6496 (株)中北製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 245 | 245 | 241 | 241 | 10,000 | 1,205 |
| 2002-12-27 | 237 | 245 | 237 | 245 | 22,000 | 1,225 |
| 2002-12-26 | 225 | 237 | 225 | 235 | 15,000 | 1,175 |
| 2002-12-25 | 228 | 234 | 225 | 225 | 41,000 | 1,125 |
| 2002-12-24 | 214 | 222 | 212 | 222 | 42,000 | 1,110 |
| 2002-12-20 | 224 | 224 | 212 | 212 | 35,000 | 1,060 |
| 2002-12-19 | 230 | 230 | 227 | 230 | 19,000 | 1,150 |
| 2002-12-18 | 243 | 243 | 231 | 231 | 28,000 | 1,155 |
| 2002-12-17 | 241 | 248 | 238 | 247 | 56,000 | 1,235 |
| 2002-12-16 | 240 | 246 | 235 | 244 | 51,000 | 1,220 |
| 2002-12-13 | 233 | 240 | 231 | 240 | 40,000 | 1,200 |
| 2002-12-12 | 240 | 245 | 235 | 245 | 69,000 | 1,225 |
| 2002-12-11 | 243 | 260 | 243 | 248 | 63,000 | 1,240 |
| 2002-12-10 | 262 | 262 | 246 | 250 | 138,000 | 1,250 |
| 2002-12-09 | 255 | 283 | 255 | 262 | 352,000 | 1,310 |
| 2002-12-06 | 218 | 235 | 218 | 235 | 73,000 | 1,175 |
| 2002-12-05 | 215 | 218 | 211 | 218 | 34,000 | 1,090 |
| 2002-12-04 | 211 | 215 | 211 | 215 | 6,000 | 1,075 |
| 2002-12-03 | 212 | 215 | 212 | 215 | 6,000 | 1,075 |
| 2002-12-02 | 212 | 212 | 211 | 211 | 29,000 | 1,055 |
| 2002-11-29 | 220 | 220 | 210 | 210 | 11,000 | 1,050 |
| 2002-11-28 | 213 | 214 | 212 | 214 | 12,000 | 1,070 |
| 2002-11-27 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2002-11-26 | 215 | 215 | 210 | 210 | 13,000 | 1,050 |
| 2002-11-25 | 205 | 212 | 205 | 212 | 18,000 | 1,060 |
| 2002-11-22 | 210 | 213 | 210 | 213 | 2,000 | 1,065 |
| 2002-11-21 | 217 | 220 | 217 | 220 | 6,000 | 1,100 |
| 2002-11-20 | 205 | 220 | 205 | 220 | 9,000 | 1,100 |
| 2002-11-19 | 205 | 209 | 205 | 206 | 18,000 | 1,030 |
| 2002-11-18 | 201 | 209 | 201 | 204 | 16,000 | 1,020 |
| 2002-11-15 | 208 | 213 | 208 | 212 | 7,000 | 1,060 |
| 2002-11-14 | 220 | 224 | 220 | 220 | 13,000 | 1,100 |
| 2002-11-13 | 216 | 220 | 216 | 220 | 2,000 | 1,100 |
| 2002-11-12 | 221 | 225 | 213 | 213 | 6,000 | 1,065 |
| 2002-11-11 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2002-11-08 | 220 | 225 | 220 | 225 | 5,000 | 1,125 |
| 2002-11-06 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-11-05 | 225 | 225 | 220 | 220 | 3,000 | 1,100 |
| 2002-11-01 | 220 | 225 | 220 | 225 | 12,000 | 1,125 |
| 2002-10-31 | 225 | 225 | 217 | 220 | 7,000 | 1,100 |
| 2002-10-30 | 220 | 221 | 218 | 221 | 6,000 | 1,105 |
| 2002-10-29 | 228 | 230 | 228 | 230 | 12,000 | 1,150 |
| 2002-10-28 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2002-10-25 | 220 | 228 | 220 | 228 | 2,000 | 1,140 |
| 2002-10-24 | 222 | 222 | 218 | 218 | 6,000 | 1,090 |
| 2002-10-22 | 225 | 230 | 225 | 225 | 10,000 | 1,125 |
| 2002-10-21 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2002-10-18 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2002-10-17 | 234 | 235 | 234 | 235 | 3,000 | 1,175 |
| 2002-10-16 | 226 | 235 | 226 | 235 | 2,000 | 1,175 |
| 2002-10-15 | 219 | 221 | 215 | 221 | 14,000 | 1,105 |
| 2002-10-10 | 230 | 235 | 220 | 226 | 18,000 | 1,130 |
| 2002-10-09 | 227 | 231 | 227 | 231 | 16,000 | 1,155 |
| 2002-10-08 | 231 | 237 | 229 | 237 | 25,000 | 1,185 |
| 2002-10-07 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 2002-10-04 | 228 | 240 | 228 | 240 | 17,000 | 1,200 |
| 2002-10-03 | 233 | 238 | 233 | 238 | 17,000 | 1,190 |
| 2002-10-02 | 236 | 236 | 229 | 233 | 15,000 | 1,165 |
| 2002-10-01 | 240 | 240 | 234 | 234 | 7,000 | 1,170 |
| 2002-09-30 | 239 | 240 | 239 | 240 | 7,000 | 1,200 |
| 2002-09-27 | 231 | 233 | 231 | 233 | 12,000 | 1,165 |
| 2002-09-26 | 235 | 235 | 232 | 232 | 29,000 | 1,160 |
| 2002-09-25 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-09-24 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 2002-09-20 | 243 | 243 | 235 | 235 | 2,000 | 1,175 |
| 2002-09-19 | 230 | 232 | 230 | 232 | 13,000 | 1,160 |
| 2002-09-18 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2002-09-17 | 235 | 237 | 230 | 230 | 12,000 | 1,150 |
| 2002-09-13 | 235 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2002-09-12 | 230 | 235 | 230 | 235 | 14,000 | 1,175 |
| 2002-09-11 | 232 | 235 | 231 | 234 | 14,000 | 1,170 |
| 2002-09-10 | 232 | 237 | 230 | 237 | 18,000 | 1,185 |
| 2002-09-09 | 235 | 237 | 235 | 237 | 7,000 | 1,185 |
| 2002-09-06 | 232 | 235 | 232 | 235 | 5,000 | 1,175 |
| 2002-09-05 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2002-09-04 | 238 | 238 | 235 | 235 | 13,000 | 1,175 |
| 2002-09-03 | 236 | 238 | 232 | 238 | 10,000 | 1,190 |
| 2002-09-02 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2002-08-30 | 237 | 242 | 237 | 242 | 16,000 | 1,210 |
| 2002-08-29 | 238 | 240 | 238 | 240 | 5,000 | 1,200 |
| 2002-08-28 | 240 | 240 | 239 | 240 | 9,000 | 1,200 |
| 2002-08-26 | 244 | 246 | 240 | 246 | 8,000 | 1,230 |
| 2002-08-23 | 240 | 244 | 236 | 244 | 24,000 | 1,220 |
| 2002-08-22 | 240 | 240 | 238 | 238 | 14,000 | 1,190 |
| 2002-08-21 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2002-08-20 | 238 | 242 | 238 | 240 | 32,000 | 1,200 |
| 2002-08-19 | 244 | 244 | 238 | 238 | 21,000 | 1,190 |
| 2002-08-16 | 245 | 245 | 244 | 244 | 4,000 | 1,220 |
| 2002-08-15 | 240 | 245 | 240 | 245 | 8,000 | 1,225 |
| 2002-08-14 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2002-08-13 | 247 | 247 | 241 | 243 | 8,000 | 1,215 |
| 2002-08-12 | 245 | 245 | 240 | 245 | 3,000 | 1,225 |
| 2002-08-09 | 243 | 245 | 243 | 245 | 4,000 | 1,225 |
| 2002-08-08 | 243 | 243 | 242 | 243 | 42,000 | 1,215 |
| 2002-08-07 | 245 | 245 | 242 | 243 | 17,000 | 1,215 |
| 2002-08-06 | 254 | 254 | 245 | 245 | 20,000 | 1,225 |
| 2002-08-05 | 250 | 258 | 250 | 255 | 13,000 | 1,275 |
| 2002-08-02 | 250 | 253 | 250 | 253 | 8,000 | 1,265 |
| 2002-08-01 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2002-07-31 | 250 | 250 | 245 | 245 | 4,000 | 1,225 |
| 2002-07-30 | 253 | 261 | 253 | 258 | 12,000 | 1,290 |
| 2002-07-29 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2002-07-26 | 261 | 265 | 253 | 253 | 39,000 | 1,265 |
| 2002-07-25 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2002-07-24 | 256 | 262 | 256 | 262 | 11,000 | 1,310 |
| 2002-07-22 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 2002-07-18 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 2002-07-17 | 270 | 270 | 264 | 264 | 8,000 | 1,320 |
| 2002-07-16 | 264 | 273 | 264 | 273 | 21,000 | 1,365 |
| 2002-07-15 | 266 | 273 | 264 | 264 | 44,000 | 1,320 |
| 2002-07-12 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2002-07-11 | 262 | 264 | 262 | 264 | 3,000 | 1,320 |
| 2002-07-10 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2002-07-09 | 264 | 265 | 260 | 260 | 22,000 | 1,300 |
| 2002-07-08 | 255 | 264 | 255 | 264 | 15,000 | 1,320 |
| 2002-07-05 | 265 | 265 | 255 | 255 | 15,000 | 1,275 |
| 2002-07-04 | 260 | 260 | 258 | 258 | 9,000 | 1,290 |
| 2002-07-03 | 262 | 262 | 255 | 255 | 11,000 | 1,275 |
| 2002-07-02 | 255 | 255 | 251 | 255 | 19,000 | 1,275 |
| 2002-07-01 | 261 | 265 | 255 | 260 | 43,000 | 1,300 |
| 2002-06-28 | 240 | 244 | 240 | 244 | 5,000 | 1,220 |
| 2002-06-27 | 235 | 240 | 235 | 240 | 6,000 | 1,200 |
| 2002-06-26 | 243 | 245 | 239 | 239 | 12,000 | 1,195 |
| 2002-06-25 | 236 | 245 | 236 | 245 | 8,000 | 1,225 |
| 2002-06-24 | 241 | 241 | 235 | 235 | 13,000 | 1,175 |
| 2002-06-21 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2002-06-20 | 244 | 249 | 238 | 249 | 12,000 | 1,245 |
| 2002-06-19 | 250 | 250 | 244 | 249 | 12,000 | 1,245 |
| 2002-06-18 | 256 | 256 | 250 | 253 | 16,000 | 1,265 |
| 2002-06-17 | 259 | 259 | 252 | 256 | 20,000 | 1,280 |
| 2002-06-14 | 255 | 259 | 255 | 259 | 2,000 | 1,295 |
| 2002-06-13 | 256 | 259 | 256 | 259 | 5,000 | 1,295 |
| 2002-06-11 | 257 | 263 | 254 | 263 | 19,000 | 1,315 |
| 2002-06-10 | 261 | 261 | 258 | 258 | 4,000 | 1,290 |
| 2002-06-06 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2002-06-05 | 262 | 265 | 261 | 265 | 4,000 | 1,325 |
| 2002-06-04 | 265 | 274 | 261 | 261 | 15,000 | 1,305 |
| 2002-06-03 | 265 | 265 | 260 | 262 | 5,000 | 1,310 |
| 2002-05-31 | 258 | 264 | 258 | 260 | 9,000 | 1,300 |
| 2002-05-30 | 261 | 261 | 254 | 254 | 24,000 | 1,270 |
| 2002-05-29 | 261 | 264 | 256 | 262 | 48,000 | 1,310 |
| 2002-05-28 | 271 | 276 | 269 | 271 | 32,000 | 1,355 |
| 2002-05-27 | 290 | 290 | 282 | 287 | 232,000 | 1,435 |
| 2002-05-24 | 280 | 287 | 280 | 285 | 23,000 | 1,425 |
| 2002-05-23 | 285 | 285 | 280 | 282 | 36,000 | 1,410 |
| 2002-05-22 | 290 | 290 | 285 | 290 | 23,000 | 1,450 |
| 2002-05-21 | 290 | 292 | 288 | 292 | 9,000 | 1,460 |
| 2002-05-20 | 294 | 294 | 287 | 294 | 24,000 | 1,470 |
| 2002-05-17 | 283 | 294 | 280 | 294 | 22,000 | 1,470 |
| 2002-05-16 | 283 | 284 | 280 | 280 | 17,000 | 1,400 |
| 2002-05-15 | 289 | 289 | 282 | 288 | 11,000 | 1,440 |
| 2002-05-14 | 297 | 298 | 290 | 290 | 88,000 | 1,450 |
| 2002-05-13 | 269 | 287 | 269 | 287 | 39,000 | 1,435 |
| 2002-05-10 | 270 | 270 | 268 | 270 | 11,000 | 1,350 |
| 2002-05-09 | 270 | 270 | 267 | 267 | 7,000 | 1,335 |
| 2002-05-08 | 266 | 270 | 266 | 267 | 19,000 | 1,335 |
| 2002-05-07 | 272 | 272 | 267 | 270 | 22,000 | 1,350 |
| 2002-05-02 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2002-05-01 | 265 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2002-04-30 | 265 | 266 | 264 | 265 | 9,000 | 1,325 |
| 2002-04-26 | 274 | 274 | 266 | 266 | 6,000 | 1,330 |
| 2002-04-25 | 269 | 274 | 269 | 274 | 11,000 | 1,370 |
| 2002-04-24 | 263 | 269 | 263 | 269 | 17,000 | 1,345 |
| 2002-04-23 | 263 | 265 | 262 | 265 | 25,000 | 1,325 |
| 2002-04-22 | 265 | 267 | 262 | 265 | 26,000 | 1,325 |
| 2002-04-19 | 275 | 276 | 265 | 267 | 49,000 | 1,335 |
| 2002-04-18 | 276 | 277 | 270 | 274 | 25,000 | 1,370 |
| 2002-04-17 | 270 | 276 | 265 | 276 | 21,000 | 1,380 |
| 2002-04-16 | 270 | 277 | 270 | 270 | 121,000 | 1,350 |
| 2002-04-15 | 265 | 268 | 260 | 268 | 71,000 | 1,340 |
| 2002-04-12 | 268 | 268 | 260 | 260 | 53,000 | 1,300 |
| 2002-04-11 | 258 | 273 | 256 | 273 | 116,000 | 1,365 |
| 2002-04-10 | 245 | 250 | 245 | 250 | 24,000 | 1,250 |
| 2002-04-09 | 238 | 242 | 238 | 238 | 22,000 | 1,190 |
| 2002-04-08 | 230 | 245 | 228 | 238 | 29,000 | 1,190 |
| 2002-04-05 | 228 | 230 | 225 | 230 | 20,000 | 1,150 |
| 2002-04-04 | 230 | 230 | 223 | 223 | 11,000 | 1,115 |
| 2002-04-03 | 224 | 230 | 223 | 230 | 8,000 | 1,150 |
| 2002-04-02 | 222 | 223 | 222 | 223 | 7,000 | 1,115 |
| 2002-04-01 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 2002-03-29 | 234 | 234 | 227 | 228 | 17,000 | 1,140 |
| 2002-03-28 | 237 | 238 | 235 | 235 | 21,000 | 1,175 |
| 2002-03-27 | 226 | 235 | 226 | 235 | 1,731,000 | 1,175 |
| 2002-03-26 | 229 | 229 | 226 | 226 | 5,000 | 1,130 |
| 2002-03-25 | 230 | 230 | 225 | 226 | 3,000 | 1,130 |
| 2002-03-22 | 220 | 225 | 220 | 225 | 13,000 | 1,125 |
| 2002-03-20 | 222 | 235 | 221 | 223 | 11,000 | 1,115 |
| 2002-03-19 | 220 | 220 | 216 | 220 | 8,000 | 1,100 |
| 2002-03-18 | 220 | 220 | 216 | 218 | 4,000 | 1,090 |
| 2002-03-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2002-03-13 | 231 | 231 | 228 | 228 | 11,000 | 1,140 |
| 2002-03-12 | 225 | 229 | 225 | 228 | 25,000 | 1,140 |
| 2002-03-11 | 219 | 222 | 219 | 222 | 29,000 | 1,110 |
| 2002-03-08 | 219 | 219 | 218 | 218 | 6,000 | 1,090 |
| 2002-03-07 | 220 | 220 | 218 | 218 | 10,000 | 1,090 |
| 2002-03-06 | 222 | 222 | 217 | 217 | 5,000 | 1,085 |
| 2002-03-05 | 217 | 223 | 216 | 222 | 20,000 | 1,110 |
| 2002-03-04 | 206 | 211 | 206 | 211 | 6,000 | 1,055 |
| 2002-03-01 | 216 | 216 | 210 | 210 | 4,000 | 1,050 |
| 2002-02-28 | 205 | 210 | 205 | 210 | 17,000 | 1,050 |
| 2002-02-27 | 202 | 205 | 202 | 205 | 14,000 | 1,025 |
| 2002-02-26 | 201 | 202 | 201 | 202 | 4,000 | 1,010 |
| 2002-02-25 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-02-22 | 199 | 199 | 196 | 196 | 3,000 | 980 |
| 2002-02-21 | 194 | 197 | 194 | 197 | 3,000 | 985 |
| 2002-02-20 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-02-15 | 200 | 200 | 195 | 195 | 6,000 | 975 |
| 2002-02-14 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-02-13 | 201 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2002-02-12 | 198 | 201 | 198 | 201 | 7,000 | 1,005 |
| 2002-02-08 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2002-02-07 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-02-06 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2002-02-05 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2002-02-04 | 200 | 201 | 197 | 197 | 9,000 | 985 |
| 2002-02-01 | 200 | 200 | 197 | 200 | 3,000 | 1,000 |
| 2002-01-31 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-01-30 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2002-01-29 | 204 | 205 | 200 | 200 | 15,000 | 1,000 |
| 2002-01-28 | 198 | 200 | 198 | 200 | 8,000 | 1,000 |
| 2002-01-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-01-23 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2002-01-22 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-01-21 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-01-18 | 190 | 200 | 190 | 200 | 8,000 | 1,000 |
| 2002-01-17 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-01-15 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2002-01-11 | 196 | 196 | 190 | 195 | 7,000 | 975 |
| 2002-01-08 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-01-07 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
