6496 (株)中北製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 196 | 200 | 196 | 200 | 5,000 | 1,000 |
| 1999-12-29 | 196 | 196 | 195 | 196 | 21,000 | 980 |
| 1999-12-27 | 211 | 211 | 190 | 190 | 10,000 | 950 |
| 1999-12-24 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1999-12-22 | 190 | 195 | 190 | 190 | 13,000 | 950 |
| 1999-12-21 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-12-20 | 200 | 200 | 195 | 195 | 13,000 | 975 |
| 1999-12-17 | 190 | 200 | 190 | 200 | 17,000 | 1,000 |
| 1999-12-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-12-15 | 190 | 191 | 190 | 190 | 5,000 | 950 |
| 1999-12-14 | 215 | 215 | 210 | 210 | 9,000 | 1,050 |
| 1999-12-13 | 220 | 220 | 210 | 215 | 28,000 | 1,075 |
| 1999-12-10 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1999-12-09 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1999-12-08 | 193 | 193 | 190 | 190 | 20,000 | 950 |
| 1999-12-06 | 199 | 199 | 193 | 193 | 8,000 | 965 |
| 1999-12-03 | 199 | 199 | 199 | 199 | 11,000 | 995 |
| 1999-12-02 | 202 | 202 | 199 | 199 | 14,000 | 995 |
| 1999-12-01 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-11-30 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-11-29 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-11-26 | 210 | 210 | 201 | 201 | 6,000 | 1,005 |
| 1999-11-25 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 1999-11-24 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1999-11-22 | 205 | 215 | 205 | 215 | 10,000 | 1,075 |
| 1999-11-19 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1999-11-18 | 195 | 197 | 194 | 197 | 9,000 | 985 |
| 1999-11-17 | 190 | 194 | 185 | 194 | 10,000 | 970 |
| 1999-11-16 | 185 | 190 | 185 | 190 | 6,000 | 950 |
| 1999-11-15 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 1999-11-12 | 215 | 215 | 213 | 215 | 16,000 | 1,075 |
| 1999-11-11 | 215 | 215 | 211 | 215 | 37,000 | 1,075 |
| 1999-11-10 | 215 | 216 | 215 | 215 | 24,000 | 1,075 |
| 1999-11-08 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 1999-11-05 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 1999-11-04 | 220 | 220 | 215 | 215 | 16,000 | 1,075 |
| 1999-11-02 | 225 | 225 | 220 | 220 | 10,000 | 1,100 |
| 1999-11-01 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-10-29 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1999-10-28 | 218 | 220 | 216 | 220 | 9,000 | 1,100 |
| 1999-10-27 | 226 | 226 | 218 | 218 | 12,000 | 1,090 |
| 1999-10-26 | 228 | 228 | 225 | 225 | 11,000 | 1,125 |
| 1999-10-22 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1999-10-21 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 1999-10-20 | 232 | 233 | 232 | 233 | 2,000 | 1,165 |
| 1999-10-18 | 230 | 238 | 230 | 238 | 3,000 | 1,190 |
| 1999-10-14 | 235 | 235 | 230 | 230 | 14,000 | 1,150 |
| 1999-10-12 | 236 | 238 | 231 | 235 | 30,000 | 1,175 |
| 1999-10-08 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1999-10-07 | 234 | 235 | 234 | 235 | 2,000 | 1,175 |
| 1999-10-06 | 241 | 247 | 241 | 247 | 2,000 | 1,235 |
| 1999-10-05 | 241 | 241 | 240 | 241 | 6,000 | 1,205 |
| 1999-09-30 | 240 | 253 | 240 | 253 | 4,000 | 1,265 |
| 1999-09-29 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 1999-09-27 | 270 | 270 | 264 | 264 | 12,000 | 1,320 |
| 1999-09-24 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-09-22 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-09-21 | 240 | 241 | 240 | 241 | 19,000 | 1,205 |
| 1999-09-20 | 250 | 250 | 240 | 240 | 12,000 | 1,200 |
| 1999-09-17 | 250 | 250 | 240 | 250 | 17,000 | 1,250 |
| 1999-09-16 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 1999-09-14 | 255 | 255 | 252 | 252 | 7,000 | 1,260 |
| 1999-09-13 | 251 | 256 | 251 | 256 | 5,000 | 1,280 |
| 1999-09-10 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 1999-09-09 | 265 | 265 | 260 | 260 | 5,000 | 1,300 |
| 1999-09-08 | 285 | 285 | 284 | 284 | 7,000 | 1,420 |
| 1999-09-07 | 280 | 285 | 280 | 285 | 36,000 | 1,425 |
| 1999-09-03 | 275 | 278 | 270 | 278 | 24,000 | 1,390 |
| 1999-09-02 | 280 | 280 | 270 | 270 | 18,000 | 1,350 |
| 1999-09-01 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1999-08-31 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-08-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-08-25 | 270 | 270 | 262 | 262 | 2,000 | 1,310 |
| 1999-08-24 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1999-08-23 | 279 | 298 | 279 | 280 | 3,000 | 1,400 |
| 1999-08-20 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1999-08-19 | 261 | 261 | 250 | 250 | 9,000 | 1,250 |
| 1999-08-18 | 265 | 265 | 260 | 261 | 11,000 | 1,305 |
| 1999-08-17 | 266 | 274 | 266 | 274 | 3,000 | 1,370 |
| 1999-08-16 | 270 | 270 | 263 | 265 | 6,000 | 1,325 |
| 1999-08-13 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1999-08-12 | 275 | 279 | 275 | 278 | 5,000 | 1,390 |
| 1999-08-10 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1999-08-09 | 275 | 275 | 255 | 255 | 8,000 | 1,275 |
| 1999-08-06 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 1999-08-05 | 271 | 272 | 270 | 272 | 4,000 | 1,360 |
| 1999-08-04 | 275 | 280 | 268 | 270 | 14,000 | 1,350 |
| 1999-08-03 | 288 | 289 | 285 | 288 | 9,000 | 1,440 |
| 1999-08-02 | 280 | 288 | 280 | 287 | 21,000 | 1,435 |
| 1999-07-30 | 280 | 284 | 275 | 284 | 25,000 | 1,420 |
| 1999-07-29 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1999-07-28 | 280 | 280 | 275 | 276 | 7,000 | 1,380 |
| 1999-07-27 | 279 | 279 | 275 | 275 | 4,000 | 1,375 |
| 1999-07-26 | 289 | 289 | 279 | 279 | 51,000 | 1,395 |
| 1999-07-23 | 285 | 290 | 285 | 290 | 18,000 | 1,450 |
| 1999-07-22 | 290 | 291 | 285 | 285 | 16,000 | 1,425 |
| 1999-07-21 | 311 | 311 | 297 | 297 | 33,000 | 1,485 |
| 1999-07-19 | 318 | 318 | 308 | 311 | 32,000 | 1,555 |
| 1999-07-16 | 318 | 320 | 313 | 313 | 17,000 | 1,565 |
| 1999-07-15 | 319 | 325 | 307 | 313 | 62,000 | 1,565 |
| 1999-07-14 | 295 | 321 | 295 | 321 | 95,000 | 1,605 |
| 1999-07-13 | 286 | 295 | 283 | 295 | 28,000 | 1,475 |
| 1999-07-12 | 286 | 288 | 280 | 286 | 53,000 | 1,430 |
| 1999-07-09 | 272 | 280 | 272 | 278 | 12,000 | 1,390 |
| 1999-07-08 | 280 | 281 | 275 | 275 | 26,000 | 1,375 |
| 1999-07-07 | 270 | 270 | 266 | 267 | 17,000 | 1,335 |
| 1999-07-06 | 272 | 273 | 270 | 270 | 16,000 | 1,350 |
| 1999-07-05 | 272 | 275 | 270 | 270 | 37,000 | 1,350 |
| 1999-07-02 | 281 | 283 | 281 | 282 | 22,000 | 1,410 |
| 1999-07-01 | 281 | 285 | 281 | 285 | 5,000 | 1,425 |
| 1999-06-30 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1999-06-29 | 282 | 285 | 280 | 280 | 65,000 | 1,400 |
| 1999-06-28 | 282 | 282 | 278 | 280 | 5,000 | 1,400 |
| 1999-06-24 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
| 1999-06-23 | 282 | 282 | 279 | 279 | 9,000 | 1,395 |
| 1999-06-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-06-21 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-06-17 | 280 | 289 | 280 | 289 | 13,000 | 1,445 |
| 1999-06-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-06-15 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1999-06-14 | 275 | 280 | 275 | 275 | 9,000 | 1,375 |
| 1999-06-11 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 1999-06-10 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-06-09 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 1999-06-08 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1999-06-04 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 1999-06-03 | 256 | 256 | 256 | 256 | 11,000 | 1,280 |
| 1999-06-02 | 252 | 255 | 252 | 255 | 6,000 | 1,275 |
| 1999-05-31 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 1999-05-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-05-27 | 275 | 275 | 265 | 265 | 4,000 | 1,325 |
| 1999-05-26 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1999-05-25 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1999-05-24 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 1999-05-21 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 1999-05-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-05-19 | 286 | 289 | 285 | 288 | 11,000 | 1,440 |
| 1999-05-17 | 291 | 291 | 286 | 286 | 7,000 | 1,430 |
| 1999-05-14 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1999-05-13 | 300 | 300 | 299 | 300 | 9,000 | 1,500 |
| 1999-05-12 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1999-05-11 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1999-05-10 | 290 | 295 | 290 | 295 | 8,000 | 1,475 |
| 1999-05-07 | 290 | 300 | 290 | 290 | 7,000 | 1,450 |
| 1999-05-06 | 300 | 300 | 285 | 285 | 9,000 | 1,425 |
| 1999-04-30 | 290 | 299 | 290 | 291 | 4,000 | 1,455 |
| 1999-04-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-04-27 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1999-04-26 | 290 | 300 | 290 | 300 | 7,000 | 1,500 |
| 1999-04-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-04-22 | 285 | 288 | 285 | 288 | 2,000 | 1,440 |
| 1999-04-21 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-04-20 | 297 | 297 | 297 | 297 | 9,000 | 1,485 |
| 1999-04-19 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 1999-04-16 | 298 | 302 | 298 | 302 | 17,000 | 1,510 |
| 1999-04-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-04-14 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1999-04-12 | 309 | 309 | 300 | 300 | 10,000 | 1,500 |
| 1999-04-09 | 292 | 308 | 292 | 308 | 21,000 | 1,540 |
| 1999-04-08 | 288 | 297 | 285 | 297 | 22,000 | 1,485 |
| 1999-04-07 | 274 | 280 | 274 | 277 | 36,000 | 1,385 |
| 1999-04-06 | 263 | 277 | 261 | 274 | 30,000 | 1,370 |
| 1999-04-05 | 260 | 268 | 258 | 260 | 26,000 | 1,300 |
| 1999-04-02 | 257 | 257 | 252 | 252 | 9,000 | 1,260 |
| 1999-04-01 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 1999-03-31 | 255 | 255 | 251 | 251 | 13,000 | 1,255 |
| 1999-03-30 | 255 | 255 | 253 | 255 | 4,000 | 1,275 |
| 1999-03-29 | 258 | 260 | 255 | 255 | 19,000 | 1,275 |
| 1999-03-26 | 262 | 262 | 255 | 255 | 22,000 | 1,275 |
| 1999-03-25 | 245 | 247 | 245 | 246 | 9,000 | 1,230 |
| 1999-03-24 | 241 | 245 | 241 | 245 | 10,000 | 1,225 |
| 1999-03-23 | 245 | 245 | 245 | 245 | 17,000 | 1,225 |
| 1999-03-19 | 244 | 246 | 244 | 245 | 16,000 | 1,225 |
| 1999-03-18 | 241 | 245 | 241 | 245 | 11,000 | 1,225 |
| 1999-03-17 | 245 | 245 | 241 | 241 | 5,000 | 1,205 |
| 1999-03-16 | 235 | 245 | 235 | 245 | 13,000 | 1,225 |
| 1999-03-15 | 235 | 235 | 235 | 235 | 12,000 | 1,175 |
| 1999-03-12 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1999-03-11 | 239 | 240 | 239 | 240 | 3,000 | 1,200 |
| 1999-03-10 | 235 | 238 | 232 | 238 | 3,000 | 1,190 |
| 1999-03-09 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1999-03-08 | 230 | 231 | 230 | 230 | 16,000 | 1,150 |
| 1999-03-05 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1999-03-04 | 223 | 224 | 223 | 224 | 4,000 | 1,120 |
| 1999-03-03 | 225 | 230 | 221 | 221 | 14,000 | 1,105 |
| 1999-03-02 | 225 | 225 | 225 | 225 | 8,000 | 1,125 |
| 1999-03-01 | 226 | 230 | 221 | 227 | 12,000 | 1,135 |
| 1999-02-26 | 230 | 230 | 225 | 230 | 21,000 | 1,150 |
| 1999-02-25 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1999-02-24 | 230 | 232 | 228 | 230 | 22,000 | 1,150 |
| 1999-02-23 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 1999-02-22 | 227 | 230 | 227 | 230 | 3,000 | 1,150 |
| 1999-02-19 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 1999-02-17 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-02-16 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 1999-02-15 | 244 | 244 | 240 | 240 | 13,000 | 1,200 |
| 1999-02-12 | 220 | 231 | 220 | 231 | 38,000 | 1,155 |
| 1999-02-10 | 220 | 220 | 220 | 220 | 42,000 | 1,100 |
| 1999-02-09 | 240 | 240 | 220 | 220 | 22,000 | 1,100 |
| 1999-02-08 | 247 | 247 | 247 | 247 | 6,000 | 1,235 |
| 1999-02-05 | 230 | 230 | 227 | 227 | 2,000 | 1,135 |
| 1999-02-04 | 233 | 233 | 230 | 230 | 3,000 | 1,150 |
| 1999-02-03 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 1999-02-02 | 222 | 230 | 222 | 230 | 5,000 | 1,150 |
| 1999-02-01 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1999-01-28 | 230 | 236 | 230 | 236 | 3,000 | 1,180 |
| 1999-01-27 | 229 | 229 | 228 | 228 | 6,000 | 1,140 |
| 1999-01-26 | 226 | 228 | 223 | 228 | 13,000 | 1,140 |
| 1999-01-25 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1999-01-22 | 244 | 247 | 243 | 243 | 12,000 | 1,215 |
| 1999-01-20 | 246 | 246 | 245 | 246 | 3,000 | 1,230 |
| 1999-01-19 | 250 | 250 | 242 | 243 | 34,000 | 1,215 |
| 1999-01-18 | 259 | 259 | 242 | 249 | 85,000 | 1,245 |
| 1999-01-14 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 1999-01-13 | 214 | 215 | 214 | 215 | 17,000 | 1,075 |
| 1999-01-12 | 211 | 215 | 211 | 215 | 5,000 | 1,075 |
| 1999-01-11 | 215 | 215 | 211 | 211 | 7,000 | 1,055 |
| 1999-01-08 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 1999-01-07 | 220 | 220 | 211 | 215 | 5,000 | 1,075 |
| 1999-01-06 | 224 | 225 | 210 | 210 | 21,000 | 1,050 |
| 1999-01-05 | 224 | 225 | 224 | 225 | 15,000 | 1,125 |
| 1999-01-04 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
