6496 (株)中北製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2000-12-27 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2000-12-26 | 192 | 192 | 192 | 192 | 6,000 | 960 |
| 2000-12-25 | 191 | 192 | 191 | 191 | 17,000 | 955 |
| 2000-12-21 | 191 | 191 | 191 | 191 | 20,000 | 955 |
| 2000-12-18 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-12-15 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2000-12-14 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2000-12-11 | 194 | 194 | 194 | 194 | 7,000 | 970 |
| 2000-12-08 | 190 | 194 | 190 | 194 | 5,000 | 970 |
| 2000-12-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-06 | 195 | 195 | 195 | 195 | 10,000 | 975 |
| 2000-12-05 | 193 | 199 | 193 | 199 | 7,000 | 995 |
| 2000-12-04 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2000-12-01 | 195 | 195 | 192 | 192 | 21,000 | 960 |
| 2000-11-30 | 194 | 195 | 194 | 195 | 13,000 | 975 |
| 2000-11-29 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-11-28 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2000-11-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-11-22 | 190 | 195 | 190 | 190 | 8,000 | 950 |
| 2000-11-21 | 185 | 185 | 175 | 175 | 4,000 | 875 |
| 2000-11-16 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2000-11-15 | 185 | 185 | 175 | 175 | 7,000 | 875 |
| 2000-11-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-11-09 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2000-11-06 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2000-10-31 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-10-30 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-10-26 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2000-10-24 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2000-10-23 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2000-10-20 | 182 | 183 | 182 | 183 | 5,000 | 915 |
| 2000-10-19 | 180 | 182 | 180 | 182 | 4,000 | 910 |
| 2000-10-18 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2000-10-17 | 181 | 183 | 181 | 182 | 70,000 | 910 |
| 2000-10-16 | 185 | 185 | 179 | 180 | 77,000 | 900 |
| 2000-10-12 | 194 | 194 | 181 | 181 | 11,000 | 905 |
| 2000-10-11 | 195 | 196 | 195 | 195 | 12,000 | 975 |
| 2000-10-10 | 194 | 194 | 192 | 194 | 14,000 | 970 |
| 2000-10-06 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2000-10-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-10-02 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-29 | 194 | 194 | 194 | 194 | 17,000 | 970 |
| 2000-09-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-27 | 201 | 201 | 200 | 200 | 18,000 | 1,000 |
| 2000-09-26 | 198 | 201 | 198 | 201 | 3,000 | 1,005 |
| 2000-09-25 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-22 | 196 | 196 | 194 | 194 | 4,000 | 970 |
| 2000-09-20 | 204 | 204 | 194 | 194 | 2,000 | 970 |
| 2000-09-19 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2000-09-14 | 193 | 198 | 193 | 198 | 4,000 | 990 |
| 2000-09-12 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2000-09-08 | 190 | 193 | 190 | 193 | 6,000 | 965 |
| 2000-09-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-09-06 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2000-09-04 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2000-09-01 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2000-08-30 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-08-29 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-08-28 | 197 | 200 | 197 | 200 | 8,000 | 1,000 |
| 2000-08-23 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-08-21 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2000-08-18 | 198 | 198 | 196 | 196 | 6,000 | 980 |
| 2000-08-17 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2000-08-15 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2000-08-14 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2000-08-11 | 194 | 194 | 190 | 190 | 3,000 | 950 |
| 2000-08-09 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-08-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-08-01 | 195 | 196 | 195 | 196 | 15,000 | 980 |
| 2000-07-31 | 193 | 194 | 193 | 194 | 6,000 | 970 |
| 2000-07-28 | 201 | 201 | 196 | 196 | 2,000 | 980 |
| 2000-07-27 | 206 | 206 | 201 | 201 | 8,000 | 1,005 |
| 2000-07-26 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2000-07-24 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-07-21 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-07-19 | 223 | 223 | 220 | 220 | 11,000 | 1,100 |
| 2000-07-18 | 213 | 230 | 213 | 223 | 6,000 | 1,115 |
| 2000-07-17 | 250 | 250 | 245 | 245 | 7,000 | 1,225 |
| 2000-07-14 | 226 | 226 | 220 | 220 | 8,000 | 1,100 |
| 2000-07-12 | 248 | 248 | 240 | 240 | 32,000 | 1,200 |
| 2000-07-11 | 238 | 250 | 238 | 240 | 41,000 | 1,200 |
| 2000-07-10 | 235 | 238 | 235 | 238 | 9,000 | 1,190 |
| 2000-07-07 | 229 | 229 | 229 | 229 | 15,000 | 1,145 |
| 2000-07-06 | 221 | 227 | 220 | 225 | 56,000 | 1,125 |
| 2000-07-05 | 220 | 225 | 219 | 220 | 50,000 | 1,100 |
| 2000-07-04 | 208 | 210 | 205 | 210 | 23,000 | 1,050 |
| 2000-07-03 | 200 | 210 | 200 | 210 | 17,000 | 1,050 |
| 2000-06-30 | 199 | 200 | 199 | 200 | 7,000 | 1,000 |
| 2000-06-29 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2000-06-28 | 193 | 196 | 192 | 196 | 9,000 | 980 |
| 2000-06-27 | 191 | 195 | 190 | 191 | 14,000 | 955 |
| 2000-06-26 | 188 | 191 | 188 | 190 | 12,000 | 950 |
| 2000-06-23 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2000-06-22 | 188 | 188 | 187 | 187 | 2,000 | 935 |
| 2000-06-21 | 185 | 190 | 185 | 187 | 19,000 | 935 |
| 2000-06-19 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2000-06-16 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2000-06-15 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 2000-06-14 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-06-13 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 2000-06-12 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2000-06-09 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2000-06-08 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2000-06-05 | 175 | 184 | 175 | 184 | 15,000 | 920 |
| 2000-06-02 | 180 | 180 | 175 | 175 | 22,000 | 875 |
| 2000-06-01 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2000-05-31 | 187 | 187 | 182 | 183 | 5,000 | 915 |
| 2000-05-29 | 181 | 190 | 181 | 190 | 8,000 | 950 |
| 2000-05-26 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2000-05-25 | 188 | 190 | 188 | 190 | 28,000 | 950 |
| 2000-05-24 | 190 | 190 | 188 | 188 | 17,000 | 940 |
| 2000-05-23 | 192 | 192 | 190 | 190 | 19,000 | 950 |
| 2000-05-22 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2000-05-19 | 192 | 192 | 190 | 192 | 14,000 | 960 |
| 2000-05-18 | 191 | 192 | 187 | 187 | 27,000 | 935 |
| 2000-05-17 | 192 | 192 | 191 | 192 | 12,000 | 960 |
| 2000-05-16 | 192 | 192 | 190 | 190 | 18,000 | 950 |
| 2000-05-15 | 196 | 196 | 192 | 192 | 7,000 | 960 |
| 2000-05-12 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2000-05-10 | 192 | 199 | 192 | 199 | 4,000 | 995 |
| 2000-05-09 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2000-05-08 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2000-05-02 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2000-04-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-04-27 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2000-04-26 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2000-04-25 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-04-24 | 187 | 187 | 186 | 186 | 4,000 | 930 |
| 2000-04-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-04-19 | 185 | 185 | 185 | 185 | 14,000 | 925 |
| 2000-04-18 | 195 | 195 | 185 | 185 | 2,000 | 925 |
| 2000-04-17 | 197 | 197 | 195 | 195 | 5,000 | 975 |
| 2000-04-14 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2000-04-13 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2000-04-12 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-04-11 | 194 | 195 | 190 | 195 | 3,000 | 975 |
| 2000-04-05 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-04-04 | 197 | 197 | 196 | 196 | 4,000 | 980 |
| 2000-04-03 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2000-03-31 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 2000-03-30 | 210 | 210 | 197 | 197 | 8,000 | 985 |
| 2000-03-29 | 195 | 197 | 195 | 197 | 5,000 | 985 |
| 2000-03-28 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-03-27 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2000-03-24 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 2000-03-23 | 182 | 190 | 182 | 190 | 5,000 | 950 |
| 2000-03-22 | 177 | 180 | 177 | 180 | 2,000 | 900 |
| 2000-03-21 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2000-03-17 | 172 | 180 | 172 | 173 | 32,000 | 865 |
| 2000-03-16 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-03-15 | 172 | 172 | 170 | 170 | 6,000 | 850 |
| 2000-03-14 | 176 | 177 | 171 | 175 | 19,000 | 875 |
| 2000-03-10 | 175 | 176 | 170 | 170 | 8,000 | 850 |
| 2000-03-09 | 180 | 180 | 178 | 178 | 9,000 | 890 |
| 2000-03-07 | 176 | 176 | 176 | 176 | 4,000 | 880 |
| 2000-03-06 | 176 | 176 | 176 | 176 | 10,000 | 880 |
| 2000-03-03 | 177 | 177 | 176 | 176 | 2,000 | 880 |
| 2000-03-02 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-03-01 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2000-02-28 | 175 | 176 | 175 | 176 | 18,000 | 880 |
| 2000-02-25 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2000-02-24 | 173 | 175 | 170 | 175 | 12,000 | 875 |
| 2000-02-23 | 173 | 173 | 173 | 173 | 22,000 | 865 |
| 2000-02-22 | 174 | 174 | 173 | 173 | 4,000 | 865 |
| 2000-02-21 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2000-02-18 | 175 | 175 | 165 | 175 | 14,000 | 875 |
| 2000-02-17 | 178 | 178 | 175 | 175 | 9,000 | 875 |
| 2000-02-16 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 2000-02-15 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2000-02-14 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2000-02-10 | 181 | 181 | 178 | 178 | 8,000 | 890 |
| 2000-02-08 | 178 | 180 | 178 | 178 | 5,000 | 890 |
| 2000-02-07 | 189 | 189 | 180 | 180 | 6,000 | 900 |
| 2000-02-04 | 177 | 181 | 177 | 181 | 3,000 | 905 |
| 2000-02-03 | 185 | 185 | 176 | 176 | 13,000 | 880 |
| 2000-02-02 | 186 | 186 | 181 | 181 | 19,000 | 905 |
| 2000-02-01 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2000-01-28 | 191 | 198 | 190 | 198 | 3,000 | 990 |
| 2000-01-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-01-26 | 203 | 203 | 190 | 190 | 8,000 | 950 |
| 2000-01-25 | 198 | 198 | 190 | 190 | 16,000 | 950 |
| 2000-01-24 | 201 | 201 | 194 | 198 | 10,000 | 990 |
| 2000-01-21 | 191 | 194 | 190 | 194 | 9,000 | 970 |
| 2000-01-20 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2000-01-19 | 187 | 187 | 185 | 187 | 8,000 | 935 |
| 2000-01-18 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 2000-01-14 | 194 | 194 | 185 | 185 | 22,000 | 925 |
| 2000-01-13 | 185 | 185 | 182 | 185 | 7,000 | 925 |
| 2000-01-12 | 186 | 190 | 186 | 190 | 9,000 | 950 |
| 2000-01-11 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2000-01-07 | 185 | 185 | 180 | 180 | 28,000 | 900 |
| 2000-01-05 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 2000-01-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
