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
2001-12-2819720019720014,0001,000
2001-12-271951991951995,000995
2001-12-2118818818718712,000935
2001-12-201901901901902,000950
2001-12-1918919018719052,000950
2001-12-171901901901906,000950
2001-12-1419519519019010,000950
2001-12-131981981901904,000950
2001-12-121982001981987,000990
2001-12-1119919919919913,000995
2001-12-101911911911911,000955
2001-12-071901901901901,000950
2001-12-061951951861863,000930
2001-12-052002002002004,0001,000
2001-12-031961971961976,000985
2001-11-301991991961965,000980
2001-11-291961961961962,000980
2001-11-2819719819619823,000990
2001-11-261991991991999,000995
2001-11-222002001991995,000995
2001-11-2120320320020013,0001,000
2001-11-202012012012012,0001,005
2001-11-152002002002005,0001,000
2001-11-142002002002003,0001,000
2001-11-1320520520220211,0001,010
2001-11-122052052052052,0001,025
2001-11-092052052052051,0001,025
2001-11-072052052052051,0001,025
2001-11-062062062052052,0001,025
2001-11-052062062062061,0001,030
2001-11-022122122062067,0001,030
2001-11-012092092052053,0001,025
2001-10-312092092052053,0001,025
2001-10-292102102102102,0001,050
2001-10-262102102102106,0001,050
2001-10-252102102102102,0001,050
2001-10-192102102102101,0001,050
2001-10-172102102102104,0001,050
2001-10-162102102102102,0001,050
2001-10-152122122102104,0001,050
2001-10-112102102102104,0001,050
2001-10-102102102102105,0001,050
2001-10-092102102102101,0001,050
2001-10-052102192092098,0001,045
2001-10-042202202092099,0001,045
2001-10-032192192192199,0001,095
2001-10-022112152112153,0001,075
2001-10-0120521120521110,0001,055
2001-09-282042041991994,000995
2001-09-271991991991992,000995
2001-09-261991991991993,000995
2001-09-251981981981982,000990
2001-09-2120020019819815,000990
2001-09-202092092002004,0001,000
2001-09-181941961941964,000980
2001-09-1719719719519611,000980
2001-09-141951971941973,000985
2001-09-132002012002016,0001,005
2001-09-1219621017521020,0001,050
2001-09-1120120120020013,0001,000
2001-09-1020820820020811,0001,040
2001-09-072082102082104,0001,050
2001-09-062102102082087,0001,040
2001-09-052102102102105,0001,050
2001-09-0421021120921023,0001,050
2001-09-0321821821021114,0001,055
2001-08-312152182142185,0001,090
2001-08-302202202182183,0001,090
2001-08-292302302302301,0001,150
2001-08-2823023023023011,0001,150
2001-08-2723023223023227,0001,160
2001-08-2422023022023020,0001,150
2001-08-2321821821321814,0001,090
2001-08-222122182122189,0001,090
2001-08-202122122102109,0001,050
2001-08-172122152122158,0001,075
2001-08-1621321521221213,0001,060
2001-08-152142142132137,0001,065
2001-08-1421221521221425,0001,070
2001-08-1021622221421421,0001,070
2001-08-0922322321821821,0001,090
2001-08-082192242192245,0001,120
2001-08-0722322321721711,0001,085
2001-08-062262262242246,0001,120
2001-08-032292292292297,0001,145
2001-08-0222822922522930,0001,145
2001-08-0122722922422471,0001,120
2001-07-3122022521722559,0001,125
2001-07-3022023022022556,0001,125
2001-07-2721922021922018,0001,100
2001-07-262072082072085,0001,040
2001-07-252062062042043,0001,020
2001-07-2420620620620610,0001,030
2001-07-2320620620520610,0001,030
2001-07-1921022020720712,0001,035
2001-07-172152152152158,0001,075
2001-07-162192192192191,0001,095
2001-07-132102182102155,0001,075
2001-07-112102102102101,0001,050
2001-07-102102102102101,0001,050
2001-07-0921021021021012,0001,050
2001-07-052122122102103,0001,050
2001-07-032152152152152,0001,075
2001-07-0222222222222220,0001,110
2001-06-292252252222244,0001,120
2001-06-2822522521221216,0001,060
2001-06-27209216209216156,0001,080
2001-06-262082092082092,0001,045
2001-06-2520620720620714,0001,035
2001-06-222062062062062,0001,030
2001-06-202062062062061,0001,030
2001-06-181961961961962,000980
2001-06-151961961961962,000980
2001-06-142022022022021,0001,010
2001-06-132022022022025,0001,010
2001-06-122092092082089,0001,040
2001-06-112082092082093,0001,045
2001-06-082122122082085,0001,040
2001-06-072052052052054,0001,025
2001-06-062062062052065,0001,030
2001-06-052062062062063,0001,030
2001-06-042142142062062,0001,030
2001-06-012062062062061,0001,030
2001-05-3120420420420419,0001,020
2001-05-3020420420420411,0001,020
2001-05-292242242242241,0001,120
2001-05-282282282262266,0001,130
2001-05-2523123823023557,0001,175
2001-05-2423223222622617,0001,130
2001-05-232312312312311,0001,155
2001-05-222302302292304,0001,150
2001-05-182292292272273,0001,135
2001-05-172282302282286,0001,140
2001-05-162302302302301,0001,150
2001-05-152272272262264,0001,130
2001-05-142292292262266,0001,130
2001-05-112222302202297,0001,145
2001-05-102262262262262,0001,130
2001-05-092312312302303,0001,150
2001-05-082312312312319,0001,155
2001-05-072302312302306,0001,150
2001-05-022312312292294,0001,145
2001-05-0123523523023111,0001,155
2001-04-2723223223023013,0001,150
2001-04-262282302282307,0001,150
2001-04-252232272232275,0001,135
2001-04-242232232222222,0001,110
2001-04-232252272232237,0001,115
2001-04-202222222222221,0001,110
2001-04-1922522822022113,0001,105
2001-04-182212222212219,0001,105
2001-04-172202202192194,0001,095
2001-04-162182202182206,0001,100
2001-04-132182182182181,0001,090
2001-04-112172262172263,0001,130
2001-04-102162162162161,0001,080
2001-04-092162162162163,0001,080
2001-04-062162162162162,0001,080
2001-04-052182202162169,0001,080
2001-04-042092152092155,0001,075
2001-04-032072072072072,0001,035
2001-04-022052052052054,0001,025
2001-03-302052052052052,0001,025
2001-03-292052052052058,0001,025
2001-03-2820520520220512,0001,025
2001-03-2720521120520515,0001,025
2001-03-262042042042046,0001,020
2001-03-232002041952044,0001,020
2001-03-221941951941953,000975
2001-03-211901941881945,000970
2001-03-151921921901909,000950
2001-03-121921931921933,000965
2001-03-091951951951951,000975
2001-03-062042042042041,0001,020
2001-02-2819620919520910,0001,045
2001-02-261951951951953,000975
2001-02-231941941931937,000965
2001-02-2119519519519510,000975
2001-02-191951951951955,000975
2001-02-161952091952096,0001,045
2001-02-151951951941944,000970
2001-02-131951951951952,000975
2001-02-062002062002064,0001,030
2001-02-0519222319222338,0001,115
2001-02-021901901901901,000950
2001-02-011901901901901,000950
2001-01-311851871851872,162,000935
2001-01-301871871851852,000925
2001-01-291871871871878,000935
2001-01-261871871871872,000935
2001-01-2418518518518510,000925
2001-01-2319519519519510,000975
2001-01-221981981981985,000990
2001-01-1818318518318511,000925
2001-01-121811811811812,000905
2001-01-111811811811812,000905
2001-01-0918918918118157,000905
2001-01-0419219219019096,000950

分割・併合履歴 : [2017-11-28]1株→0.2株