6496 (株)中北製作所 の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 197 | 200 | 197 | 200 | 14,000 | 1,000 |
2001-12-27 | 195 | 199 | 195 | 199 | 5,000 | 995 |
2001-12-21 | 188 | 188 | 187 | 187 | 12,000 | 935 |
2001-12-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
2001-12-19 | 189 | 190 | 187 | 190 | 52,000 | 950 |
2001-12-17 | 190 | 190 | 190 | 190 | 6,000 | 950 |
2001-12-14 | 195 | 195 | 190 | 190 | 10,000 | 950 |
2001-12-13 | 198 | 198 | 190 | 190 | 4,000 | 950 |
2001-12-12 | 198 | 200 | 198 | 198 | 7,000 | 990 |
2001-12-11 | 199 | 199 | 199 | 199 | 13,000 | 995 |
2001-12-10 | 191 | 191 | 191 | 191 | 1,000 | 955 |
2001-12-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
2001-12-06 | 195 | 195 | 186 | 186 | 3,000 | 930 |
2001-12-05 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
2001-12-03 | 196 | 197 | 196 | 197 | 6,000 | 985 |
2001-11-30 | 199 | 199 | 196 | 196 | 5,000 | 980 |
2001-11-29 | 196 | 196 | 196 | 196 | 2,000 | 980 |
2001-11-28 | 197 | 198 | 196 | 198 | 23,000 | 990 |
2001-11-26 | 199 | 199 | 199 | 199 | 9,000 | 995 |
2001-11-22 | 200 | 200 | 199 | 199 | 5,000 | 995 |
2001-11-21 | 203 | 203 | 200 | 200 | 13,000 | 1,000 |
2001-11-20 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
2001-11-15 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
2001-11-14 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
2001-11-13 | 205 | 205 | 202 | 202 | 11,000 | 1,010 |
2001-11-12 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
2001-11-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2001-11-07 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2001-11-06 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
2001-11-05 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
2001-11-02 | 212 | 212 | 206 | 206 | 7,000 | 1,030 |
2001-11-01 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
2001-10-31 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
2001-10-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
2001-10-26 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
2001-10-25 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
2001-10-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2001-10-17 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
2001-10-16 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
2001-10-15 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
2001-10-11 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
2001-10-10 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
2001-10-09 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2001-10-05 | 210 | 219 | 209 | 209 | 8,000 | 1,045 |
2001-10-04 | 220 | 220 | 209 | 209 | 9,000 | 1,045 |
2001-10-03 | 219 | 219 | 219 | 219 | 9,000 | 1,095 |
2001-10-02 | 211 | 215 | 211 | 215 | 3,000 | 1,075 |
2001-10-01 | 205 | 211 | 205 | 211 | 10,000 | 1,055 |
2001-09-28 | 204 | 204 | 199 | 199 | 4,000 | 995 |
2001-09-27 | 199 | 199 | 199 | 199 | 2,000 | 995 |
2001-09-26 | 199 | 199 | 199 | 199 | 3,000 | 995 |
2001-09-25 | 198 | 198 | 198 | 198 | 2,000 | 990 |
2001-09-21 | 200 | 200 | 198 | 198 | 15,000 | 990 |
2001-09-20 | 209 | 209 | 200 | 200 | 4,000 | 1,000 |
2001-09-18 | 194 | 196 | 194 | 196 | 4,000 | 980 |
2001-09-17 | 197 | 197 | 195 | 196 | 11,000 | 980 |
2001-09-14 | 195 | 197 | 194 | 197 | 3,000 | 985 |
2001-09-13 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
2001-09-12 | 196 | 210 | 175 | 210 | 20,000 | 1,050 |
2001-09-11 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
2001-09-10 | 208 | 208 | 200 | 208 | 11,000 | 1,040 |
2001-09-07 | 208 | 210 | 208 | 210 | 4,000 | 1,050 |
2001-09-06 | 210 | 210 | 208 | 208 | 7,000 | 1,040 |
2001-09-05 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
2001-09-04 | 210 | 211 | 209 | 210 | 23,000 | 1,050 |
2001-09-03 | 218 | 218 | 210 | 211 | 14,000 | 1,055 |
2001-08-31 | 215 | 218 | 214 | 218 | 5,000 | 1,090 |
2001-08-30 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
2001-08-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
2001-08-28 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
2001-08-27 | 230 | 232 | 230 | 232 | 27,000 | 1,160 |
2001-08-24 | 220 | 230 | 220 | 230 | 20,000 | 1,150 |
2001-08-23 | 218 | 218 | 213 | 218 | 14,000 | 1,090 |
2001-08-22 | 212 | 218 | 212 | 218 | 9,000 | 1,090 |
2001-08-20 | 212 | 212 | 210 | 210 | 9,000 | 1,050 |
2001-08-17 | 212 | 215 | 212 | 215 | 8,000 | 1,075 |
2001-08-16 | 213 | 215 | 212 | 212 | 13,000 | 1,060 |
2001-08-15 | 214 | 214 | 213 | 213 | 7,000 | 1,065 |
2001-08-14 | 212 | 215 | 212 | 214 | 25,000 | 1,070 |
2001-08-10 | 216 | 222 | 214 | 214 | 21,000 | 1,070 |
2001-08-09 | 223 | 223 | 218 | 218 | 21,000 | 1,090 |
2001-08-08 | 219 | 224 | 219 | 224 | 5,000 | 1,120 |
2001-08-07 | 223 | 223 | 217 | 217 | 11,000 | 1,085 |
2001-08-06 | 226 | 226 | 224 | 224 | 6,000 | 1,120 |
2001-08-03 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
2001-08-02 | 228 | 229 | 225 | 229 | 30,000 | 1,145 |
2001-08-01 | 227 | 229 | 224 | 224 | 71,000 | 1,120 |
2001-07-31 | 220 | 225 | 217 | 225 | 59,000 | 1,125 |
2001-07-30 | 220 | 230 | 220 | 225 | 56,000 | 1,125 |
2001-07-27 | 219 | 220 | 219 | 220 | 18,000 | 1,100 |
2001-07-26 | 207 | 208 | 207 | 208 | 5,000 | 1,040 |
2001-07-25 | 206 | 206 | 204 | 204 | 3,000 | 1,020 |
2001-07-24 | 206 | 206 | 206 | 206 | 10,000 | 1,030 |
2001-07-23 | 206 | 206 | 205 | 206 | 10,000 | 1,030 |
2001-07-19 | 210 | 220 | 207 | 207 | 12,000 | 1,035 |
2001-07-17 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
2001-07-16 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
2001-07-13 | 210 | 218 | 210 | 215 | 5,000 | 1,075 |
2001-07-11 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2001-07-10 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2001-07-09 | 210 | 210 | 210 | 210 | 12,000 | 1,050 |
2001-07-05 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
2001-07-03 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
2001-07-02 | 222 | 222 | 222 | 222 | 20,000 | 1,110 |
2001-06-29 | 225 | 225 | 222 | 224 | 4,000 | 1,120 |
2001-06-28 | 225 | 225 | 212 | 212 | 16,000 | 1,060 |
2001-06-27 | 209 | 216 | 209 | 216 | 156,000 | 1,080 |
2001-06-26 | 208 | 209 | 208 | 209 | 2,000 | 1,045 |
2001-06-25 | 206 | 207 | 206 | 207 | 14,000 | 1,035 |
2001-06-22 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
2001-06-20 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
2001-06-18 | 196 | 196 | 196 | 196 | 2,000 | 980 |
2001-06-15 | 196 | 196 | 196 | 196 | 2,000 | 980 |
2001-06-14 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
2001-06-13 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
2001-06-12 | 209 | 209 | 208 | 208 | 9,000 | 1,040 |
2001-06-11 | 208 | 209 | 208 | 209 | 3,000 | 1,045 |
2001-06-08 | 212 | 212 | 208 | 208 | 5,000 | 1,040 |
2001-06-07 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
2001-06-06 | 206 | 206 | 205 | 206 | 5,000 | 1,030 |
2001-06-05 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
2001-06-04 | 214 | 214 | 206 | 206 | 2,000 | 1,030 |
2001-06-01 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
2001-05-31 | 204 | 204 | 204 | 204 | 19,000 | 1,020 |
2001-05-30 | 204 | 204 | 204 | 204 | 11,000 | 1,020 |
2001-05-29 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
2001-05-28 | 228 | 228 | 226 | 226 | 6,000 | 1,130 |
2001-05-25 | 231 | 238 | 230 | 235 | 57,000 | 1,175 |
2001-05-24 | 232 | 232 | 226 | 226 | 17,000 | 1,130 |
2001-05-23 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
2001-05-22 | 230 | 230 | 229 | 230 | 4,000 | 1,150 |
2001-05-18 | 229 | 229 | 227 | 227 | 3,000 | 1,135 |
2001-05-17 | 228 | 230 | 228 | 228 | 6,000 | 1,140 |
2001-05-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
2001-05-15 | 227 | 227 | 226 | 226 | 4,000 | 1,130 |
2001-05-14 | 229 | 229 | 226 | 226 | 6,000 | 1,130 |
2001-05-11 | 222 | 230 | 220 | 229 | 7,000 | 1,145 |
2001-05-10 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
2001-05-09 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
2001-05-08 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
2001-05-07 | 230 | 231 | 230 | 230 | 6,000 | 1,150 |
2001-05-02 | 231 | 231 | 229 | 229 | 4,000 | 1,145 |
2001-05-01 | 235 | 235 | 230 | 231 | 11,000 | 1,155 |
2001-04-27 | 232 | 232 | 230 | 230 | 13,000 | 1,150 |
2001-04-26 | 228 | 230 | 228 | 230 | 7,000 | 1,150 |
2001-04-25 | 223 | 227 | 223 | 227 | 5,000 | 1,135 |
2001-04-24 | 223 | 223 | 222 | 222 | 2,000 | 1,110 |
2001-04-23 | 225 | 227 | 223 | 223 | 7,000 | 1,115 |
2001-04-20 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
2001-04-19 | 225 | 228 | 220 | 221 | 13,000 | 1,105 |
2001-04-18 | 221 | 222 | 221 | 221 | 9,000 | 1,105 |
2001-04-17 | 220 | 220 | 219 | 219 | 4,000 | 1,095 |
2001-04-16 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
2001-04-13 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
2001-04-11 | 217 | 226 | 217 | 226 | 3,000 | 1,130 |
2001-04-10 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
2001-04-09 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
2001-04-06 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
2001-04-05 | 218 | 220 | 216 | 216 | 9,000 | 1,080 |
2001-04-04 | 209 | 215 | 209 | 215 | 5,000 | 1,075 |
2001-04-03 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
2001-04-02 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
2001-03-30 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
2001-03-29 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
2001-03-28 | 205 | 205 | 202 | 205 | 12,000 | 1,025 |
2001-03-27 | 205 | 211 | 205 | 205 | 15,000 | 1,025 |
2001-03-26 | 204 | 204 | 204 | 204 | 6,000 | 1,020 |
2001-03-23 | 200 | 204 | 195 | 204 | 4,000 | 1,020 |
2001-03-22 | 194 | 195 | 194 | 195 | 3,000 | 975 |
2001-03-21 | 190 | 194 | 188 | 194 | 5,000 | 970 |
2001-03-15 | 192 | 192 | 190 | 190 | 9,000 | 950 |
2001-03-12 | 192 | 193 | 192 | 193 | 3,000 | 965 |
2001-03-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
2001-03-06 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
2001-02-28 | 196 | 209 | 195 | 209 | 10,000 | 1,045 |
2001-02-26 | 195 | 195 | 195 | 195 | 3,000 | 975 |
2001-02-23 | 194 | 194 | 193 | 193 | 7,000 | 965 |
2001-02-21 | 195 | 195 | 195 | 195 | 10,000 | 975 |
2001-02-19 | 195 | 195 | 195 | 195 | 5,000 | 975 |
2001-02-16 | 195 | 209 | 195 | 209 | 6,000 | 1,045 |
2001-02-15 | 195 | 195 | 194 | 194 | 4,000 | 970 |
2001-02-13 | 195 | 195 | 195 | 195 | 2,000 | 975 |
2001-02-06 | 200 | 206 | 200 | 206 | 4,000 | 1,030 |
2001-02-05 | 192 | 223 | 192 | 223 | 38,000 | 1,115 |
2001-02-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
2001-02-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
2001-01-31 | 185 | 187 | 185 | 187 | 2,162,000 | 935 |
2001-01-30 | 187 | 187 | 185 | 185 | 2,000 | 925 |
2001-01-29 | 187 | 187 | 187 | 187 | 8,000 | 935 |
2001-01-26 | 187 | 187 | 187 | 187 | 2,000 | 935 |
2001-01-24 | 185 | 185 | 185 | 185 | 10,000 | 925 |
2001-01-23 | 195 | 195 | 195 | 195 | 10,000 | 975 |
2001-01-22 | 198 | 198 | 198 | 198 | 5,000 | 990 |
2001-01-18 | 183 | 185 | 183 | 185 | 11,000 | 925 |
2001-01-12 | 181 | 181 | 181 | 181 | 2,000 | 905 |
2001-01-11 | 181 | 181 | 181 | 181 | 2,000 | 905 |
2001-01-09 | 189 | 189 | 181 | 181 | 57,000 | 905 |
2001-01-04 | 192 | 192 | 190 | 190 | 96,000 | 950 |
分割・併合履歴 : [2017-11-28]1株→0.2株