6496 (株)中北製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 536 | 540 | 536 | 536 | 9,000 | 2,680 |
| 1995-12-28 | 541 | 542 | 534 | 540 | 46,000 | 2,700 |
| 1995-12-27 | 560 | 560 | 534 | 534 | 34,000 | 2,670 |
| 1995-12-26 | 531 | 550 | 531 | 550 | 24,000 | 2,750 |
| 1995-12-25 | 550 | 555 | 530 | 530 | 48,000 | 2,650 |
| 1995-12-22 | 552 | 557 | 550 | 550 | 83,000 | 2,750 |
| 1995-12-21 | 558 | 563 | 552 | 553 | 52,000 | 2,765 |
| 1995-12-20 | 561 | 563 | 558 | 560 | 42,000 | 2,800 |
| 1995-12-19 | 559 | 565 | 558 | 560 | 45,000 | 2,800 |
| 1995-12-18 | 557 | 562 | 557 | 562 | 14,000 | 2,810 |
| 1995-12-15 | 581 | 591 | 562 | 562 | 59,000 | 2,810 |
| 1995-12-14 | 556 | 561 | 556 | 557 | 15,000 | 2,785 |
| 1995-12-13 | 565 | 580 | 551 | 555 | 54,000 | 2,775 |
| 1995-12-12 | 590 | 590 | 560 | 565 | 38,000 | 2,825 |
| 1995-12-11 | 600 | 600 | 570 | 570 | 50,000 | 2,850 |
| 1995-12-08 | 585 | 600 | 580 | 589 | 88,000 | 2,945 |
| 1995-12-07 | 539 | 589 | 539 | 560 | 52,000 | 2,800 |
| 1995-12-06 | 557 | 561 | 525 | 536 | 109,000 | 2,680 |
| 1995-12-05 | 568 | 568 | 556 | 567 | 104,000 | 2,835 |
| 1995-12-04 | 590 | 590 | 570 | 571 | 60,000 | 2,855 |
| 1995-12-01 | 591 | 600 | 578 | 590 | 89,000 | 2,950 |
| 1995-11-30 | 605 | 605 | 590 | 590 | 53,000 | 2,950 |
| 1995-11-29 | 602 | 625 | 593 | 600 | 102,000 | 3,000 |
| 1995-11-28 | 635 | 643 | 606 | 606 | 172,000 | 3,030 |
| 1995-11-27 | 650 | 655 | 622 | 630 | 671,000 | 3,150 |
| 1995-11-24 | 590 | 651 | 560 | 627 | 621,000 | 3,135 |
| 1995-11-22 | 610 | 614 | 580 | 590 | 253,000 | 2,950 |
| 1995-11-21 | 615 | 645 | 600 | 609 | 890,000 | 3,045 |
| 1995-11-20 | 579 | 608 | 575 | 590 | 720,000 | 2,950 |
| 1995-11-17 | 579 | 580 | 553 | 565 | 192,000 | 2,825 |
| 1995-11-16 | 630 | 634 | 586 | 598 | 243,000 | 2,990 |
| 1995-11-15 | 600 | 643 | 598 | 640 | 880,000 | 3,200 |
| 1995-11-14 | 580 | 605 | 570 | 590 | 401,000 | 2,950 |
| 1995-11-13 | 555 | 585 | 545 | 565 | 385,000 | 2,825 |
| 1995-11-10 | 505 | 553 | 505 | 550 | 115,000 | 2,750 |
| 1995-11-09 | 530 | 530 | 500 | 505 | 32,000 | 2,525 |
| 1995-11-08 | 557 | 558 | 515 | 530 | 69,000 | 2,650 |
| 1995-11-07 | 515 | 565 | 510 | 559 | 348,000 | 2,795 |
| 1995-11-06 | 532 | 535 | 505 | 510 | 55,000 | 2,550 |
| 1995-11-02 | 550 | 565 | 530 | 547 | 179,000 | 2,735 |
| 1995-11-01 | 535 | 610 | 520 | 590 | 418,000 | 2,950 |
| 1995-10-31 | 484 | 535 | 483 | 510 | 240,000 | 2,550 |
| 1995-10-30 | 494 | 505 | 475 | 480 | 130,000 | 2,400 |
| 1995-10-27 | 415 | 475 | 415 | 475 | 80,000 | 2,375 |
| 1995-10-26 | 378 | 415 | 374 | 415 | 59,000 | 2,075 |
| 1995-10-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-10-20 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 1995-10-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-10-17 | 370 | 370 | 352 | 352 | 11,000 | 1,760 |
| 1995-10-16 | 374 | 374 | 371 | 374 | 10,000 | 1,870 |
| 1995-10-13 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
| 1995-10-12 | 374 | 375 | 374 | 374 | 22,000 | 1,870 |
| 1995-10-11 | 379 | 380 | 370 | 370 | 15,000 | 1,850 |
| 1995-10-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1995-10-04 | 404 | 404 | 404 | 404 | 6,000 | 2,020 |
| 1995-10-03 | 410 | 410 | 408 | 409 | 16,000 | 2,045 |
| 1995-09-29 | 407 | 410 | 407 | 410 | 3,000 | 2,050 |
| 1995-09-28 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 1995-09-27 | 403 | 406 | 403 | 403 | 11,000 | 2,015 |
| 1995-09-26 | 414 | 414 | 414 | 414 | 7,000 | 2,070 |
| 1995-09-22 | 402 | 405 | 402 | 405 | 5,000 | 2,025 |
| 1995-09-21 | 406 | 410 | 406 | 410 | 42,000 | 2,050 |
| 1995-09-20 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 1995-09-19 | 402 | 415 | 402 | 415 | 15,000 | 2,075 |
| 1995-09-18 | 403 | 403 | 402 | 402 | 5,000 | 2,010 |
| 1995-09-13 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1995-09-07 | 411 | 414 | 411 | 414 | 6,000 | 2,070 |
| 1995-09-05 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1995-09-04 | 439 | 439 | 439 | 439 | 5,000 | 2,195 |
| 1995-09-01 | 424 | 424 | 418 | 424 | 8,000 | 2,120 |
| 1995-08-31 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1995-08-30 | 424 | 424 | 421 | 424 | 13,000 | 2,120 |
| 1995-08-29 | 423 | 424 | 423 | 424 | 13,000 | 2,120 |
| 1995-08-28 | 424 | 424 | 423 | 423 | 5,000 | 2,115 |
| 1995-08-25 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1995-08-24 | 415 | 424 | 415 | 424 | 20,000 | 2,120 |
| 1995-08-23 | 410 | 410 | 406 | 406 | 4,000 | 2,030 |
| 1995-08-22 | 410 | 420 | 405 | 420 | 22,000 | 2,100 |
| 1995-08-21 | 388 | 394 | 380 | 394 | 7,000 | 1,970 |
| 1995-08-18 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1995-08-17 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-08-16 | 405 | 405 | 405 | 405 | 9,000 | 2,025 |
| 1995-08-15 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1995-08-14 | 375 | 380 | 375 | 375 | 7,000 | 1,875 |
| 1995-08-11 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 1995-08-10 | 370 | 370 | 368 | 368 | 5,000 | 1,840 |
| 1995-08-09 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 1995-08-08 | 385 | 385 | 384 | 385 | 6,000 | 1,925 |
| 1995-08-07 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1995-07-31 | 365 | 365 | 351 | 351 | 7,000 | 1,755 |
| 1995-07-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1995-07-26 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1995-07-25 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1995-07-24 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1995-07-21 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-07-20 | 424 | 425 | 415 | 422 | 16,000 | 2,110 |
| 1995-07-19 | 416 | 425 | 410 | 425 | 29,000 | 2,125 |
| 1995-07-18 | 410 | 410 | 410 | 410 | 15,000 | 2,050 |
| 1995-07-17 | 376 | 380 | 373 | 380 | 11,000 | 1,900 |
| 1995-07-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-07-12 | 372 | 372 | 370 | 370 | 2,000 | 1,850 |
| 1995-07-11 | 386 | 386 | 383 | 383 | 13,000 | 1,915 |
| 1995-07-07 | 313 | 313 | 305 | 305 | 4,000 | 1,525 |
| 1995-07-06 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1995-07-05 | 305 | 308 | 305 | 305 | 19,000 | 1,525 |
| 1995-07-04 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1995-06-29 | 326 | 331 | 326 | 326 | 18,000 | 1,630 |
| 1995-06-27 | 330 | 330 | 326 | 326 | 10,000 | 1,630 |
| 1995-06-26 | 313 | 313 | 313 | 313 | 4,000 | 1,565 |
| 1995-06-23 | 310 | 315 | 310 | 310 | 10,000 | 1,550 |
| 1995-06-21 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 1995-06-20 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 1995-06-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-06-15 | 320 | 320 | 310 | 320 | 8,000 | 1,600 |
| 1995-06-13 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1995-06-08 | 340 | 340 | 335 | 335 | 15,000 | 1,675 |
| 1995-06-07 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1995-06-06 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-06-05 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-06-02 | 352 | 352 | 340 | 340 | 2,000 | 1,700 |
| 1995-06-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-05-29 | 375 | 375 | 374 | 374 | 8,000 | 1,870 |
| 1995-05-25 | 352 | 352 | 345 | 345 | 19,000 | 1,725 |
| 1995-05-24 | 360 | 360 | 355 | 355 | 19,000 | 1,775 |
| 1995-05-22 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1995-05-19 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1995-05-18 | 408 | 415 | 408 | 411 | 29,000 | 2,055 |
| 1995-05-17 | 401 | 409 | 401 | 409 | 7,000 | 2,045 |
| 1995-05-12 | 399 | 407 | 399 | 407 | 4,000 | 2,035 |
| 1995-05-11 | 396 | 396 | 396 | 396 | 6,000 | 1,980 |
| 1995-05-10 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1995-05-09 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1995-05-08 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 1995-05-02 | 410 | 410 | 404 | 404 | 2,000 | 2,020 |
| 1995-05-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-04-26 | 391 | 399 | 391 | 399 | 9,000 | 1,995 |
| 1995-04-25 | 380 | 388 | 380 | 388 | 4,000 | 1,940 |
| 1995-04-21 | 351 | 374 | 351 | 374 | 26,000 | 1,870 |
| 1995-04-20 | 368 | 369 | 351 | 351 | 28,000 | 1,755 |
| 1995-04-17 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1995-04-14 | 381 | 381 | 370 | 370 | 3,000 | 1,850 |
| 1995-04-13 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1995-04-11 | 366 | 368 | 362 | 365 | 7,000 | 1,825 |
| 1995-04-10 | 361 | 372 | 361 | 372 | 6,000 | 1,860 |
| 1995-04-07 | 394 | 394 | 380 | 380 | 9,000 | 1,900 |
| 1995-04-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-04-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-04-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-03-31 | 415 | 415 | 415 | 415 | 10,000 | 2,075 |
| 1995-03-29 | 408 | 413 | 408 | 413 | 7,000 | 2,065 |
| 1995-03-27 | 395 | 395 | 390 | 390 | 6,000 | 1,950 |
| 1995-03-24 | 390 | 390 | 389 | 389 | 5,000 | 1,945 |
| 1995-03-23 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1995-03-17 | 410 | 410 | 399 | 399 | 17,000 | 1,995 |
| 1995-03-16 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-03-15 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1995-03-14 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1995-03-13 | 452 | 452 | 448 | 448 | 36,000 | 2,240 |
| 1995-03-10 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-03-09 | 460 | 460 | 455 | 455 | 8,000 | 2,275 |
| 1995-03-07 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 1995-03-06 | 446 | 451 | 446 | 451 | 3,000 | 2,255 |
| 1995-03-03 | 438 | 438 | 435 | 438 | 18,000 | 2,190 |
| 1995-03-02 | 434 | 434 | 430 | 433 | 11,000 | 2,165 |
| 1995-03-01 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-02-28 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 1995-02-27 | 433 | 433 | 420 | 420 | 7,000 | 2,100 |
| 1995-02-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-02-16 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 1995-02-15 | 425 | 425 | 425 | 425 | 5,000 | 2,125 |
| 1995-02-13 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-02-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-02-07 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 1995-02-06 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-02-03 | 431 | 431 | 425 | 425 | 2,000 | 2,125 |
| 1995-02-02 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1995-02-01 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1995-01-30 | 470 | 470 | 468 | 468 | 12,000 | 2,340 |
| 1995-01-27 | 467 | 470 | 467 | 470 | 10,000 | 2,350 |
| 1995-01-26 | 470 | 470 | 469 | 470 | 26,000 | 2,350 |
| 1995-01-25 | 475 | 475 | 469 | 469 | 17,000 | 2,345 |
| 1995-01-24 | 460 | 470 | 460 | 470 | 8,000 | 2,350 |
| 1995-01-23 | 469 | 470 | 464 | 470 | 25,000 | 2,350 |
| 1995-01-20 | 465 | 465 | 460 | 460 | 6,000 | 2,300 |
| 1995-01-19 | 465 | 465 | 465 | 465 | 23,000 | 2,325 |
| 1995-01-13 | 466 | 466 | 460 | 466 | 8,000 | 2,330 |
| 1995-01-12 | 466 | 466 | 465 | 465 | 6,000 | 2,325 |
| 1995-01-11 | 466 | 467 | 466 | 466 | 7,000 | 2,330 |
| 1995-01-10 | 460 | 465 | 460 | 465 | 12,000 | 2,325 |
| 1995-01-09 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1995-01-06 | 450 | 455 | 450 | 455 | 2,000 | 2,275 |
| 1995-01-05 | 451 | 451 | 450 | 450 | 5,000 | 2,250 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
