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
1993-12-303603603503503,0001,750
1993-12-2935135135035024,0001,750
1993-12-2835435735435410,0001,770
1993-12-273573573543544,0001,770
1993-12-243543543543545,0001,770
1993-12-2235335335335310,0001,765
1993-12-213533533533532,0001,765
1993-12-2035735735035358,0001,765
1993-12-1735937035335429,0001,770
1993-12-1635336035036018,0001,800
1993-12-153623623533537,0001,765
1993-12-143623623623621,0001,810
1993-12-1336536536536510,0001,825
1993-12-1036036535035260,0001,760
1993-12-093613613503507,0001,750
1993-12-083603603603602,0001,800
1993-12-0736036035536014,0001,800
1993-12-063603603603602,0001,800
1993-12-0336936936036014,0001,800
1993-12-0135035633934521,0001,725
1993-11-3034135034135028,0001,750
1993-11-293703703433508,0001,750
1993-11-2637337337037019,0001,850
1993-11-2537037036637013,0001,850
1993-11-243703703703704,0001,850
1993-11-2237037036537012,0001,850
1993-11-193703703703708,0001,850
1993-11-1837037137037012,0001,850
1993-11-173703703703707,0001,850
1993-11-1636537036537014,0001,850
1993-11-1538038036936915,0001,845
1993-11-1238739038038018,0001,900
1993-11-113903903903901,0001,950
1993-11-1039539537037011,0001,850
1993-11-083984003953957,0001,975
1993-11-0540040039839810,0001,990
1993-11-044104103973976,0001,985
1993-11-024104104104104,0002,050
1993-11-014104104104103,0002,050
1993-10-284204214104106,0002,050
1993-10-274214214214212,0002,105
1993-10-264304304304308,0002,150
1993-10-2542943142343020,0002,150
1993-10-2243043542543519,0002,175
1993-10-2143343543043518,0002,175
1993-10-204394394354354,0002,175
1993-10-1844044044044010,0002,200
1993-10-154464484464482,0002,240
1993-10-144414414414411,0002,205
1993-10-1344045044045010,0002,250
1993-10-1243844043844011,0002,200
1993-10-084394464394467,0002,230
1993-10-0745046045046011,0002,300
1993-10-0646146545146023,0002,300
1993-10-044914914914912,0002,455
1993-10-014704704664709,0002,350
1993-09-2946546545946512,0002,325
1993-09-2849049047547514,0002,375
1993-09-275005004914919,0002,455
1993-09-225005004904903,0002,450
1993-09-215015015005008,0002,500
1993-09-2052052050150112,0002,505
1993-09-1751052050852011,0002,600
1993-09-165105205065067,0002,530
1993-09-1450552050552032,0002,600
1993-09-135105105065069,0002,530
1993-09-1051051051051010,0002,550
1993-09-095155155105102,0002,550
1993-09-085305305155153,0002,575
1993-09-0753053051552021,0002,600
1993-09-065405405065068,0002,530
1993-09-0352554052554011,0002,700
1993-09-0254555054554522,0002,725
1993-09-015265265265261,0002,630
1993-08-3153153552652617,0002,630
1993-08-3052052952052914,0002,645
1993-08-2750551050551030,0002,550
1993-08-2650551050150517,0002,525
1993-08-2550051050050052,0002,500
1993-08-2451051050050018,0002,500
1993-08-235105105105103,0002,550
1993-08-2052152151051025,0002,550
1993-08-1950851550650616,0002,530
1993-08-1853753752052010,0002,600
1993-08-1753654053653631,0002,680
1993-08-1653553653553613,0002,680
1993-08-1352553552553522,0002,675
1993-08-1252052551552526,0002,625
1993-08-115085115085114,0002,555
1993-08-1051051050850810,0002,540
1993-08-095115155085086,0002,540
1993-08-0652052451552410,0002,620
1993-08-0552752752052013,0002,600
1993-08-045335335205226,0002,610
1993-08-035255255205207,0002,600
1993-08-0253953952052031,0002,600
1993-07-3054054554054019,0002,700
1993-07-2954554953554519,0002,725
1993-07-28511545511525117,0002,625
1993-07-2750050050050057,0002,500
1993-07-2368568567068087,0003,400
1993-07-2268368667068068,0003,400
1993-07-21660686655686131,0003,430
1993-07-2063066562066565,0003,325
1993-07-1964064563063028,0003,150
1993-07-1664064563063011,0003,150
1993-07-1564065064064027,0003,200
1993-07-1464064063563519,0003,175
1993-07-1364064063564025,0003,200
1993-07-1266966964564511,0003,225
1993-07-0967067065167015,0003,350
1993-07-0869469467368046,0003,400
1993-07-07671700656699113,0003,495
1993-07-066106106106105,0003,050
1993-07-056006106006103,0003,050
1993-07-026106106106103,0003,050
1993-07-016306306256253,0003,125
1993-06-3060063060063031,0003,150
1993-06-2959660359060370,0003,015
1993-06-2860561059559514,0002,975
1993-06-2562562560560510,0003,025
1993-06-2461063061063016,0003,150
1993-06-2362062061061011,0003,050
1993-06-2259961057061022,0003,050
1993-06-1861265961265911,0003,295
1993-06-1763163159059514,0002,975
1993-06-1665065062064014,0003,200
1993-06-1568069066566512,0003,325
1993-06-146956956806909,0003,450
1993-06-1169970068970026,0003,500
1993-06-1072072069071016,0003,550
1993-06-0871072070072050,0003,600
1993-06-0769970068070015,0003,500
1993-06-04691702691700152,0003,500
1993-06-0370070569570096,0003,500
1993-06-0272072069970034,0003,500
1993-06-01685711660711152,0003,555
1993-05-3171271268169176,0003,455
1993-05-28710730702724248,0003,620
1993-05-27691715669710334,0003,550
1993-05-26641690641690346,0003,450
1993-05-25634635622635170,0003,175
1993-05-24600624587624307,0003,120
1993-05-21580581577580177,0002,900
1993-05-2060060557658080,0002,900
1993-05-19575610575600156,0003,000
1993-05-1857057556557079,0002,850
1993-05-1757557556557079,0002,850
1993-05-14581585570570111,0002,850
1993-05-13576593575575129,0002,875
1993-05-12580595570575178,0002,875
1993-05-11540570540560150,0002,800
1993-05-1053053952553531,0002,675
1993-05-0752553051551536,0002,575
1993-05-065255255205239,0002,615
1993-04-3051551551151542,0002,575
1993-04-2852552551151421,0002,570
1993-04-2750051050050539,0002,525
1993-04-2650950949850058,0002,500
1993-04-2350051049850934,0002,545
1993-04-225015015015015,0002,505
1993-04-2150250250050017,0002,500
1993-04-2050052650050090,0002,500
1993-04-195235234985007,0002,500
1993-04-1653053452352534,0002,625
1993-04-1552153049652525,0002,625
1993-04-1453253852253044,0002,650
1993-04-1352053551553068,0002,650
1993-04-12541545519525116,0002,625
1993-04-09500555500540259,0002,700
1993-04-08510510494500208,0002,500
1993-04-07490495483494136,0002,470
1993-04-06446480443480239,0002,400
1993-04-05455456438440112,0002,200
1993-04-02441462440450149,0002,250
1993-04-0144044043544073,0002,200
1993-03-3143444043343530,0002,175
1993-03-3042743142542837,0002,140
1993-03-2941642541342135,0002,105
1993-03-2641441441041018,0002,050
1993-03-2538639538638734,0001,935
1993-03-2438539038038175,0001,905
1993-03-2340540538538552,0001,925
1993-03-224064063993999,0001,995
1993-03-1942042040040024,0002,000
1993-03-1840142040142023,0002,100
1993-03-1740040039540041,0002,000
1993-03-1638539538539414,0001,970
1993-03-153883883823828,0001,910
1993-03-1238739938139934,0001,995
1993-03-1138239938238423,0001,920
1993-03-1038739038138119,0001,905
1993-03-0941341441041022,0002,050
1993-03-084164164104107,0002,050
1993-03-0541441841341617,0002,080
1993-03-0440041840040453,0002,020
1993-03-0338540338540339,0002,015
1993-03-0238538838338812,0001,940
1993-03-0138139238139224,0001,960
1993-02-2639940037937934,0001,895
1993-02-254014014014011,0002,005
1993-02-244054054014012,0002,005
1993-02-234124124064062,0002,030
1993-02-224124134124132,0002,065
1993-02-194124124124121,0002,060
1993-02-184184184184188,0002,090
1993-02-174204204164165,0002,080
1993-02-164204204204206,0002,100
1993-02-154244304204209,0002,100
1993-02-124254254254251,0002,125
1993-02-1043543543043011,0002,150
1993-02-0945145343144029,0002,200
1993-02-084504504504501,0002,250
1993-02-0545046045045014,0002,250
1993-02-044404444374408,0002,200
1993-02-034404404404406,0002,200
1993-02-024374374354356,0002,175
1993-02-014104204104202,0002,100
1993-01-2944144141842015,0002,100
1993-01-2841544041544032,0002,200
1993-01-274104134104134,0002,065
1993-01-264104104094093,0002,045
1993-01-253953953913912,0001,955
1993-01-223803803803803,0001,900
1993-01-214184184184182,0002,090
1993-01-204054184054184,0002,090
1993-01-194054054054051,0002,025
1993-01-184054054054055,0002,025
1993-01-143803803803805,0001,900
1993-01-113803803803801,0001,900
1993-01-073753753753751,0001,875
1993-01-063663663663666,0001,830
1993-01-053663753663753,0001,875

分割・併合履歴 : [2017-11-28]1株→0.2株