6496 (株)中北製作所 の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
1993-12-29 | 351 | 351 | 350 | 350 | 24,000 | 1,750 |
1993-12-28 | 354 | 357 | 354 | 354 | 10,000 | 1,770 |
1993-12-27 | 357 | 357 | 354 | 354 | 4,000 | 1,770 |
1993-12-24 | 354 | 354 | 354 | 354 | 5,000 | 1,770 |
1993-12-22 | 353 | 353 | 353 | 353 | 10,000 | 1,765 |
1993-12-21 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
1993-12-20 | 357 | 357 | 350 | 353 | 58,000 | 1,765 |
1993-12-17 | 359 | 370 | 353 | 354 | 29,000 | 1,770 |
1993-12-16 | 353 | 360 | 350 | 360 | 18,000 | 1,800 |
1993-12-15 | 362 | 362 | 353 | 353 | 7,000 | 1,765 |
1993-12-14 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
1993-12-13 | 365 | 365 | 365 | 365 | 10,000 | 1,825 |
1993-12-10 | 360 | 365 | 350 | 352 | 60,000 | 1,760 |
1993-12-09 | 361 | 361 | 350 | 350 | 7,000 | 1,750 |
1993-12-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
1993-12-07 | 360 | 360 | 355 | 360 | 14,000 | 1,800 |
1993-12-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
1993-12-03 | 369 | 369 | 360 | 360 | 14,000 | 1,800 |
1993-12-01 | 350 | 356 | 339 | 345 | 21,000 | 1,725 |
1993-11-30 | 341 | 350 | 341 | 350 | 28,000 | 1,750 |
1993-11-29 | 370 | 370 | 343 | 350 | 8,000 | 1,750 |
1993-11-26 | 373 | 373 | 370 | 370 | 19,000 | 1,850 |
1993-11-25 | 370 | 370 | 366 | 370 | 13,000 | 1,850 |
1993-11-24 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
1993-11-22 | 370 | 370 | 365 | 370 | 12,000 | 1,850 |
1993-11-19 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
1993-11-18 | 370 | 371 | 370 | 370 | 12,000 | 1,850 |
1993-11-17 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
1993-11-16 | 365 | 370 | 365 | 370 | 14,000 | 1,850 |
1993-11-15 | 380 | 380 | 369 | 369 | 15,000 | 1,845 |
1993-11-12 | 387 | 390 | 380 | 380 | 18,000 | 1,900 |
1993-11-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
1993-11-10 | 395 | 395 | 370 | 370 | 11,000 | 1,850 |
1993-11-08 | 398 | 400 | 395 | 395 | 7,000 | 1,975 |
1993-11-05 | 400 | 400 | 398 | 398 | 10,000 | 1,990 |
1993-11-04 | 410 | 410 | 397 | 397 | 6,000 | 1,985 |
1993-11-02 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
1993-11-01 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
1993-10-28 | 420 | 421 | 410 | 410 | 6,000 | 2,050 |
1993-10-27 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
1993-10-26 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
1993-10-25 | 429 | 431 | 423 | 430 | 20,000 | 2,150 |
1993-10-22 | 430 | 435 | 425 | 435 | 19,000 | 2,175 |
1993-10-21 | 433 | 435 | 430 | 435 | 18,000 | 2,175 |
1993-10-20 | 439 | 439 | 435 | 435 | 4,000 | 2,175 |
1993-10-18 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
1993-10-15 | 446 | 448 | 446 | 448 | 2,000 | 2,240 |
1993-10-14 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
1993-10-13 | 440 | 450 | 440 | 450 | 10,000 | 2,250 |
1993-10-12 | 438 | 440 | 438 | 440 | 11,000 | 2,200 |
1993-10-08 | 439 | 446 | 439 | 446 | 7,000 | 2,230 |
1993-10-07 | 450 | 460 | 450 | 460 | 11,000 | 2,300 |
1993-10-06 | 461 | 465 | 451 | 460 | 23,000 | 2,300 |
1993-10-04 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
1993-10-01 | 470 | 470 | 466 | 470 | 9,000 | 2,350 |
1993-09-29 | 465 | 465 | 459 | 465 | 12,000 | 2,325 |
1993-09-28 | 490 | 490 | 475 | 475 | 14,000 | 2,375 |
1993-09-27 | 500 | 500 | 491 | 491 | 9,000 | 2,455 |
1993-09-22 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
1993-09-21 | 501 | 501 | 500 | 500 | 8,000 | 2,500 |
1993-09-20 | 520 | 520 | 501 | 501 | 12,000 | 2,505 |
1993-09-17 | 510 | 520 | 508 | 520 | 11,000 | 2,600 |
1993-09-16 | 510 | 520 | 506 | 506 | 7,000 | 2,530 |
1993-09-14 | 505 | 520 | 505 | 520 | 32,000 | 2,600 |
1993-09-13 | 510 | 510 | 506 | 506 | 9,000 | 2,530 |
1993-09-10 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
1993-09-09 | 515 | 515 | 510 | 510 | 2,000 | 2,550 |
1993-09-08 | 530 | 530 | 515 | 515 | 3,000 | 2,575 |
1993-09-07 | 530 | 530 | 515 | 520 | 21,000 | 2,600 |
1993-09-06 | 540 | 540 | 506 | 506 | 8,000 | 2,530 |
1993-09-03 | 525 | 540 | 525 | 540 | 11,000 | 2,700 |
1993-09-02 | 545 | 550 | 545 | 545 | 22,000 | 2,725 |
1993-09-01 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
1993-08-31 | 531 | 535 | 526 | 526 | 17,000 | 2,630 |
1993-08-30 | 520 | 529 | 520 | 529 | 14,000 | 2,645 |
1993-08-27 | 505 | 510 | 505 | 510 | 30,000 | 2,550 |
1993-08-26 | 505 | 510 | 501 | 505 | 17,000 | 2,525 |
1993-08-25 | 500 | 510 | 500 | 500 | 52,000 | 2,500 |
1993-08-24 | 510 | 510 | 500 | 500 | 18,000 | 2,500 |
1993-08-23 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
1993-08-20 | 521 | 521 | 510 | 510 | 25,000 | 2,550 |
1993-08-19 | 508 | 515 | 506 | 506 | 16,000 | 2,530 |
1993-08-18 | 537 | 537 | 520 | 520 | 10,000 | 2,600 |
1993-08-17 | 536 | 540 | 536 | 536 | 31,000 | 2,680 |
1993-08-16 | 535 | 536 | 535 | 536 | 13,000 | 2,680 |
1993-08-13 | 525 | 535 | 525 | 535 | 22,000 | 2,675 |
1993-08-12 | 520 | 525 | 515 | 525 | 26,000 | 2,625 |
1993-08-11 | 508 | 511 | 508 | 511 | 4,000 | 2,555 |
1993-08-10 | 510 | 510 | 508 | 508 | 10,000 | 2,540 |
1993-08-09 | 511 | 515 | 508 | 508 | 6,000 | 2,540 |
1993-08-06 | 520 | 524 | 515 | 524 | 10,000 | 2,620 |
1993-08-05 | 527 | 527 | 520 | 520 | 13,000 | 2,600 |
1993-08-04 | 533 | 533 | 520 | 522 | 6,000 | 2,610 |
1993-08-03 | 525 | 525 | 520 | 520 | 7,000 | 2,600 |
1993-08-02 | 539 | 539 | 520 | 520 | 31,000 | 2,600 |
1993-07-30 | 540 | 545 | 540 | 540 | 19,000 | 2,700 |
1993-07-29 | 545 | 549 | 535 | 545 | 19,000 | 2,725 |
1993-07-28 | 511 | 545 | 511 | 525 | 117,000 | 2,625 |
1993-07-27 | 500 | 500 | 500 | 500 | 57,000 | 2,500 |
1993-07-23 | 685 | 685 | 670 | 680 | 87,000 | 3,400 |
1993-07-22 | 683 | 686 | 670 | 680 | 68,000 | 3,400 |
1993-07-21 | 660 | 686 | 655 | 686 | 131,000 | 3,430 |
1993-07-20 | 630 | 665 | 620 | 665 | 65,000 | 3,325 |
1993-07-19 | 640 | 645 | 630 | 630 | 28,000 | 3,150 |
1993-07-16 | 640 | 645 | 630 | 630 | 11,000 | 3,150 |
1993-07-15 | 640 | 650 | 640 | 640 | 27,000 | 3,200 |
1993-07-14 | 640 | 640 | 635 | 635 | 19,000 | 3,175 |
1993-07-13 | 640 | 640 | 635 | 640 | 25,000 | 3,200 |
1993-07-12 | 669 | 669 | 645 | 645 | 11,000 | 3,225 |
1993-07-09 | 670 | 670 | 651 | 670 | 15,000 | 3,350 |
1993-07-08 | 694 | 694 | 673 | 680 | 46,000 | 3,400 |
1993-07-07 | 671 | 700 | 656 | 699 | 113,000 | 3,495 |
1993-07-06 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
1993-07-05 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
1993-07-02 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
1993-07-01 | 630 | 630 | 625 | 625 | 3,000 | 3,125 |
1993-06-30 | 600 | 630 | 600 | 630 | 31,000 | 3,150 |
1993-06-29 | 596 | 603 | 590 | 603 | 70,000 | 3,015 |
1993-06-28 | 605 | 610 | 595 | 595 | 14,000 | 2,975 |
1993-06-25 | 625 | 625 | 605 | 605 | 10,000 | 3,025 |
1993-06-24 | 610 | 630 | 610 | 630 | 16,000 | 3,150 |
1993-06-23 | 620 | 620 | 610 | 610 | 11,000 | 3,050 |
1993-06-22 | 599 | 610 | 570 | 610 | 22,000 | 3,050 |
1993-06-18 | 612 | 659 | 612 | 659 | 11,000 | 3,295 |
1993-06-17 | 631 | 631 | 590 | 595 | 14,000 | 2,975 |
1993-06-16 | 650 | 650 | 620 | 640 | 14,000 | 3,200 |
1993-06-15 | 680 | 690 | 665 | 665 | 12,000 | 3,325 |
1993-06-14 | 695 | 695 | 680 | 690 | 9,000 | 3,450 |
1993-06-11 | 699 | 700 | 689 | 700 | 26,000 | 3,500 |
1993-06-10 | 720 | 720 | 690 | 710 | 16,000 | 3,550 |
1993-06-08 | 710 | 720 | 700 | 720 | 50,000 | 3,600 |
1993-06-07 | 699 | 700 | 680 | 700 | 15,000 | 3,500 |
1993-06-04 | 691 | 702 | 691 | 700 | 152,000 | 3,500 |
1993-06-03 | 700 | 705 | 695 | 700 | 96,000 | 3,500 |
1993-06-02 | 720 | 720 | 699 | 700 | 34,000 | 3,500 |
1993-06-01 | 685 | 711 | 660 | 711 | 152,000 | 3,555 |
1993-05-31 | 712 | 712 | 681 | 691 | 76,000 | 3,455 |
1993-05-28 | 710 | 730 | 702 | 724 | 248,000 | 3,620 |
1993-05-27 | 691 | 715 | 669 | 710 | 334,000 | 3,550 |
1993-05-26 | 641 | 690 | 641 | 690 | 346,000 | 3,450 |
1993-05-25 | 634 | 635 | 622 | 635 | 170,000 | 3,175 |
1993-05-24 | 600 | 624 | 587 | 624 | 307,000 | 3,120 |
1993-05-21 | 580 | 581 | 577 | 580 | 177,000 | 2,900 |
1993-05-20 | 600 | 605 | 576 | 580 | 80,000 | 2,900 |
1993-05-19 | 575 | 610 | 575 | 600 | 156,000 | 3,000 |
1993-05-18 | 570 | 575 | 565 | 570 | 79,000 | 2,850 |
1993-05-17 | 575 | 575 | 565 | 570 | 79,000 | 2,850 |
1993-05-14 | 581 | 585 | 570 | 570 | 111,000 | 2,850 |
1993-05-13 | 576 | 593 | 575 | 575 | 129,000 | 2,875 |
1993-05-12 | 580 | 595 | 570 | 575 | 178,000 | 2,875 |
1993-05-11 | 540 | 570 | 540 | 560 | 150,000 | 2,800 |
1993-05-10 | 530 | 539 | 525 | 535 | 31,000 | 2,675 |
1993-05-07 | 525 | 530 | 515 | 515 | 36,000 | 2,575 |
1993-05-06 | 525 | 525 | 520 | 523 | 9,000 | 2,615 |
1993-04-30 | 515 | 515 | 511 | 515 | 42,000 | 2,575 |
1993-04-28 | 525 | 525 | 511 | 514 | 21,000 | 2,570 |
1993-04-27 | 500 | 510 | 500 | 505 | 39,000 | 2,525 |
1993-04-26 | 509 | 509 | 498 | 500 | 58,000 | 2,500 |
1993-04-23 | 500 | 510 | 498 | 509 | 34,000 | 2,545 |
1993-04-22 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
1993-04-21 | 502 | 502 | 500 | 500 | 17,000 | 2,500 |
1993-04-20 | 500 | 526 | 500 | 500 | 90,000 | 2,500 |
1993-04-19 | 523 | 523 | 498 | 500 | 7,000 | 2,500 |
1993-04-16 | 530 | 534 | 523 | 525 | 34,000 | 2,625 |
1993-04-15 | 521 | 530 | 496 | 525 | 25,000 | 2,625 |
1993-04-14 | 532 | 538 | 522 | 530 | 44,000 | 2,650 |
1993-04-13 | 520 | 535 | 515 | 530 | 68,000 | 2,650 |
1993-04-12 | 541 | 545 | 519 | 525 | 116,000 | 2,625 |
1993-04-09 | 500 | 555 | 500 | 540 | 259,000 | 2,700 |
1993-04-08 | 510 | 510 | 494 | 500 | 208,000 | 2,500 |
1993-04-07 | 490 | 495 | 483 | 494 | 136,000 | 2,470 |
1993-04-06 | 446 | 480 | 443 | 480 | 239,000 | 2,400 |
1993-04-05 | 455 | 456 | 438 | 440 | 112,000 | 2,200 |
1993-04-02 | 441 | 462 | 440 | 450 | 149,000 | 2,250 |
1993-04-01 | 440 | 440 | 435 | 440 | 73,000 | 2,200 |
1993-03-31 | 434 | 440 | 433 | 435 | 30,000 | 2,175 |
1993-03-30 | 427 | 431 | 425 | 428 | 37,000 | 2,140 |
1993-03-29 | 416 | 425 | 413 | 421 | 35,000 | 2,105 |
1993-03-26 | 414 | 414 | 410 | 410 | 18,000 | 2,050 |
1993-03-25 | 386 | 395 | 386 | 387 | 34,000 | 1,935 |
1993-03-24 | 385 | 390 | 380 | 381 | 75,000 | 1,905 |
1993-03-23 | 405 | 405 | 385 | 385 | 52,000 | 1,925 |
1993-03-22 | 406 | 406 | 399 | 399 | 9,000 | 1,995 |
1993-03-19 | 420 | 420 | 400 | 400 | 24,000 | 2,000 |
1993-03-18 | 401 | 420 | 401 | 420 | 23,000 | 2,100 |
1993-03-17 | 400 | 400 | 395 | 400 | 41,000 | 2,000 |
1993-03-16 | 385 | 395 | 385 | 394 | 14,000 | 1,970 |
1993-03-15 | 388 | 388 | 382 | 382 | 8,000 | 1,910 |
1993-03-12 | 387 | 399 | 381 | 399 | 34,000 | 1,995 |
1993-03-11 | 382 | 399 | 382 | 384 | 23,000 | 1,920 |
1993-03-10 | 387 | 390 | 381 | 381 | 19,000 | 1,905 |
1993-03-09 | 413 | 414 | 410 | 410 | 22,000 | 2,050 |
1993-03-08 | 416 | 416 | 410 | 410 | 7,000 | 2,050 |
1993-03-05 | 414 | 418 | 413 | 416 | 17,000 | 2,080 |
1993-03-04 | 400 | 418 | 400 | 404 | 53,000 | 2,020 |
1993-03-03 | 385 | 403 | 385 | 403 | 39,000 | 2,015 |
1993-03-02 | 385 | 388 | 383 | 388 | 12,000 | 1,940 |
1993-03-01 | 381 | 392 | 381 | 392 | 24,000 | 1,960 |
1993-02-26 | 399 | 400 | 379 | 379 | 34,000 | 1,895 |
1993-02-25 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
1993-02-24 | 405 | 405 | 401 | 401 | 2,000 | 2,005 |
1993-02-23 | 412 | 412 | 406 | 406 | 2,000 | 2,030 |
1993-02-22 | 412 | 413 | 412 | 413 | 2,000 | 2,065 |
1993-02-19 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
1993-02-18 | 418 | 418 | 418 | 418 | 8,000 | 2,090 |
1993-02-17 | 420 | 420 | 416 | 416 | 5,000 | 2,080 |
1993-02-16 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
1993-02-15 | 424 | 430 | 420 | 420 | 9,000 | 2,100 |
1993-02-12 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
1993-02-10 | 435 | 435 | 430 | 430 | 11,000 | 2,150 |
1993-02-09 | 451 | 453 | 431 | 440 | 29,000 | 2,200 |
1993-02-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
1993-02-05 | 450 | 460 | 450 | 450 | 14,000 | 2,250 |
1993-02-04 | 440 | 444 | 437 | 440 | 8,000 | 2,200 |
1993-02-03 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
1993-02-02 | 437 | 437 | 435 | 435 | 6,000 | 2,175 |
1993-02-01 | 410 | 420 | 410 | 420 | 2,000 | 2,100 |
1993-01-29 | 441 | 441 | 418 | 420 | 15,000 | 2,100 |
1993-01-28 | 415 | 440 | 415 | 440 | 32,000 | 2,200 |
1993-01-27 | 410 | 413 | 410 | 413 | 4,000 | 2,065 |
1993-01-26 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
1993-01-25 | 395 | 395 | 391 | 391 | 2,000 | 1,955 |
1993-01-22 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
1993-01-21 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
1993-01-20 | 405 | 418 | 405 | 418 | 4,000 | 2,090 |
1993-01-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
1993-01-18 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
1993-01-14 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1993-01-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
1993-01-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
1993-01-06 | 366 | 366 | 366 | 366 | 6,000 | 1,830 |
1993-01-05 | 366 | 375 | 366 | 375 | 3,000 | 1,875 |
分割・併合履歴 : [2017-11-28]1株→0.2株