6496 (株)中北製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1994-12-29 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-12-28 | 450 | 451 | 450 | 450 | 8,000 | 2,250 |
| 1994-12-27 | 450 | 450 | 441 | 450 | 7,000 | 2,250 |
| 1994-12-22 | 408 | 413 | 408 | 411 | 25,000 | 2,055 |
| 1994-12-21 | 416 | 416 | 408 | 408 | 100,000 | 2,040 |
| 1994-12-20 | 407 | 410 | 405 | 410 | 17,000 | 2,050 |
| 1994-12-19 | 410 | 413 | 410 | 410 | 42,000 | 2,050 |
| 1994-12-16 | 410 | 410 | 408 | 410 | 39,000 | 2,050 |
| 1994-12-15 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1994-12-14 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1994-12-13 | 410 | 410 | 405 | 405 | 21,000 | 2,025 |
| 1994-12-12 | 410 | 410 | 402 | 402 | 20,000 | 2,010 |
| 1994-12-09 | 413 | 413 | 411 | 411 | 14,000 | 2,055 |
| 1994-12-08 | 413 | 413 | 410 | 410 | 12,000 | 2,050 |
| 1994-12-07 | 424 | 424 | 410 | 410 | 19,000 | 2,050 |
| 1994-12-06 | 436 | 436 | 425 | 425 | 19,000 | 2,125 |
| 1994-12-05 | 436 | 436 | 435 | 435 | 4,000 | 2,175 |
| 1994-12-02 | 438 | 438 | 435 | 435 | 7,000 | 2,175 |
| 1994-12-01 | 436 | 436 | 435 | 435 | 10,000 | 2,175 |
| 1994-11-30 | 435 | 435 | 435 | 435 | 7,000 | 2,175 |
| 1994-11-29 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1994-11-28 | 449 | 449 | 445 | 445 | 19,000 | 2,225 |
| 1994-11-25 | 449 | 449 | 449 | 449 | 61,000 | 2,245 |
| 1994-11-24 | 465 | 465 | 449 | 449 | 18,000 | 2,245 |
| 1994-11-22 | 470 | 470 | 465 | 465 | 10,000 | 2,325 |
| 1994-11-21 | 478 | 478 | 467 | 467 | 10,000 | 2,335 |
| 1994-11-18 | 477 | 478 | 477 | 478 | 5,000 | 2,390 |
| 1994-11-17 | 480 | 480 | 478 | 480 | 5,000 | 2,400 |
| 1994-11-16 | 481 | 483 | 481 | 483 | 2,000 | 2,415 |
| 1994-11-15 | 471 | 477 | 471 | 474 | 5,000 | 2,370 |
| 1994-11-14 | 470 | 470 | 470 | 470 | 12,000 | 2,350 |
| 1994-11-11 | 470 | 470 | 459 | 462 | 28,000 | 2,310 |
| 1994-11-10 | 478 | 478 | 473 | 473 | 21,000 | 2,365 |
| 1994-11-08 | 490 | 490 | 483 | 483 | 15,000 | 2,415 |
| 1994-11-07 | 500 | 500 | 494 | 494 | 10,000 | 2,470 |
| 1994-11-04 | 495 | 495 | 495 | 495 | 25,000 | 2,475 |
| 1994-11-02 | 500 | 500 | 499 | 500 | 4,000 | 2,500 |
| 1994-11-01 | 494 | 500 | 494 | 499 | 3,000 | 2,495 |
| 1994-10-31 | 490 | 493 | 490 | 493 | 3,000 | 2,465 |
| 1994-10-28 | 490 | 490 | 485 | 485 | 5,000 | 2,425 |
| 1994-10-27 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
| 1994-10-26 | 505 | 505 | 500 | 500 | 19,000 | 2,500 |
| 1994-10-25 | 495 | 499 | 495 | 499 | 5,000 | 2,495 |
| 1994-10-24 | 500 | 510 | 500 | 510 | 16,000 | 2,550 |
| 1994-10-21 | 499 | 500 | 499 | 500 | 15,000 | 2,500 |
| 1994-10-20 | 496 | 496 | 490 | 490 | 3,000 | 2,450 |
| 1994-10-18 | 499 | 505 | 499 | 499 | 11,000 | 2,495 |
| 1994-10-14 | 490 | 500 | 490 | 499 | 22,000 | 2,495 |
| 1994-10-13 | 500 | 500 | 490 | 491 | 3,000 | 2,455 |
| 1994-10-12 | 505 | 509 | 500 | 509 | 19,000 | 2,545 |
| 1994-10-06 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 1994-10-05 | 488 | 488 | 487 | 488 | 14,000 | 2,440 |
| 1994-10-04 | 490 | 491 | 490 | 491 | 11,000 | 2,455 |
| 1994-10-03 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1994-09-30 | 505 | 508 | 500 | 508 | 7,000 | 2,540 |
| 1994-09-29 | 500 | 500 | 498 | 500 | 12,000 | 2,500 |
| 1994-09-28 | 501 | 501 | 500 | 500 | 13,000 | 2,500 |
| 1994-09-27 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1994-09-26 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1994-09-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1994-09-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-09-20 | 501 | 501 | 500 | 500 | 17,000 | 2,500 |
| 1994-09-19 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1994-09-16 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1994-09-13 | 530 | 530 | 520 | 530 | 24,000 | 2,650 |
| 1994-09-08 | 542 | 544 | 532 | 532 | 6,000 | 2,660 |
| 1994-09-07 | 549 | 549 | 532 | 545 | 13,000 | 2,725 |
| 1994-09-06 | 550 | 550 | 548 | 550 | 10,000 | 2,750 |
| 1994-09-05 | 538 | 550 | 535 | 550 | 52,000 | 2,750 |
| 1994-09-02 | 532 | 535 | 531 | 535 | 16,000 | 2,675 |
| 1994-09-01 | 529 | 532 | 529 | 532 | 27,000 | 2,660 |
| 1994-08-31 | 530 | 532 | 530 | 530 | 20,000 | 2,650 |
| 1994-08-30 | 532 | 532 | 531 | 532 | 58,000 | 2,660 |
| 1994-08-29 | 534 | 534 | 530 | 530 | 2,000 | 2,650 |
| 1994-08-26 | 538 | 538 | 527 | 530 | 47,000 | 2,650 |
| 1994-08-24 | 530 | 536 | 525 | 525 | 16,000 | 2,625 |
| 1994-08-23 | 534 | 538 | 532 | 535 | 30,000 | 2,675 |
| 1994-08-22 | 535 | 535 | 530 | 535 | 16,000 | 2,675 |
| 1994-08-18 | 550 | 550 | 549 | 550 | 5,000 | 2,750 |
| 1994-08-17 | 532 | 552 | 532 | 552 | 36,000 | 2,760 |
| 1994-08-16 | 530 | 532 | 528 | 532 | 38,000 | 2,660 |
| 1994-08-15 | 530 | 532 | 530 | 532 | 28,000 | 2,660 |
| 1994-08-12 | 530 | 532 | 527 | 532 | 52,000 | 2,660 |
| 1994-08-11 | 532 | 532 | 524 | 530 | 33,000 | 2,650 |
| 1994-08-10 | 532 | 535 | 530 | 532 | 18,000 | 2,660 |
| 1994-08-09 | 530 | 532 | 530 | 532 | 14,000 | 2,660 |
| 1994-08-08 | 525 | 532 | 525 | 530 | 18,000 | 2,650 |
| 1994-08-05 | 525 | 532 | 525 | 530 | 5,000 | 2,650 |
| 1994-08-04 | 532 | 537 | 530 | 530 | 17,000 | 2,650 |
| 1994-08-03 | 539 | 539 | 532 | 532 | 10,000 | 2,660 |
| 1994-08-02 | 534 | 541 | 534 | 536 | 4,000 | 2,680 |
| 1994-08-01 | 521 | 529 | 521 | 529 | 2,000 | 2,645 |
| 1994-07-29 | 505 | 516 | 505 | 516 | 10,000 | 2,580 |
| 1994-07-28 | 495 | 495 | 495 | 495 | 9,000 | 2,475 |
| 1994-07-27 | 515 | 515 | 496 | 496 | 17,000 | 2,480 |
| 1994-07-26 | 519 | 519 | 510 | 510 | 13,000 | 2,550 |
| 1994-07-25 | 524 | 524 | 505 | 514 | 26,000 | 2,570 |
| 1994-07-22 | 565 | 565 | 564 | 564 | 4,000 | 2,820 |
| 1994-07-21 | 568 | 570 | 564 | 564 | 9,000 | 2,820 |
| 1994-07-20 | 570 | 570 | 560 | 565 | 10,000 | 2,825 |
| 1994-07-19 | 571 | 571 | 570 | 570 | 3,000 | 2,850 |
| 1994-07-18 | 589 | 589 | 575 | 575 | 3,000 | 2,875 |
| 1994-07-15 | 590 | 600 | 590 | 590 | 12,000 | 2,950 |
| 1994-07-14 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1994-07-13 | 575 | 590 | 575 | 575 | 6,000 | 2,875 |
| 1994-07-12 | 599 | 599 | 590 | 590 | 8,000 | 2,950 |
| 1994-07-11 | 600 | 600 | 595 | 595 | 20,000 | 2,975 |
| 1994-07-08 | 600 | 600 | 595 | 595 | 11,000 | 2,975 |
| 1994-07-07 | 590 | 599 | 575 | 599 | 12,000 | 2,995 |
| 1994-07-06 | 600 | 600 | 590 | 590 | 11,000 | 2,950 |
| 1994-07-05 | 565 | 600 | 565 | 600 | 63,000 | 3,000 |
| 1994-07-04 | 569 | 570 | 569 | 570 | 5,000 | 2,850 |
| 1994-07-01 | 569 | 569 | 561 | 569 | 12,000 | 2,845 |
| 1994-06-30 | 570 | 570 | 560 | 570 | 15,000 | 2,850 |
| 1994-06-29 | 580 | 585 | 571 | 580 | 29,000 | 2,900 |
| 1994-06-28 | 580 | 580 | 578 | 580 | 4,000 | 2,900 |
| 1994-06-27 | 580 | 580 | 563 | 573 | 49,000 | 2,865 |
| 1994-06-24 | 580 | 580 | 580 | 580 | 21,000 | 2,900 |
| 1994-06-23 | 571 | 590 | 571 | 590 | 16,000 | 2,950 |
| 1994-06-22 | 570 | 580 | 570 | 570 | 14,000 | 2,850 |
| 1994-06-21 | 590 | 595 | 590 | 590 | 15,000 | 2,950 |
| 1994-06-20 | 595 | 600 | 590 | 600 | 58,000 | 3,000 |
| 1994-06-17 | 585 | 603 | 585 | 600 | 92,000 | 3,000 |
| 1994-06-16 | 585 | 594 | 585 | 590 | 11,000 | 2,950 |
| 1994-06-15 | 590 | 595 | 579 | 595 | 45,000 | 2,975 |
| 1994-06-14 | 590 | 595 | 590 | 590 | 18,000 | 2,950 |
| 1994-06-13 | 595 | 595 | 595 | 595 | 18,000 | 2,975 |
| 1994-06-10 | 600 | 605 | 590 | 595 | 20,000 | 2,975 |
| 1994-06-09 | 628 | 629 | 600 | 603 | 27,000 | 3,015 |
| 1994-06-08 | 600 | 629 | 600 | 629 | 108,000 | 3,145 |
| 1994-06-07 | 590 | 600 | 580 | 600 | 51,000 | 3,000 |
| 1994-06-06 | 590 | 593 | 590 | 593 | 39,000 | 2,965 |
| 1994-06-03 | 590 | 595 | 565 | 570 | 50,000 | 2,850 |
| 1994-06-02 | 580 | 610 | 575 | 586 | 143,000 | 2,930 |
| 1994-06-01 | 570 | 583 | 565 | 575 | 97,000 | 2,875 |
| 1994-05-31 | 583 | 590 | 575 | 580 | 119,000 | 2,900 |
| 1994-05-30 | 539 | 598 | 535 | 598 | 285,000 | 2,990 |
| 1994-05-27 | 471 | 534 | 471 | 534 | 113,000 | 2,670 |
| 1994-05-26 | 472 | 472 | 470 | 470 | 35,000 | 2,350 |
| 1994-05-25 | 480 | 480 | 469 | 472 | 282,000 | 2,360 |
| 1994-05-24 | 470 | 481 | 470 | 477 | 20,000 | 2,385 |
| 1994-05-23 | 476 | 479 | 470 | 479 | 4,000 | 2,395 |
| 1994-05-20 | 471 | 485 | 470 | 485 | 19,000 | 2,425 |
| 1994-05-19 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 1994-05-18 | 495 | 498 | 485 | 485 | 24,000 | 2,425 |
| 1994-05-17 | 475 | 493 | 475 | 489 | 31,000 | 2,445 |
| 1994-05-16 | 475 | 475 | 470 | 470 | 10,000 | 2,350 |
| 1994-05-13 | 479 | 480 | 475 | 479 | 12,000 | 2,395 |
| 1994-05-12 | 486 | 489 | 480 | 485 | 12,000 | 2,425 |
| 1994-05-11 | 476 | 485 | 475 | 485 | 47,000 | 2,425 |
| 1994-05-10 | 470 | 475 | 470 | 470 | 24,000 | 2,350 |
| 1994-05-09 | 456 | 456 | 455 | 455 | 9,000 | 2,275 |
| 1994-05-06 | 450 | 451 | 450 | 451 | 7,000 | 2,255 |
| 1994-05-02 | 450 | 450 | 445 | 445 | 8,000 | 2,225 |
| 1994-04-28 | 459 | 459 | 450 | 450 | 15,000 | 2,250 |
| 1994-04-27 | 455 | 460 | 455 | 460 | 14,000 | 2,300 |
| 1994-04-26 | 469 | 469 | 450 | 450 | 19,000 | 2,250 |
| 1994-04-25 | 480 | 480 | 471 | 471 | 26,000 | 2,355 |
| 1994-04-22 | 475 | 480 | 473 | 475 | 41,000 | 2,375 |
| 1994-04-21 | 452 | 480 | 452 | 473 | 69,000 | 2,365 |
| 1994-04-20 | 444 | 452 | 440 | 452 | 29,000 | 2,260 |
| 1994-04-19 | 440 | 445 | 440 | 440 | 9,000 | 2,200 |
| 1994-04-18 | 440 | 440 | 435 | 435 | 14,000 | 2,175 |
| 1994-04-15 | 425 | 425 | 420 | 420 | 11,000 | 2,100 |
| 1994-04-14 | 421 | 430 | 421 | 425 | 8,000 | 2,125 |
| 1994-04-13 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 1994-04-12 | 430 | 440 | 430 | 440 | 5,000 | 2,200 |
| 1994-04-11 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1994-04-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1994-04-07 | 425 | 430 | 425 | 430 | 9,000 | 2,150 |
| 1994-04-06 | 425 | 430 | 425 | 426 | 11,000 | 2,130 |
| 1994-04-04 | 415 | 425 | 415 | 425 | 6,000 | 2,125 |
| 1994-04-01 | 406 | 410 | 406 | 410 | 4,000 | 2,050 |
| 1994-03-31 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 1994-03-30 | 418 | 420 | 410 | 410 | 10,000 | 2,050 |
| 1994-03-29 | 419 | 421 | 419 | 420 | 12,000 | 2,100 |
| 1994-03-28 | 430 | 430 | 425 | 428 | 5,000 | 2,140 |
| 1994-03-25 | 435 | 435 | 429 | 429 | 23,000 | 2,145 |
| 1994-03-24 | 435 | 435 | 435 | 435 | 37,000 | 2,175 |
| 1994-03-23 | 440 | 445 | 435 | 435 | 31,000 | 2,175 |
| 1994-03-22 | 445 | 445 | 435 | 435 | 10,000 | 2,175 |
| 1994-03-18 | 436 | 448 | 436 | 445 | 18,000 | 2,225 |
| 1994-03-17 | 449 | 450 | 435 | 435 | 22,000 | 2,175 |
| 1994-03-16 | 420 | 453 | 420 | 453 | 50,000 | 2,265 |
| 1994-03-15 | 420 | 422 | 420 | 422 | 6,000 | 2,110 |
| 1994-03-14 | 414 | 424 | 414 | 420 | 18,000 | 2,100 |
| 1994-03-11 | 400 | 410 | 400 | 410 | 13,000 | 2,050 |
| 1994-03-10 | 403 | 405 | 400 | 400 | 11,000 | 2,000 |
| 1994-03-09 | 397 | 400 | 393 | 400 | 18,000 | 2,000 |
| 1994-03-08 | 395 | 396 | 393 | 394 | 29,000 | 1,970 |
| 1994-03-07 | 407 | 407 | 396 | 397 | 48,000 | 1,985 |
| 1994-03-04 | 395 | 406 | 393 | 405 | 261,000 | 2,025 |
| 1994-03-03 | 396 | 398 | 395 | 395 | 17,000 | 1,975 |
| 1994-03-02 | 407 | 407 | 403 | 403 | 7,000 | 2,015 |
| 1994-03-01 | 414 | 414 | 405 | 406 | 6,000 | 2,030 |
| 1994-02-28 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1994-02-25 | 393 | 396 | 392 | 392 | 24,000 | 1,960 |
| 1994-02-24 | 390 | 396 | 390 | 391 | 40,000 | 1,955 |
| 1994-02-23 | 386 | 395 | 386 | 389 | 24,000 | 1,945 |
| 1994-02-22 | 388 | 398 | 388 | 390 | 23,000 | 1,950 |
| 1994-02-21 | 409 | 409 | 400 | 400 | 9,000 | 2,000 |
| 1994-02-18 | 405 | 410 | 403 | 403 | 11,000 | 2,015 |
| 1994-02-17 | 405 | 406 | 400 | 400 | 13,000 | 2,000 |
| 1994-02-16 | 400 | 405 | 400 | 405 | 7,000 | 2,025 |
| 1994-02-15 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1994-02-10 | 411 | 420 | 411 | 420 | 12,000 | 2,100 |
| 1994-02-09 | 418 | 418 | 401 | 401 | 23,000 | 2,005 |
| 1994-02-08 | 413 | 415 | 413 | 415 | 7,000 | 2,075 |
| 1994-02-07 | 419 | 419 | 419 | 419 | 5,000 | 2,095 |
| 1994-02-04 | 420 | 420 | 419 | 419 | 4,000 | 2,095 |
| 1994-02-03 | 410 | 410 | 400 | 400 | 27,000 | 2,000 |
| 1994-02-02 | 420 | 423 | 420 | 420 | 21,000 | 2,100 |
| 1994-02-01 | 435 | 440 | 420 | 420 | 29,000 | 2,100 |
| 1994-01-31 | 415 | 425 | 415 | 420 | 20,000 | 2,100 |
| 1994-01-27 | 409 | 409 | 395 | 395 | 5,000 | 1,975 |
| 1994-01-26 | 409 | 409 | 398 | 398 | 6,000 | 1,990 |
| 1994-01-25 | 390 | 409 | 390 | 409 | 7,000 | 2,045 |
| 1994-01-24 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1994-01-21 | 409 | 411 | 401 | 409 | 23,000 | 2,045 |
| 1994-01-20 | 420 | 425 | 420 | 420 | 7,000 | 2,100 |
| 1994-01-19 | 420 | 420 | 415 | 415 | 9,000 | 2,075 |
| 1994-01-18 | 420 | 420 | 415 | 415 | 12,000 | 2,075 |
| 1994-01-17 | 428 | 428 | 425 | 425 | 8,000 | 2,125 |
| 1994-01-14 | 410 | 415 | 401 | 415 | 22,000 | 2,075 |
| 1994-01-13 | 410 | 416 | 410 | 411 | 29,000 | 2,055 |
| 1994-01-12 | 400 | 419 | 398 | 418 | 17,000 | 2,090 |
| 1994-01-11 | 401 | 401 | 398 | 400 | 35,000 | 2,000 |
| 1994-01-10 | 352 | 363 | 351 | 363 | 24,000 | 1,815 |
| 1994-01-07 | 355 | 355 | 350 | 350 | 21,000 | 1,750 |
| 1994-01-06 | 350 | 355 | 350 | 355 | 22,000 | 1,775 |
| 1994-01-05 | 346 | 350 | 345 | 350 | 9,000 | 1,750 |
| 1994-01-04 | 350 | 350 | 345 | 345 | 13,000 | 1,725 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
