6496 (株)中北製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 340 | 352 | 340 | 352 | 18,000 | 1,760 |
| 2003-12-29 | 360 | 360 | 352 | 352 | 2,000 | 1,760 |
| 2003-12-26 | 361 | 364 | 351 | 351 | 18,000 | 1,755 |
| 2003-12-25 | 345 | 347 | 345 | 347 | 21,000 | 1,735 |
| 2003-12-24 | 339 | 346 | 339 | 345 | 12,000 | 1,725 |
| 2003-12-22 | 325 | 339 | 323 | 335 | 20,000 | 1,675 |
| 2003-12-19 | 330 | 344 | 330 | 343 | 26,000 | 1,715 |
| 2003-12-18 | 325 | 330 | 325 | 330 | 7,000 | 1,650 |
| 2003-12-17 | 325 | 326 | 325 | 325 | 40,000 | 1,625 |
| 2003-12-16 | 330 | 330 | 325 | 330 | 54,000 | 1,650 |
| 2003-12-15 | 340 | 340 | 338 | 340 | 11,000 | 1,700 |
| 2003-12-12 | 340 | 340 | 338 | 338 | 9,000 | 1,690 |
| 2003-12-11 | 340 | 340 | 335 | 340 | 6,000 | 1,700 |
| 2003-12-10 | 339 | 339 | 335 | 337 | 12,000 | 1,685 |
| 2003-12-09 | 326 | 335 | 325 | 335 | 69,000 | 1,675 |
| 2003-12-08 | 317 | 321 | 317 | 321 | 14,000 | 1,605 |
| 2003-12-05 | 314 | 322 | 314 | 314 | 29,000 | 1,570 |
| 2003-12-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-12-03 | 300 | 300 | 298 | 300 | 33,000 | 1,500 |
| 2003-12-02 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2003-12-01 | 300 | 301 | 300 | 300 | 31,000 | 1,500 |
| 2003-11-28 | 306 | 306 | 305 | 305 | 14,000 | 1,525 |
| 2003-11-27 | 306 | 306 | 306 | 306 | 29,000 | 1,530 |
| 2003-11-26 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2003-11-25 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2003-11-21 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2003-11-20 | 303 | 303 | 294 | 299 | 6,000 | 1,495 |
| 2003-11-19 | 299 | 299 | 295 | 298 | 5,000 | 1,490 |
| 2003-11-18 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2003-11-17 | 318 | 318 | 310 | 313 | 9,000 | 1,565 |
| 2003-11-14 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2003-11-13 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2003-11-12 | 315 | 315 | 304 | 304 | 17,000 | 1,520 |
| 2003-11-11 | 321 | 327 | 317 | 323 | 21,000 | 1,615 |
| 2003-11-10 | 325 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2003-11-07 | 338 | 338 | 335 | 335 | 5,000 | 1,675 |
| 2003-11-06 | 345 | 347 | 330 | 335 | 34,000 | 1,675 |
| 2003-11-05 | 357 | 357 | 351 | 355 | 26,000 | 1,775 |
| 2003-11-04 | 352 | 367 | 352 | 367 | 8,000 | 1,835 |
| 2003-10-31 | 371 | 380 | 351 | 356 | 32,000 | 1,780 |
| 2003-10-30 | 380 | 389 | 380 | 387 | 9,000 | 1,935 |
| 2003-10-29 | 380 | 390 | 380 | 390 | 11,000 | 1,950 |
| 2003-10-28 | 388 | 390 | 380 | 380 | 66,000 | 1,900 |
| 2003-10-27 | 382 | 390 | 370 | 390 | 26,000 | 1,950 |
| 2003-10-24 | 380 | 390 | 376 | 388 | 26,000 | 1,940 |
| 2003-10-23 | 405 | 405 | 375 | 390 | 26,000 | 1,950 |
| 2003-10-22 | 414 | 414 | 404 | 410 | 68,000 | 2,050 |
| 2003-10-21 | 407 | 414 | 390 | 414 | 17,000 | 2,070 |
| 2003-10-20 | 392 | 415 | 392 | 415 | 20,000 | 2,075 |
| 2003-10-17 | 375 | 390 | 370 | 390 | 93,000 | 1,950 |
| 2003-10-16 | 365 | 380 | 365 | 377 | 20,000 | 1,885 |
| 2003-10-15 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2003-10-14 | 369 | 369 | 360 | 365 | 11,000 | 1,825 |
| 2003-10-10 | 364 | 371 | 361 | 370 | 6,000 | 1,850 |
| 2003-10-09 | 350 | 364 | 345 | 364 | 41,000 | 1,820 |
| 2003-10-08 | 350 | 355 | 346 | 355 | 32,000 | 1,775 |
| 2003-10-07 | 335 | 345 | 335 | 345 | 80,000 | 1,725 |
| 2003-10-06 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2003-10-03 | 335 | 340 | 332 | 340 | 4,000 | 1,700 |
| 2003-10-02 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2003-10-01 | 335 | 335 | 333 | 335 | 22,000 | 1,675 |
| 2003-09-30 | 335 | 340 | 334 | 335 | 40,000 | 1,675 |
| 2003-09-29 | 329 | 329 | 320 | 329 | 8,000 | 1,645 |
| 2003-09-26 | 327 | 329 | 327 | 329 | 19,000 | 1,645 |
| 2003-09-25 | 320 | 327 | 320 | 327 | 13,000 | 1,635 |
| 2003-09-24 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-09-22 | 326 | 326 | 320 | 325 | 18,000 | 1,625 |
| 2003-09-19 | 328 | 328 | 325 | 325 | 2,000 | 1,625 |
| 2003-09-17 | 318 | 328 | 318 | 328 | 47,000 | 1,640 |
| 2003-09-16 | 316 | 316 | 316 | 316 | 20,000 | 1,580 |
| 2003-09-12 | 317 | 319 | 317 | 317 | 16,000 | 1,585 |
| 2003-09-11 | 320 | 320 | 319 | 320 | 13,000 | 1,600 |
| 2003-09-10 | 319 | 330 | 319 | 330 | 35,000 | 1,650 |
| 2003-09-09 | 320 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2003-09-08 | 327 | 328 | 318 | 327 | 9,000 | 1,635 |
| 2003-09-05 | 320 | 328 | 320 | 328 | 4,000 | 1,640 |
| 2003-09-04 | 320 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2003-09-03 | 332 | 337 | 320 | 320 | 9,000 | 1,600 |
| 2003-09-02 | 333 | 339 | 333 | 339 | 5,000 | 1,695 |
| 2003-09-01 | 331 | 339 | 329 | 338 | 6,000 | 1,690 |
| 2003-08-29 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2003-08-26 | 329 | 339 | 329 | 336 | 22,000 | 1,680 |
| 2003-08-25 | 340 | 340 | 330 | 339 | 15,000 | 1,695 |
| 2003-08-22 | 345 | 345 | 335 | 340 | 4,000 | 1,700 |
| 2003-08-21 | 319 | 345 | 319 | 345 | 41,000 | 1,725 |
| 2003-08-20 | 320 | 321 | 320 | 320 | 6,000 | 1,600 |
| 2003-08-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2003-08-18 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2003-08-15 | 317 | 319 | 314 | 319 | 6,000 | 1,595 |
| 2003-08-14 | 320 | 320 | 311 | 320 | 6,000 | 1,600 |
| 2003-08-13 | 320 | 320 | 312 | 320 | 23,000 | 1,600 |
| 2003-08-11 | 315 | 320 | 314 | 320 | 16,000 | 1,600 |
| 2003-08-08 | 311 | 315 | 311 | 315 | 13,000 | 1,575 |
| 2003-08-07 | 311 | 316 | 311 | 316 | 7,000 | 1,580 |
| 2003-08-06 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2003-08-05 | 313 | 317 | 311 | 316 | 26,000 | 1,580 |
| 2003-08-04 | 319 | 319 | 307 | 307 | 41,000 | 1,535 |
| 2003-08-01 | 315 | 320 | 310 | 315 | 58,000 | 1,575 |
| 2003-07-31 | 309 | 315 | 309 | 315 | 60,000 | 1,575 |
| 2003-07-30 | 308 | 310 | 304 | 309 | 10,000 | 1,545 |
| 2003-07-29 | 299 | 313 | 296 | 310 | 98,000 | 1,550 |
| 2003-07-28 | 290 | 294 | 289 | 294 | 45,000 | 1,470 |
| 2003-07-25 | 290 | 294 | 289 | 289 | 19,000 | 1,445 |
| 2003-07-24 | 288 | 294 | 288 | 294 | 13,000 | 1,470 |
| 2003-07-23 | 295 | 295 | 294 | 294 | 5,000 | 1,470 |
| 2003-07-22 | 290 | 295 | 288 | 295 | 9,000 | 1,475 |
| 2003-07-18 | 290 | 293 | 290 | 293 | 2,000 | 1,465 |
| 2003-07-17 | 298 | 298 | 287 | 295 | 29,000 | 1,475 |
| 2003-07-16 | 295 | 298 | 295 | 298 | 6,000 | 1,490 |
| 2003-07-15 | 298 | 298 | 291 | 291 | 11,000 | 1,455 |
| 2003-07-14 | 298 | 298 | 296 | 297 | 8,000 | 1,485 |
| 2003-07-11 | 297 | 299 | 295 | 299 | 36,000 | 1,495 |
| 2003-07-10 | 298 | 298 | 295 | 295 | 15,000 | 1,475 |
| 2003-07-09 | 299 | 299 | 295 | 295 | 23,000 | 1,475 |
| 2003-07-08 | 298 | 300 | 295 | 300 | 27,000 | 1,500 |
| 2003-07-07 | 295 | 300 | 294 | 298 | 25,000 | 1,490 |
| 2003-07-04 | 286 | 294 | 286 | 294 | 14,000 | 1,470 |
| 2003-07-03 | 296 | 300 | 286 | 293 | 62,000 | 1,465 |
| 2003-07-02 | 299 | 305 | 295 | 298 | 104,000 | 1,490 |
| 2003-07-01 | 297 | 300 | 297 | 299 | 186,000 | 1,495 |
| 2003-06-30 | 293 | 302 | 290 | 297 | 191,000 | 1,485 |
| 2003-06-27 | 256 | 272 | 253 | 272 | 88,000 | 1,360 |
| 2003-06-26 | 250 | 252 | 250 | 250 | 5,000 | 1,250 |
| 2003-06-25 | 246 | 251 | 243 | 244 | 47,000 | 1,220 |
| 2003-06-24 | 252 | 256 | 250 | 250 | 12,000 | 1,250 |
| 2003-06-23 | 261 | 261 | 247 | 247 | 11,000 | 1,235 |
| 2003-06-20 | 256 | 261 | 256 | 261 | 2,000 | 1,305 |
| 2003-06-19 | 255 | 264 | 255 | 264 | 8,000 | 1,320 |
| 2003-06-18 | 260 | 260 | 255 | 260 | 9,000 | 1,300 |
| 2003-06-17 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2003-06-16 | 252 | 265 | 252 | 265 | 16,000 | 1,325 |
| 2003-06-13 | 261 | 265 | 261 | 264 | 11,000 | 1,320 |
| 2003-06-12 | 258 | 265 | 257 | 265 | 23,000 | 1,325 |
| 2003-06-11 | 251 | 258 | 251 | 258 | 15,000 | 1,290 |
| 2003-06-10 | 249 | 253 | 248 | 253 | 11,000 | 1,265 |
| 2003-06-09 | 244 | 250 | 244 | 250 | 10,000 | 1,250 |
| 2003-06-06 | 248 | 248 | 243 | 248 | 13,000 | 1,240 |
| 2003-06-05 | 253 | 253 | 235 | 249 | 88,000 | 1,245 |
| 2003-06-04 | 253 | 256 | 253 | 256 | 6,000 | 1,280 |
| 2003-06-03 | 253 | 257 | 251 | 252 | 14,000 | 1,260 |
| 2003-06-02 | 254 | 257 | 252 | 253 | 12,000 | 1,265 |
| 2003-05-30 | 253 | 258 | 252 | 252 | 18,000 | 1,260 |
| 2003-05-29 | 252 | 256 | 252 | 255 | 4,000 | 1,275 |
| 2003-05-28 | 250 | 256 | 250 | 255 | 10,000 | 1,275 |
| 2003-05-27 | 255 | 260 | 248 | 260 | 85,000 | 1,300 |
| 2003-05-26 | 265 | 269 | 265 | 268 | 74,000 | 1,340 |
| 2003-05-23 | 270 | 270 | 264 | 265 | 10,000 | 1,325 |
| 2003-05-22 | 268 | 268 | 268 | 268 | 10,000 | 1,340 |
| 2003-05-21 | 263 | 266 | 263 | 263 | 9,000 | 1,315 |
| 2003-05-20 | 263 | 268 | 263 | 265 | 13,000 | 1,325 |
| 2003-05-19 | 275 | 275 | 265 | 265 | 56,000 | 1,325 |
| 2003-05-16 | 276 | 276 | 273 | 276 | 5,000 | 1,380 |
| 2003-05-15 | 271 | 277 | 271 | 277 | 4,000 | 1,385 |
| 2003-05-13 | 276 | 278 | 276 | 278 | 12,000 | 1,390 |
| 2003-05-12 | 275 | 275 | 271 | 275 | 9,000 | 1,375 |
| 2003-05-09 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 2003-05-08 | 270 | 278 | 269 | 278 | 11,000 | 1,390 |
| 2003-05-07 | 273 | 279 | 273 | 279 | 6,000 | 1,395 |
| 2003-05-06 | 275 | 275 | 268 | 274 | 6,000 | 1,370 |
| 2003-05-02 | 272 | 275 | 272 | 275 | 4,000 | 1,375 |
| 2003-05-01 | 275 | 276 | 273 | 276 | 5,000 | 1,380 |
| 2003-04-30 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2003-04-28 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2003-04-25 | 271 | 278 | 271 | 278 | 15,000 | 1,390 |
| 2003-04-24 | 276 | 278 | 276 | 278 | 11,000 | 1,390 |
| 2003-04-23 | 268 | 278 | 268 | 278 | 17,000 | 1,390 |
| 2003-04-22 | 269 | 269 | 261 | 264 | 5,000 | 1,320 |
| 2003-04-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-04-18 | 264 | 272 | 264 | 270 | 30,000 | 1,350 |
| 2003-04-17 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2003-04-16 | 263 | 263 | 263 | 263 | 9,000 | 1,315 |
| 2003-04-15 | 261 | 261 | 259 | 259 | 5,000 | 1,295 |
| 2003-04-14 | 260 | 264 | 259 | 264 | 8,000 | 1,320 |
| 2003-04-11 | 259 | 260 | 258 | 258 | 14,000 | 1,290 |
| 2003-04-10 | 260 | 264 | 257 | 264 | 13,000 | 1,320 |
| 2003-04-09 | 259 | 259 | 256 | 256 | 16,000 | 1,280 |
| 2003-04-08 | 259 | 268 | 259 | 260 | 16,000 | 1,300 |
| 2003-04-07 | 255 | 255 | 253 | 254 | 18,000 | 1,270 |
| 2003-04-04 | 253 | 253 | 252 | 252 | 9,000 | 1,260 |
| 2003-04-03 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2003-04-02 | 252 | 252 | 251 | 251 | 11,000 | 1,255 |
| 2003-04-01 | 252 | 253 | 252 | 252 | 10,000 | 1,260 |
| 2003-03-31 | 255 | 255 | 252 | 252 | 7,000 | 1,260 |
| 2003-03-28 | 258 | 258 | 255 | 255 | 5,000 | 1,275 |
| 2003-03-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2003-03-26 | 252 | 253 | 252 | 252 | 7,000 | 1,260 |
| 2003-03-25 | 255 | 255 | 251 | 251 | 4,000 | 1,255 |
| 2003-03-24 | 259 | 260 | 259 | 260 | 3,000 | 1,300 |
| 2003-03-20 | 250 | 251 | 250 | 251 | 12,000 | 1,255 |
| 2003-03-19 | 257 | 258 | 250 | 250 | 33,000 | 1,250 |
| 2003-03-18 | 264 | 264 | 257 | 257 | 12,000 | 1,285 |
| 2003-03-17 | 267 | 267 | 264 | 265 | 11,000 | 1,325 |
| 2003-03-14 | 258 | 265 | 257 | 265 | 12,000 | 1,325 |
| 2003-03-13 | 255 | 258 | 252 | 258 | 11,000 | 1,290 |
| 2003-03-12 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2003-03-11 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2003-03-10 | 258 | 258 | 251 | 258 | 12,000 | 1,290 |
| 2003-03-07 | 264 | 264 | 261 | 263 | 19,000 | 1,315 |
| 2003-03-06 | 260 | 265 | 250 | 265 | 27,000 | 1,325 |
| 2003-03-05 | 260 | 260 | 257 | 260 | 13,000 | 1,300 |
| 2003-03-04 | 257 | 258 | 257 | 258 | 3,000 | 1,290 |
| 2003-03-03 | 252 | 256 | 252 | 256 | 2,000 | 1,280 |
| 2003-02-28 | 248 | 250 | 247 | 247 | 10,000 | 1,235 |
| 2003-02-27 | 251 | 251 | 247 | 247 | 17,000 | 1,235 |
| 2003-02-26 | 251 | 251 | 251 | 251 | 15,000 | 1,255 |
| 2003-02-25 | 253 | 253 | 251 | 251 | 18,000 | 1,255 |
| 2003-02-24 | 256 | 258 | 253 | 258 | 10,000 | 1,290 |
| 2003-02-21 | 263 | 265 | 254 | 254 | 46,000 | 1,270 |
| 2003-02-20 | 259 | 262 | 255 | 262 | 20,000 | 1,310 |
| 2003-02-19 | 256 | 261 | 255 | 255 | 12,000 | 1,275 |
| 2003-02-18 | 248 | 257 | 248 | 253 | 27,000 | 1,265 |
| 2003-02-17 | 245 | 247 | 243 | 247 | 6,000 | 1,235 |
| 2003-02-14 | 246 | 248 | 241 | 241 | 18,000 | 1,205 |
| 2003-02-13 | 241 | 245 | 241 | 245 | 7,000 | 1,225 |
| 2003-02-12 | 238 | 243 | 234 | 243 | 22,000 | 1,215 |
| 2003-02-10 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2003-02-06 | 244 | 244 | 239 | 239 | 9,000 | 1,195 |
| 2003-02-05 | 235 | 237 | 235 | 235 | 11,000 | 1,175 |
| 2003-02-04 | 238 | 238 | 235 | 235 | 17,000 | 1,175 |
| 2003-02-03 | 236 | 238 | 236 | 238 | 6,000 | 1,190 |
| 2003-01-31 | 238 | 238 | 237 | 238 | 22,000 | 1,190 |
| 2003-01-30 | 239 | 244 | 237 | 244 | 18,000 | 1,220 |
| 2003-01-29 | 236 | 236 | 235 | 235 | 14,000 | 1,175 |
| 2003-01-28 | 237 | 237 | 235 | 236 | 19,000 | 1,180 |
| 2003-01-27 | 247 | 247 | 239 | 240 | 22,000 | 1,200 |
| 2003-01-24 | 249 | 250 | 243 | 249 | 32,000 | 1,245 |
| 2003-01-23 | 250 | 250 | 246 | 250 | 19,000 | 1,250 |
| 2003-01-22 | 257 | 257 | 250 | 250 | 12,000 | 1,250 |
| 2003-01-21 | 251 | 251 | 245 | 251 | 22,000 | 1,255 |
| 2003-01-20 | 256 | 256 | 251 | 251 | 8,000 | 1,255 |
| 2003-01-17 | 243 | 256 | 243 | 256 | 33,000 | 1,280 |
| 2003-01-16 | 248 | 250 | 247 | 250 | 21,000 | 1,250 |
| 2003-01-15 | 241 | 243 | 241 | 243 | 49,000 | 1,215 |
| 2003-01-14 | 241 | 243 | 237 | 241 | 23,000 | 1,205 |
| 2003-01-10 | 237 | 240 | 237 | 240 | 7,000 | 1,200 |
| 2003-01-09 | 238 | 238 | 235 | 237 | 10,000 | 1,185 |
| 2003-01-08 | 243 | 243 | 238 | 238 | 11,000 | 1,190 |
| 2003-01-07 | 244 | 246 | 239 | 242 | 10,000 | 1,210 |
| 2003-01-06 | 235 | 235 | 227 | 234 | 15,000 | 1,170 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
