6496 (株)中北製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-12-29 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 1997-12-26 | 239 | 239 | 230 | 230 | 16,000 | 1,150 |
| 1997-12-25 | 240 | 240 | 239 | 239 | 7,000 | 1,195 |
| 1997-12-24 | 240 | 240 | 230 | 240 | 14,000 | 1,200 |
| 1997-12-22 | 248 | 250 | 240 | 240 | 14,000 | 1,200 |
| 1997-12-19 | 260 | 260 | 250 | 250 | 16,000 | 1,250 |
| 1997-12-18 | 260 | 260 | 260 | 260 | 17,000 | 1,300 |
| 1997-12-17 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1997-12-16 | 255 | 255 | 254 | 255 | 5,000 | 1,275 |
| 1997-12-12 | 270 | 280 | 270 | 280 | 11,000 | 1,400 |
| 1997-12-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-12-10 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-12-09 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 1997-12-08 | 275 | 280 | 275 | 280 | 17,000 | 1,400 |
| 1997-12-05 | 265 | 265 | 250 | 250 | 14,000 | 1,250 |
| 1997-12-04 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1997-12-03 | 279 | 279 | 271 | 271 | 30,000 | 1,355 |
| 1997-12-02 | 284 | 286 | 284 | 284 | 42,000 | 1,420 |
| 1997-12-01 | 285 | 290 | 285 | 290 | 21,000 | 1,450 |
| 1997-11-28 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 1997-11-27 | 295 | 295 | 290 | 290 | 25,000 | 1,450 |
| 1997-11-26 | 314 | 314 | 295 | 295 | 10,000 | 1,475 |
| 1997-11-25 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1997-11-21 | 295 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1997-11-20 | 300 | 300 | 295 | 295 | 42,000 | 1,475 |
| 1997-11-19 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-11-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-11-14 | 305 | 305 | 290 | 290 | 24,000 | 1,450 |
| 1997-11-13 | 315 | 320 | 300 | 300 | 42,000 | 1,500 |
| 1997-11-12 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1997-11-11 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1997-11-10 | 330 | 330 | 320 | 329 | 7,000 | 1,645 |
| 1997-11-07 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 1997-11-05 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1997-11-04 | 330 | 330 | 325 | 325 | 10,000 | 1,625 |
| 1997-10-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-10-30 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1997-10-29 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1997-10-28 | 344 | 344 | 339 | 344 | 7,000 | 1,720 |
| 1997-10-24 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1997-10-23 | 325 | 327 | 325 | 325 | 10,000 | 1,625 |
| 1997-10-22 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 1997-10-21 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-10-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-10-17 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1997-10-16 | 305 | 310 | 305 | 310 | 7,000 | 1,550 |
| 1997-10-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1997-10-13 | 310 | 311 | 310 | 311 | 5,000 | 1,555 |
| 1997-10-09 | 310 | 311 | 310 | 311 | 4,000 | 1,555 |
| 1997-10-08 | 310 | 314 | 310 | 314 | 4,000 | 1,570 |
| 1997-10-07 | 312 | 315 | 308 | 308 | 21,000 | 1,540 |
| 1997-10-06 | 305 | 305 | 305 | 305 | 14,000 | 1,525 |
| 1997-10-03 | 290 | 301 | 290 | 301 | 21,000 | 1,505 |
| 1997-10-02 | 325 | 325 | 310 | 310 | 14,000 | 1,550 |
| 1997-10-01 | 330 | 330 | 320 | 325 | 23,000 | 1,625 |
| 1997-09-30 | 330 | 344 | 330 | 332 | 21,000 | 1,660 |
| 1997-09-29 | 345 | 345 | 330 | 330 | 12,000 | 1,650 |
| 1997-09-26 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1997-09-25 | 381 | 381 | 370 | 370 | 14,000 | 1,850 |
| 1997-09-24 | 351 | 360 | 351 | 360 | 11,000 | 1,800 |
| 1997-09-22 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1997-09-19 | 351 | 356 | 351 | 351 | 7,000 | 1,755 |
| 1997-09-18 | 350 | 351 | 350 | 351 | 18,000 | 1,755 |
| 1997-09-17 | 364 | 364 | 360 | 360 | 6,000 | 1,800 |
| 1997-09-16 | 371 | 371 | 371 | 371 | 5,000 | 1,855 |
| 1997-09-12 | 360 | 371 | 360 | 371 | 23,000 | 1,855 |
| 1997-09-11 | 376 | 376 | 370 | 371 | 30,000 | 1,855 |
| 1997-09-10 | 385 | 385 | 380 | 380 | 23,000 | 1,900 |
| 1997-09-09 | 385 | 390 | 385 | 385 | 11,000 | 1,925 |
| 1997-09-08 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1997-09-05 | 388 | 397 | 385 | 397 | 12,000 | 1,985 |
| 1997-09-04 | 390 | 391 | 385 | 387 | 19,000 | 1,935 |
| 1997-09-03 | 381 | 386 | 380 | 385 | 13,000 | 1,925 |
| 1997-09-02 | 375 | 377 | 375 | 377 | 10,000 | 1,885 |
| 1997-09-01 | 390 | 390 | 379 | 380 | 21,000 | 1,900 |
| 1997-08-29 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 1997-08-28 | 397 | 397 | 390 | 390 | 23,000 | 1,950 |
| 1997-08-27 | 400 | 400 | 394 | 398 | 3,000 | 1,990 |
| 1997-08-26 | 405 | 410 | 401 | 403 | 19,000 | 2,015 |
| 1997-08-25 | 400 | 400 | 380 | 385 | 27,000 | 1,925 |
| 1997-08-22 | 410 | 410 | 400 | 400 | 20,000 | 2,000 |
| 1997-08-21 | 416 | 416 | 411 | 411 | 4,000 | 2,055 |
| 1997-08-20 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-08-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-08-18 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 1997-08-15 | 415 | 415 | 405 | 405 | 11,000 | 2,025 |
| 1997-08-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-08-13 | 406 | 414 | 405 | 405 | 15,000 | 2,025 |
| 1997-08-12 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1997-08-11 | 410 | 410 | 405 | 405 | 6,000 | 2,025 |
| 1997-08-08 | 407 | 407 | 405 | 405 | 9,000 | 2,025 |
| 1997-08-07 | 418 | 418 | 413 | 413 | 9,000 | 2,065 |
| 1997-08-06 | 420 | 420 | 417 | 417 | 6,000 | 2,085 |
| 1997-08-05 | 425 | 425 | 420 | 420 | 8,000 | 2,100 |
| 1997-08-04 | 436 | 436 | 425 | 425 | 17,000 | 2,125 |
| 1997-08-01 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1997-07-31 | 440 | 441 | 440 | 440 | 15,000 | 2,200 |
| 1997-07-30 | 440 | 441 | 440 | 441 | 5,000 | 2,205 |
| 1997-07-29 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1997-07-28 | 450 | 450 | 445 | 445 | 29,000 | 2,225 |
| 1997-07-25 | 435 | 440 | 435 | 440 | 8,000 | 2,200 |
| 1997-07-24 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 1997-07-23 | 430 | 434 | 425 | 434 | 7,000 | 2,170 |
| 1997-07-22 | 440 | 440 | 430 | 430 | 5,000 | 2,150 |
| 1997-07-18 | 445 | 450 | 440 | 440 | 9,000 | 2,200 |
| 1997-07-17 | 445 | 445 | 445 | 445 | 9,000 | 2,225 |
| 1997-07-16 | 440 | 450 | 436 | 440 | 11,000 | 2,200 |
| 1997-07-15 | 441 | 445 | 432 | 445 | 15,000 | 2,225 |
| 1997-07-14 | 450 | 450 | 440 | 441 | 7,000 | 2,205 |
| 1997-07-11 | 440 | 450 | 440 | 450 | 6,000 | 2,250 |
| 1997-07-10 | 445 | 445 | 440 | 440 | 11,000 | 2,200 |
| 1997-07-09 | 456 | 456 | 450 | 450 | 15,000 | 2,250 |
| 1997-07-08 | 465 | 465 | 455 | 455 | 4,000 | 2,275 |
| 1997-07-07 | 475 | 475 | 470 | 470 | 10,000 | 2,350 |
| 1997-07-04 | 480 | 480 | 458 | 459 | 10,000 | 2,295 |
| 1997-07-03 | 485 | 485 | 470 | 470 | 7,000 | 2,350 |
| 1997-07-02 | 480 | 480 | 470 | 475 | 10,000 | 2,375 |
| 1997-07-01 | 490 | 490 | 468 | 480 | 17,000 | 2,400 |
| 1997-06-30 | 469 | 485 | 469 | 485 | 25,000 | 2,425 |
| 1997-06-26 | 460 | 470 | 460 | 470 | 12,000 | 2,350 |
| 1997-06-25 | 445 | 450 | 440 | 450 | 21,000 | 2,250 |
| 1997-06-24 | 447 | 450 | 446 | 446 | 6,000 | 2,230 |
| 1997-06-23 | 440 | 445 | 440 | 445 | 5,000 | 2,225 |
| 1997-06-20 | 450 | 450 | 440 | 440 | 7,000 | 2,200 |
| 1997-06-19 | 445 | 449 | 441 | 443 | 27,000 | 2,215 |
| 1997-06-18 | 442 | 445 | 442 | 445 | 7,000 | 2,225 |
| 1997-06-17 | 442 | 443 | 442 | 443 | 16,000 | 2,215 |
| 1997-06-16 | 454 | 454 | 442 | 442 | 11,000 | 2,210 |
| 1997-06-13 | 450 | 454 | 445 | 445 | 9,000 | 2,225 |
| 1997-06-12 | 437 | 448 | 436 | 448 | 26,000 | 2,240 |
| 1997-06-11 | 441 | 441 | 437 | 437 | 5,000 | 2,185 |
| 1997-06-10 | 442 | 443 | 440 | 440 | 29,000 | 2,200 |
| 1997-06-09 | 449 | 449 | 440 | 441 | 6,000 | 2,205 |
| 1997-06-06 | 460 | 460 | 457 | 457 | 5,000 | 2,285 |
| 1997-06-05 | 465 | 465 | 465 | 465 | 11,000 | 2,325 |
| 1997-06-04 | 461 | 470 | 461 | 470 | 4,000 | 2,350 |
| 1997-06-03 | 462 | 472 | 462 | 470 | 12,000 | 2,350 |
| 1997-06-02 | 460 | 461 | 460 | 460 | 12,000 | 2,300 |
| 1997-05-30 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-05-29 | 450 | 450 | 450 | 450 | 11,000 | 2,250 |
| 1997-05-28 | 450 | 455 | 450 | 455 | 19,000 | 2,275 |
| 1997-05-27 | 461 | 461 | 460 | 460 | 3,000 | 2,300 |
| 1997-05-26 | 467 | 467 | 460 | 461 | 11,000 | 2,305 |
| 1997-05-23 | 460 | 460 | 456 | 457 | 16,000 | 2,285 |
| 1997-05-22 | 466 | 466 | 459 | 460 | 49,000 | 2,300 |
| 1997-05-21 | 461 | 470 | 461 | 465 | 23,000 | 2,325 |
| 1997-05-20 | 480 | 480 | 460 | 460 | 32,000 | 2,300 |
| 1997-05-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-05-16 | 480 | 480 | 471 | 480 | 35,000 | 2,400 |
| 1997-05-15 | 490 | 498 | 489 | 495 | 6,000 | 2,475 |
| 1997-05-14 | 490 | 499 | 490 | 490 | 15,000 | 2,450 |
| 1997-05-13 | 472 | 476 | 471 | 472 | 47,000 | 2,360 |
| 1997-05-12 | 499 | 499 | 473 | 480 | 23,000 | 2,400 |
| 1997-05-09 | 500 | 505 | 500 | 505 | 77,000 | 2,525 |
| 1997-05-08 | 490 | 505 | 490 | 500 | 55,000 | 2,500 |
| 1997-05-07 | 486 | 495 | 486 | 491 | 55,000 | 2,455 |
| 1997-05-06 | 470 | 474 | 465 | 474 | 61,000 | 2,370 |
| 1997-05-02 | 445 | 451 | 445 | 450 | 28,000 | 2,250 |
| 1997-05-01 | 435 | 450 | 435 | 442 | 20,000 | 2,210 |
| 1997-04-30 | 435 | 440 | 431 | 440 | 15,000 | 2,200 |
| 1997-04-28 | 435 | 438 | 430 | 430 | 7,000 | 2,150 |
| 1997-04-25 | 426 | 426 | 421 | 425 | 8,000 | 2,125 |
| 1997-04-24 | 435 | 440 | 430 | 430 | 20,000 | 2,150 |
| 1997-04-23 | 447 | 447 | 438 | 440 | 14,000 | 2,200 |
| 1997-04-22 | 460 | 460 | 436 | 437 | 24,000 | 2,185 |
| 1997-04-21 | 445 | 460 | 441 | 460 | 29,000 | 2,300 |
| 1997-04-18 | 435 | 435 | 421 | 421 | 75,000 | 2,105 |
| 1997-04-17 | 411 | 435 | 410 | 425 | 49,000 | 2,125 |
| 1997-04-16 | 390 | 400 | 389 | 394 | 125,000 | 1,970 |
| 1997-04-15 | 388 | 395 | 386 | 390 | 47,000 | 1,950 |
| 1997-04-14 | 380 | 384 | 377 | 380 | 46,000 | 1,900 |
| 1997-04-11 | 420 | 423 | 390 | 406 | 95,000 | 2,030 |
| 1997-04-10 | 454 | 454 | 446 | 446 | 8,000 | 2,230 |
| 1997-04-09 | 451 | 456 | 445 | 456 | 24,000 | 2,280 |
| 1997-04-08 | 430 | 449 | 430 | 449 | 41,000 | 2,245 |
| 1997-04-07 | 468 | 469 | 428 | 430 | 43,000 | 2,150 |
| 1997-04-04 | 488 | 488 | 466 | 475 | 93,000 | 2,375 |
| 1997-04-03 | 499 | 499 | 480 | 483 | 43,000 | 2,415 |
| 1997-04-02 | 510 | 512 | 500 | 500 | 26,000 | 2,500 |
| 1997-04-01 | 515 | 519 | 507 | 512 | 32,000 | 2,560 |
| 1997-03-31 | 545 | 545 | 515 | 515 | 35,000 | 2,575 |
| 1997-03-28 | 523 | 548 | 523 | 530 | 86,000 | 2,650 |
| 1997-03-27 | 507 | 520 | 507 | 520 | 53,000 | 2,600 |
| 1997-03-26 | 500 | 505 | 491 | 505 | 29,000 | 2,525 |
| 1997-03-25 | 500 | 503 | 488 | 488 | 32,000 | 2,440 |
| 1997-03-24 | 500 | 508 | 498 | 503 | 24,000 | 2,515 |
| 1997-03-21 | 510 | 510 | 498 | 500 | 38,000 | 2,500 |
| 1997-03-19 | 516 | 517 | 502 | 502 | 51,000 | 2,510 |
| 1997-03-18 | 535 | 535 | 522 | 534 | 136,000 | 2,670 |
| 1997-03-17 | 528 | 540 | 528 | 536 | 27,000 | 2,680 |
| 1997-03-14 | 535 | 543 | 522 | 543 | 87,000 | 2,715 |
| 1997-03-13 | 542 | 544 | 535 | 542 | 93,000 | 2,710 |
| 1997-03-12 | 575 | 579 | 541 | 550 | 298,000 | 2,750 |
| 1997-03-11 | 539 | 575 | 539 | 567 | 1,206,000 | 2,835 |
| 1997-03-10 | 515 | 537 | 507 | 532 | 742,000 | 2,660 |
| 1997-03-07 | 501 | 520 | 501 | 520 | 77,000 | 2,600 |
| 1997-03-06 | 514 | 514 | 500 | 501 | 32,000 | 2,505 |
| 1997-03-05 | 517 | 517 | 498 | 502 | 57,000 | 2,510 |
| 1997-03-04 | 497 | 518 | 495 | 515 | 62,000 | 2,575 |
| 1997-03-03 | 491 | 492 | 485 | 490 | 29,000 | 2,450 |
| 1997-02-28 | 520 | 525 | 492 | 495 | 78,000 | 2,475 |
| 1997-02-27 | 514 | 520 | 500 | 517 | 109,000 | 2,585 |
| 1997-02-26 | 520 | 544 | 515 | 528 | 358,000 | 2,640 |
| 1997-02-25 | 475 | 500 | 472 | 500 | 108,000 | 2,500 |
| 1997-02-24 | 490 | 490 | 475 | 475 | 73,000 | 2,375 |
| 1997-02-21 | 462 | 490 | 456 | 480 | 98,000 | 2,400 |
| 1997-02-20 | 439 | 465 | 439 | 463 | 78,000 | 2,315 |
| 1997-02-19 | 430 | 430 | 420 | 430 | 40,000 | 2,150 |
| 1997-02-18 | 420 | 429 | 420 | 423 | 25,000 | 2,115 |
| 1997-02-17 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1997-02-14 | 400 | 403 | 400 | 402 | 15,000 | 2,010 |
| 1997-02-13 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1997-02-12 | 411 | 411 | 405 | 408 | 11,000 | 2,040 |
| 1997-02-10 | 400 | 401 | 400 | 401 | 4,000 | 2,005 |
| 1997-02-07 | 397 | 400 | 397 | 400 | 2,000 | 2,000 |
| 1997-02-06 | 410 | 410 | 398 | 398 | 7,000 | 1,990 |
| 1997-02-05 | 410 | 410 | 406 | 406 | 10,000 | 2,030 |
| 1997-02-04 | 409 | 410 | 409 | 410 | 12,000 | 2,050 |
| 1997-02-03 | 404 | 404 | 404 | 404 | 6,000 | 2,020 |
| 1997-01-31 | 400 | 404 | 393 | 404 | 6,000 | 2,020 |
| 1997-01-30 | 391 | 405 | 391 | 405 | 4,000 | 2,025 |
| 1997-01-29 | 383 | 391 | 383 | 390 | 15,000 | 1,950 |
| 1997-01-28 | 390 | 390 | 380 | 390 | 18,000 | 1,950 |
| 1997-01-27 | 404 | 405 | 393 | 393 | 20,000 | 1,965 |
| 1997-01-24 | 400 | 400 | 394 | 395 | 30,000 | 1,975 |
| 1997-01-23 | 400 | 408 | 399 | 405 | 30,000 | 2,025 |
| 1997-01-22 | 386 | 390 | 385 | 390 | 51,000 | 1,950 |
| 1997-01-21 | 381 | 381 | 376 | 376 | 19,000 | 1,880 |
| 1997-01-20 | 395 | 397 | 390 | 390 | 9,000 | 1,950 |
| 1997-01-17 | 410 | 410 | 400 | 402 | 32,000 | 2,010 |
| 1997-01-16 | 395 | 435 | 395 | 411 | 47,000 | 2,055 |
| 1997-01-14 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 1997-01-13 | 329 | 335 | 328 | 335 | 37,000 | 1,675 |
| 1997-01-10 | 330 | 339 | 329 | 329 | 32,000 | 1,645 |
| 1997-01-09 | 334 | 335 | 329 | 329 | 35,000 | 1,645 |
| 1997-01-08 | 350 | 355 | 335 | 335 | 16,000 | 1,675 |
| 1997-01-07 | 360 | 361 | 350 | 355 | 13,000 | 1,775 |
分割・併合履歴 ： [2017-11-28]1株→0.2株