 1,240 | 1,240 | 1,200 | 1,220 | 50,000 | 6,100 |
1991-04-17 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 | 6,150 |
1991-04-16 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 6,400 |
1991-04-15 | 1,280 | 1,320 | 1,260 | 1,280 | 68,000 | 6,400 |
1991-04-12 | 1,340 | 1,360 | 1,270 | 1,320 | 331,000 | 6,600 |
1991-04-11 | 1,230 | 1,340 | 1,230 | 1,320 | 522,000 | 6,600 |
1991-04-10 | 1,150 | 1,200 | 1,150 | 1,190 | 136,000 | 5,950 |
1991-04-09 | 1,150 | 1,150 | 1,110 | 1,120 | 35,000 | 5,600 |
1991-04-08 | 1,120 | 1,130 | 1,110 | 1,110 | 66,000 | 5,550 |
1991-04-05 | 1,100 | 1,110 | 1,090 | 1,100 | 28,000 | 5,500 |
1991-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
1991-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 5,550 |
1991-04-02 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 | 5,500 |
1991-04-01 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 5,650 |
1991-03-29 | 1,110 | 1,120 | 1,110 | 1,120 | 24,000 | 5,600 |
1991-03-28 | 1,140 | 1,140 | 1,100 | 1,100 | 24,000 | 5,500 |
1991-03-27 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 | 5,550 |
1991-03-26 | 1,110 | 1,140 | 1,110 | 1,140 | 29,000 | 5,700 |
1991-03-25 | 1,100 | 1,160 | 1,070 | 1,160 | 55,000 | 5,800 |
1991-03-22 | 1,140 | 1,160 | 1,130 | 1,160 | 40,000 | 5,800 |
1991-03-20 | 1,110 | 1,130 | 1,050 | 1,060 | 102,000 | 5,300 |
1991-03-19 | 1,170 | 1,170 | 1,140 | 1,150 | 77,000 | 5,750 |
1991-03-18 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 5,850 |
1991-03-15 | 1,170 | 1,230 | 1,170 | 1,210 | 263,000 | 6,050 |
1991-03-14 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 | 5,750 |
1991-03-13 | 1,140 | 1,220 | 1,130 | 1,170 | 219,000 | 5,850 |
1991-03-12 | 1,000 | 1,100 | 1,000 | 1,100 | 130,000 | 5,500 |
1991-03-11 | 1,000 | 1,000 | 997 | 997 | 5,000 | 4,985 |
1991-03-08 | 1,020 | 1,020 | 995 | 1,000 | 36,000 | 5,000 |
1991-03-07 | 1,060 | 1,060 | 1,020 | 1,020 | 34,000 | 5,100 |
1991-03-06 | 1,020 | 1,050 | 1,010 | 1,050 | 189,000 | 5,250 |
1991-03-05 | 1,080 | 1,080 | 1,000 | 1,000 | 65,000 | 5,000 |
1991-03-04 | 1,090 | 1,090 | 1,020 | 1,070 | 52,000 | 5,350 |
1991-03-01 | 1,040 | 1,090 | 1,040 | 1,090 | 177,000 | 5,450 |
1991-02-28 | 900 | 990 | 895 | 990 | 151,000 | 4,950 |
1991-02-27 | 860 | 881 | 860 | 880 | 31,000 | 4,400 |
1991-02-26 | 902 | 902 | 900 | 900 | 21,000 | 4,500 |
1991-02-25 | 900 | 900 | 900 | 900 | 11,000 | 4,500 |
1991-02-22 | 900 | 905 | 900 | 900 | 35,000 | 4,500 |
1991-02-21 | 890 | 900 | 889 | 900 | 82,000 | 4,500 |
1991-02-20 | 900 | 905 | 900 | 900 | 30,000 | 4,500 |
1991-02-19 | 900 | 910 | 890 | 910 | 84,000 | 4,550 |
1991-02-18 | 850 | 900 | 848 | 900 | 138,000 | 4,500 |
1991-02-15 | 780 | 849 | 775 | 840 | 79,000 | 4,200 |
1991-02-14 | 783 | 783 | 775 | 780 | 23,000 | 3,900 |
1991-02-13 | 746 | 780 | 746 | 780 | 27,000 | 3,900 |
1991-02-12 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
1991-02-08 | 650 | 663 | 650 | 650 | 32,000 | 3,250 |
1991-02-07 | 635 | 650 | 635 | 635 | 17,000 | 3,175 |
1991-02-06 | 615 | 650 | 615 | 635 | 99,000 | 3,175 |
1991-02-05 | 605 | 620 | 601 | 602 | 77,000 | 3,010 |
1991-02-04 | 575 | 605 | 575 | 600 | 74,000 | 3,000 |
1991-02-01 | 570 | 580 | 570 | 575 | 49,000 | 2,875 |
1991-01-31 | 565 | 565 | 550 | 550 | 15,000 | 2,750 |
1991-01-30 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
1991-01-29 | 570 | 570 | 560 | 565 | 18,000 | 2,825 |
1991-01-28 | 565 | 565 | 545 | 550 | 13,000 | 2,750 |
1991-01-25 | 570 | 575 | 570 | 575 | 19,000 | 2,875 |
1991-01-24 | 565 | 575 | 565 | 575 | 5,000 | 2,875 |
1991-01-23 | 571 | 571 | 570 | 570 | 11,000 | 2,850 |
1991-01-22 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
1991-01-21 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
1991-01-18 | 605 | 605 | 600 | 600 | 16,000 | 3,000 |
1991-01-17 | 580 | 600 | 570 | 590 | 20,000 | 2,950 |
1991-01-16 | 610 | 610 | 580 | 580 | 8,000 | 2,900 |
1991-01-14 | 610 | 610 | 610 | 610 | 19,000 | 3,050 |
1991-01-11 | 580 | 590 | 580 | 590 | 9,000 | 2,950 |
1991-01-10 | 595 | 595 | 580 | 580 | 5,000 | 2,900 |
1991-01-09 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
1991-01-08 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
1991-01-07 | 610 | 620 | 610 | 620 | 9,000 | 3,100 |
1991-01-04 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
分割・併合履歴 : [2017-11-28]1株→0.2株