6496 (株)中北製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 373 | 375 | 360 | 365 | 21,000 | 1,825 |
| 1996-12-27 | 373 | 373 | 373 | 373 | 7,000 | 1,865 |
| 1996-12-26 | 375 | 375 | 373 | 374 | 10,000 | 1,870 |
| 1996-12-25 | 374 | 375 | 370 | 370 | 12,000 | 1,850 |
| 1996-12-24 | 391 | 395 | 376 | 376 | 23,000 | 1,880 |
| 1996-12-20 | 390 | 395 | 389 | 390 | 13,000 | 1,950 |
| 1996-12-19 | 424 | 424 | 400 | 400 | 18,000 | 2,000 |
| 1996-12-18 | 423 | 424 | 423 | 423 | 4,000 | 2,115 |
| 1996-12-17 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1996-12-16 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1996-12-13 | 423 | 423 | 422 | 422 | 2,000 | 2,110 |
| 1996-12-12 | 423 | 423 | 423 | 423 | 5,000 | 2,115 |
| 1996-12-11 | 437 | 437 | 421 | 421 | 11,000 | 2,105 |
| 1996-12-10 | 440 | 440 | 432 | 432 | 7,000 | 2,160 |
| 1996-12-09 | 445 | 445 | 445 | 445 | 11,000 | 2,225 |
| 1996-12-06 | 426 | 426 | 425 | 425 | 7,000 | 2,125 |
| 1996-12-05 | 430 | 430 | 420 | 421 | 23,000 | 2,105 |
| 1996-12-04 | 431 | 431 | 430 | 430 | 10,000 | 2,150 |
| 1996-12-03 | 435 | 435 | 431 | 431 | 15,000 | 2,155 |
| 1996-12-02 | 434 | 434 | 431 | 432 | 5,000 | 2,160 |
| 1996-11-29 | 431 | 435 | 430 | 435 | 20,000 | 2,175 |
| 1996-11-28 | 441 | 441 | 435 | 435 | 14,000 | 2,175 |
| 1996-11-27 | 441 | 441 | 440 | 441 | 16,000 | 2,205 |
| 1996-11-26 | 455 | 455 | 450 | 450 | 13,000 | 2,250 |
| 1996-11-25 | 456 | 456 | 452 | 453 | 9,000 | 2,265 |
| 1996-11-22 | 462 | 462 | 451 | 451 | 27,000 | 2,255 |
| 1996-11-21 | 472 | 472 | 462 | 462 | 22,000 | 2,310 |
| 1996-11-20 | 491 | 494 | 471 | 471 | 25,000 | 2,355 |
| 1996-11-19 | 494 | 494 | 490 | 490 | 2,000 | 2,450 |
| 1996-11-18 | 491 | 498 | 480 | 498 | 13,000 | 2,490 |
| 1996-11-15 | 501 | 504 | 486 | 486 | 46,000 | 2,430 |
| 1996-11-14 | 520 | 520 | 501 | 502 | 18,000 | 2,510 |
| 1996-11-13 | 520 | 525 | 501 | 501 | 207,000 | 2,505 |
| 1996-11-12 | 462 | 523 | 462 | 503 | 383,000 | 2,515 |
| 1996-11-11 | 450 | 460 | 450 | 454 | 44,000 | 2,270 |
| 1996-11-08 | 458 | 458 | 450 | 450 | 60,000 | 2,250 |
| 1996-11-07 | 467 | 470 | 458 | 458 | 91,000 | 2,290 |
| 1996-11-06 | 456 | 467 | 456 | 467 | 57,000 | 2,335 |
| 1996-11-05 | 452 | 455 | 452 | 455 | 7,000 | 2,275 |
| 1996-11-01 | 453 | 457 | 453 | 453 | 16,000 | 2,265 |
| 1996-10-31 | 457 | 463 | 452 | 454 | 19,000 | 2,270 |
| 1996-10-30 | 450 | 457 | 447 | 457 | 12,000 | 2,285 |
| 1996-10-29 | 445 | 450 | 436 | 450 | 7,000 | 2,250 |
| 1996-10-28 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1996-10-25 | 453 | 453 | 435 | 435 | 11,000 | 2,175 |
| 1996-10-24 | 451 | 455 | 451 | 455 | 11,000 | 2,275 |
| 1996-10-23 | 449 | 457 | 449 | 451 | 4,000 | 2,255 |
| 1996-10-22 | 470 | 470 | 450 | 450 | 29,000 | 2,250 |
| 1996-10-21 | 480 | 480 | 471 | 471 | 17,000 | 2,355 |
| 1996-10-18 | 473 | 485 | 473 | 482 | 64,000 | 2,410 |
| 1996-10-17 | 480 | 480 | 471 | 471 | 14,000 | 2,355 |
| 1996-10-16 | 480 | 480 | 477 | 480 | 50,000 | 2,400 |
| 1996-10-15 | 475 | 477 | 475 | 477 | 18,000 | 2,385 |
| 1996-10-14 | 468 | 473 | 468 | 473 | 74,000 | 2,365 |
| 1996-10-11 | 475 | 476 | 473 | 473 | 33,000 | 2,365 |
| 1996-10-09 | 480 | 480 | 477 | 477 | 28,000 | 2,385 |
| 1996-10-08 | 481 | 481 | 480 | 480 | 27,000 | 2,400 |
| 1996-10-07 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 1996-10-04 | 480 | 482 | 480 | 482 | 18,000 | 2,410 |
| 1996-10-03 | 480 | 480 | 480 | 480 | 9,000 | 2,400 |
| 1996-10-02 | 480 | 484 | 475 | 475 | 56,000 | 2,375 |
| 1996-10-01 | 475 | 497 | 475 | 478 | 48,000 | 2,390 |
| 1996-09-30 | 473 | 474 | 473 | 473 | 19,000 | 2,365 |
| 1996-09-27 | 468 | 474 | 468 | 473 | 22,000 | 2,365 |
| 1996-09-26 | 471 | 483 | 471 | 478 | 22,000 | 2,390 |
| 1996-09-25 | 468 | 468 | 455 | 460 | 21,000 | 2,300 |
| 1996-09-24 | 456 | 466 | 456 | 456 | 42,000 | 2,280 |
| 1996-09-20 | 453 | 459 | 453 | 453 | 19,000 | 2,265 |
| 1996-09-19 | 435 | 448 | 435 | 448 | 9,000 | 2,240 |
| 1996-09-18 | 440 | 440 | 434 | 434 | 12,000 | 2,170 |
| 1996-09-17 | 432 | 435 | 432 | 435 | 8,000 | 2,175 |
| 1996-09-13 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1996-09-12 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 1996-09-11 | 429 | 430 | 421 | 421 | 19,000 | 2,105 |
| 1996-09-10 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1996-09-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1996-09-06 | 425 | 427 | 425 | 425 | 27,000 | 2,125 |
| 1996-09-05 | 425 | 425 | 421 | 425 | 14,000 | 2,125 |
| 1996-09-04 | 425 | 430 | 425 | 430 | 26,000 | 2,150 |
| 1996-09-03 | 425 | 425 | 425 | 425 | 5,000 | 2,125 |
| 1996-09-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1996-08-30 | 430 | 430 | 421 | 421 | 7,000 | 2,105 |
| 1996-08-29 | 444 | 444 | 413 | 430 | 28,000 | 2,150 |
| 1996-08-28 | 450 | 450 | 440 | 440 | 11,000 | 2,200 |
| 1996-08-27 | 446 | 449 | 440 | 449 | 12,000 | 2,245 |
| 1996-08-26 | 457 | 457 | 446 | 446 | 13,000 | 2,230 |
| 1996-08-23 | 443 | 460 | 441 | 452 | 42,000 | 2,260 |
| 1996-08-22 | 440 | 454 | 440 | 440 | 34,000 | 2,200 |
| 1996-08-21 | 450 | 455 | 447 | 450 | 16,000 | 2,250 |
| 1996-08-20 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1996-08-19 | 440 | 450 | 440 | 450 | 13,000 | 2,250 |
| 1996-08-16 | 430 | 440 | 430 | 431 | 15,000 | 2,155 |
| 1996-08-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-08-14 | 430 | 430 | 420 | 421 | 12,000 | 2,105 |
| 1996-08-13 | 420 | 420 | 406 | 419 | 21,000 | 2,095 |
| 1996-08-12 | 406 | 406 | 406 | 406 | 10,000 | 2,030 |
| 1996-08-09 | 422 | 425 | 420 | 420 | 22,000 | 2,100 |
| 1996-08-08 | 422 | 423 | 422 | 422 | 6,000 | 2,110 |
| 1996-08-07 | 440 | 440 | 420 | 422 | 18,000 | 2,110 |
| 1996-08-06 | 445 | 445 | 440 | 440 | 20,000 | 2,200 |
| 1996-08-05 | 446 | 450 | 445 | 445 | 7,000 | 2,225 |
| 1996-08-02 | 455 | 455 | 445 | 445 | 26,000 | 2,225 |
| 1996-08-01 | 450 | 455 | 440 | 455 | 13,000 | 2,275 |
| 1996-07-31 | 455 | 455 | 450 | 450 | 14,000 | 2,250 |
| 1996-07-30 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1996-07-29 | 476 | 480 | 476 | 480 | 13,000 | 2,400 |
| 1996-07-26 | 484 | 484 | 476 | 476 | 28,000 | 2,380 |
| 1996-07-25 | 477 | 477 | 470 | 474 | 14,000 | 2,370 |
| 1996-07-24 | 490 | 490 | 481 | 481 | 21,000 | 2,405 |
| 1996-07-23 | 495 | 495 | 490 | 490 | 10,000 | 2,450 |
| 1996-07-22 | 490 | 499 | 490 | 495 | 11,000 | 2,475 |
| 1996-07-19 | 520 | 520 | 515 | 520 | 11,000 | 2,600 |
| 1996-07-18 | 539 | 539 | 520 | 520 | 14,000 | 2,600 |
| 1996-07-17 | 520 | 520 | 515 | 520 | 44,000 | 2,600 |
| 1996-07-16 | 520 | 525 | 520 | 520 | 10,000 | 2,600 |
| 1996-07-15 | 540 | 549 | 525 | 525 | 7,000 | 2,625 |
| 1996-07-12 | 540 | 549 | 540 | 541 | 23,000 | 2,705 |
| 1996-07-11 | 530 | 530 | 530 | 530 | 14,000 | 2,650 |
| 1996-07-10 | 527 | 528 | 525 | 525 | 7,000 | 2,625 |
| 1996-07-09 | 525 | 525 | 525 | 525 | 7,000 | 2,625 |
| 1996-07-08 | 550 | 550 | 525 | 525 | 24,000 | 2,625 |
| 1996-07-05 | 540 | 540 | 525 | 525 | 8,000 | 2,625 |
| 1996-07-04 | 545 | 545 | 531 | 531 | 7,000 | 2,655 |
| 1996-07-03 | 540 | 545 | 540 | 545 | 15,000 | 2,725 |
| 1996-07-02 | 560 | 560 | 550 | 551 | 15,000 | 2,755 |
| 1996-07-01 | 566 | 567 | 560 | 560 | 24,000 | 2,800 |
| 1996-06-28 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1996-06-27 | 535 | 538 | 535 | 535 | 20,000 | 2,675 |
| 1996-06-26 | 535 | 535 | 535 | 535 | 13,000 | 2,675 |
| 1996-06-25 | 526 | 527 | 525 | 526 | 4,000 | 2,630 |
| 1996-06-24 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1996-06-21 | 520 | 526 | 520 | 520 | 14,000 | 2,600 |
| 1996-06-20 | 511 | 511 | 510 | 511 | 6,000 | 2,555 |
| 1996-06-19 | 512 | 512 | 508 | 510 | 31,000 | 2,550 |
| 1996-06-18 | 511 | 515 | 511 | 512 | 11,000 | 2,560 |
| 1996-06-17 | 527 | 527 | 526 | 526 | 7,000 | 2,630 |
| 1996-06-14 | 525 | 527 | 525 | 525 | 8,000 | 2,625 |
| 1996-06-13 | 525 | 527 | 520 | 525 | 8,000 | 2,625 |
| 1996-06-12 | 510 | 520 | 510 | 515 | 10,000 | 2,575 |
| 1996-06-11 | 510 | 510 | 508 | 508 | 21,000 | 2,540 |
| 1996-06-10 | 504 | 510 | 504 | 510 | 27,000 | 2,550 |
| 1996-06-07 | 525 | 525 | 503 | 503 | 11,000 | 2,515 |
| 1996-06-06 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 1996-06-05 | 545 | 545 | 541 | 541 | 13,000 | 2,705 |
| 1996-06-03 | 540 | 550 | 540 | 545 | 15,000 | 2,725 |
| 1996-05-31 | 545 | 550 | 545 | 550 | 16,000 | 2,750 |
| 1996-05-30 | 550 | 555 | 550 | 555 | 8,000 | 2,775 |
| 1996-05-29 | 550 | 550 | 547 | 547 | 19,000 | 2,735 |
| 1996-05-28 | 550 | 561 | 550 | 553 | 20,000 | 2,765 |
| 1996-05-27 | 575 | 575 | 557 | 560 | 39,000 | 2,800 |
| 1996-05-24 | 570 | 570 | 560 | 560 | 32,000 | 2,800 |
| 1996-05-23 | 563 | 567 | 563 | 565 | 3,000 | 2,825 |
| 1996-05-22 | 575 | 586 | 561 | 561 | 64,000 | 2,805 |
| 1996-05-21 | 560 | 574 | 556 | 574 | 64,000 | 2,870 |
| 1996-05-20 | 560 | 570 | 557 | 570 | 23,000 | 2,850 |
| 1996-05-17 | 561 | 562 | 555 | 557 | 13,000 | 2,785 |
| 1996-05-16 | 561 | 566 | 561 | 562 | 19,000 | 2,810 |
| 1996-05-15 | 570 | 570 | 565 | 570 | 30,000 | 2,850 |
| 1996-05-14 | 580 | 580 | 561 | 561 | 29,000 | 2,805 |
| 1996-05-13 | 584 | 589 | 572 | 572 | 53,000 | 2,860 |
| 1996-05-10 | 558 | 585 | 558 | 585 | 58,000 | 2,925 |
| 1996-05-09 | 559 | 560 | 559 | 559 | 9,000 | 2,795 |
| 1996-05-08 | 551 | 570 | 551 | 551 | 18,000 | 2,755 |
| 1996-05-07 | 590 | 590 | 560 | 563 | 23,000 | 2,815 |
| 1996-05-02 | 570 | 580 | 570 | 580 | 47,000 | 2,900 |
| 1996-05-01 | 567 | 574 | 565 | 569 | 27,000 | 2,845 |
| 1996-04-30 | 568 | 578 | 565 | 566 | 15,000 | 2,830 |
| 1996-04-26 | 580 | 580 | 568 | 568 | 13,000 | 2,840 |
| 1996-04-25 | 566 | 571 | 565 | 565 | 23,000 | 2,825 |
| 1996-04-24 | 564 | 566 | 560 | 562 | 29,000 | 2,810 |
| 1996-04-23 | 574 | 574 | 564 | 564 | 18,000 | 2,820 |
| 1996-04-22 | 579 | 579 | 561 | 561 | 20,000 | 2,805 |
| 1996-04-19 | 560 | 562 | 560 | 561 | 8,000 | 2,805 |
| 1996-04-18 | 562 | 563 | 561 | 561 | 21,000 | 2,805 |
| 1996-04-17 | 561 | 571 | 561 | 565 | 8,000 | 2,825 |
| 1996-04-16 | 565 | 568 | 560 | 560 | 34,000 | 2,800 |
| 1996-04-15 | 590 | 595 | 572 | 572 | 38,000 | 2,860 |
| 1996-04-12 | 575 | 584 | 575 | 580 | 31,000 | 2,900 |
| 1996-04-11 | 580 | 580 | 567 | 570 | 46,000 | 2,850 |
| 1996-04-10 | 555 | 580 | 555 | 580 | 37,000 | 2,900 |
| 1996-04-09 | 555 | 556 | 555 | 555 | 9,000 | 2,775 |
| 1996-04-08 | 575 | 575 | 551 | 551 | 24,000 | 2,755 |
| 1996-04-05 | 570 | 571 | 565 | 571 | 36,000 | 2,855 |
| 1996-04-04 | 558 | 571 | 555 | 568 | 40,000 | 2,840 |
| 1996-04-03 | 555 | 560 | 555 | 558 | 25,000 | 2,790 |
| 1996-04-02 | 550 | 559 | 545 | 555 | 24,000 | 2,775 |
| 1996-04-01 | 537 | 550 | 537 | 545 | 17,000 | 2,725 |
| 1996-03-29 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1996-03-28 | 545 | 545 | 531 | 531 | 18,000 | 2,655 |
| 1996-03-27 | 545 | 550 | 545 | 550 | 27,000 | 2,750 |
| 1996-03-26 | 534 | 534 | 525 | 525 | 28,000 | 2,625 |
| 1996-03-25 | 524 | 530 | 524 | 525 | 33,000 | 2,625 |
| 1996-03-22 | 523 | 525 | 523 | 525 | 66,000 | 2,625 |
| 1996-03-21 | 524 | 524 | 519 | 522 | 19,000 | 2,610 |
| 1996-03-19 | 520 | 525 | 516 | 525 | 21,000 | 2,625 |
| 1996-03-18 | 527 | 528 | 525 | 525 | 38,000 | 2,625 |
| 1996-03-15 | 529 | 535 | 526 | 527 | 15,000 | 2,635 |
| 1996-03-14 | 527 | 527 | 526 | 526 | 11,000 | 2,630 |
| 1996-03-13 | 528 | 530 | 528 | 528 | 15,000 | 2,640 |
| 1996-03-12 | 528 | 533 | 527 | 527 | 39,000 | 2,635 |
| 1996-03-11 | 535 | 535 | 530 | 530 | 30,000 | 2,650 |
| 1996-03-08 | 545 | 545 | 537 | 540 | 30,000 | 2,700 |
| 1996-03-07 | 543 | 545 | 540 | 540 | 56,000 | 2,700 |
| 1996-03-06 | 555 | 555 | 544 | 549 | 43,000 | 2,745 |
| 1996-03-05 | 555 | 560 | 553 | 555 | 37,000 | 2,775 |
| 1996-03-04 | 555 | 560 | 555 | 557 | 40,000 | 2,785 |
| 1996-03-01 | 555 | 570 | 555 | 559 | 46,000 | 2,795 |
| 1996-02-29 | 582 | 582 | 542 | 551 | 82,000 | 2,755 |
| 1996-02-28 | 599 | 599 | 576 | 577 | 54,000 | 2,885 |
| 1996-02-27 | 596 | 605 | 586 | 600 | 80,000 | 3,000 |
| 1996-02-26 | 610 | 613 | 594 | 594 | 163,000 | 2,970 |
| 1996-02-23 | 620 | 640 | 615 | 623 | 1,125,000 | 3,115 |
| 1996-02-22 | 590 | 605 | 589 | 595 | 284,000 | 2,975 |
| 1996-02-21 | 565 | 580 | 561 | 575 | 65,000 | 2,875 |
| 1996-02-20 | 570 | 570 | 553 | 560 | 22,000 | 2,800 |
| 1996-02-19 | 560 | 566 | 555 | 566 | 19,000 | 2,830 |
| 1996-02-16 | 576 | 576 | 550 | 550 | 52,000 | 2,750 |
| 1996-02-15 | 577 | 584 | 572 | 575 | 37,000 | 2,875 |
| 1996-02-14 | 543 | 580 | 543 | 580 | 56,000 | 2,900 |
| 1996-02-13 | 550 | 550 | 541 | 543 | 77,000 | 2,715 |
| 1996-02-09 | 566 | 566 | 541 | 541 | 56,000 | 2,705 |
| 1996-02-08 | 576 | 577 | 566 | 570 | 42,000 | 2,850 |
| 1996-02-07 | 571 | 584 | 570 | 580 | 39,000 | 2,900 |
| 1996-02-06 | 585 | 585 | 570 | 570 | 44,000 | 2,850 |
| 1996-02-05 | 570 | 590 | 570 | 570 | 102,000 | 2,850 |
| 1996-02-02 | 590 | 590 | 570 | 570 | 32,000 | 2,850 |
| 1996-02-01 | 555 | 578 | 553 | 578 | 88,000 | 2,890 |
| 1996-01-31 | 569 | 569 | 558 | 565 | 47,000 | 2,825 |
| 1996-01-30 | 559 | 564 | 558 | 560 | 26,000 | 2,800 |
| 1996-01-29 | 551 | 555 | 547 | 552 | 44,000 | 2,760 |
| 1996-01-26 | 545 | 545 | 533 | 534 | 33,000 | 2,670 |
| 1996-01-25 | 540 | 541 | 535 | 540 | 37,000 | 2,700 |
| 1996-01-24 | 540 | 543 | 535 | 535 | 36,000 | 2,675 |
| 1996-01-23 | 541 | 550 | 540 | 550 | 57,000 | 2,750 |
| 1996-01-22 | 561 | 570 | 555 | 560 | 69,000 | 2,800 |
| 1996-01-19 | 539 | 550 | 535 | 543 | 60,000 | 2,715 |
| 1996-01-18 | 585 | 589 | 528 | 535 | 70,000 | 2,675 |
| 1996-01-17 | 580 | 615 | 565 | 570 | 217,000 | 2,850 |
| 1996-01-16 | 541 | 588 | 541 | 575 | 130,000 | 2,875 |
| 1996-01-12 | 537 | 555 | 536 | 537 | 61,000 | 2,685 |
| 1996-01-11 | 540 | 540 | 536 | 536 | 9,000 | 2,680 |
| 1996-01-10 | 550 | 555 | 535 | 540 | 42,000 | 2,700 |
| 1996-01-09 | 540 | 540 | 535 | 536 | 40,000 | 2,680 |
| 1996-01-08 | 539 | 540 | 539 | 540 | 15,000 | 2,700 |
| 1996-01-05 | 558 | 558 | 540 | 540 | 12,000 | 2,700 |
| 1996-01-04 | 538 | 555 | 538 | 555 | 7,000 | 2,775 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
