6496 (株)中北製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 675 | 676 | 675 | 676 | 2,000 | 3,380 |
| 2004-12-29 | 688 | 688 | 670 | 678 | 11,000 | 3,390 |
| 2004-12-28 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 2004-12-27 | 704 | 705 | 690 | 690 | 26,000 | 3,450 |
| 2004-12-24 | 722 | 722 | 682 | 705 | 18,000 | 3,525 |
| 2004-12-22 | 725 | 725 | 671 | 675 | 22,000 | 3,375 |
| 2004-12-21 | 739 | 740 | 733 | 733 | 11,000 | 3,665 |
| 2004-12-20 | 741 | 741 | 740 | 740 | 4,000 | 3,700 |
| 2004-12-17 | 750 | 759 | 750 | 752 | 13,000 | 3,760 |
| 2004-12-16 | 750 | 760 | 748 | 760 | 31,000 | 3,800 |
| 2004-12-15 | 738 | 758 | 738 | 750 | 11,000 | 3,750 |
| 2004-12-14 | 750 | 757 | 750 | 757 | 9,000 | 3,785 |
| 2004-12-13 | 753 | 753 | 753 | 753 | 3,000 | 3,765 |
| 2004-12-10 | 770 | 770 | 752 | 757 | 11,000 | 3,785 |
| 2004-12-09 | 761 | 761 | 750 | 750 | 21,000 | 3,750 |
| 2004-12-08 | 765 | 765 | 751 | 754 | 15,000 | 3,770 |
| 2004-12-07 | 768 | 768 | 765 | 765 | 11,000 | 3,825 |
| 2004-12-06 | 763 | 770 | 763 | 770 | 7,000 | 3,850 |
| 2004-12-03 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2004-12-02 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2004-11-30 | 750 | 763 | 750 | 763 | 13,000 | 3,815 |
| 2004-11-29 | 750 | 753 | 740 | 744 | 20,000 | 3,720 |
| 2004-11-26 | 751 | 754 | 730 | 730 | 22,000 | 3,650 |
| 2004-11-25 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 2004-11-24 | 751 | 751 | 749 | 750 | 13,000 | 3,750 |
| 2004-11-22 | 756 | 756 | 750 | 750 | 6,000 | 3,750 |
| 2004-11-19 | 756 | 766 | 756 | 766 | 12,000 | 3,830 |
| 2004-11-18 | 789 | 789 | 757 | 761 | 4,000 | 3,805 |
| 2004-11-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2004-11-16 | 800 | 810 | 800 | 810 | 6,000 | 4,050 |
| 2004-11-12 | 760 | 810 | 751 | 810 | 27,000 | 4,050 |
| 2004-11-11 | 753 | 770 | 753 | 770 | 5,000 | 3,850 |
| 2004-11-10 | 762 | 782 | 750 | 782 | 23,000 | 3,910 |
| 2004-11-09 | 805 | 810 | 782 | 782 | 18,000 | 3,910 |
| 2004-11-08 | 817 | 820 | 804 | 815 | 10,000 | 4,075 |
| 2004-11-04 | 869 | 869 | 865 | 865 | 2,000 | 4,325 |
| 2004-11-02 | 868 | 870 | 850 | 864 | 21,000 | 4,320 |
| 2004-11-01 | 850 | 870 | 850 | 869 | 16,000 | 4,345 |
| 2004-10-29 | 807 | 874 | 807 | 870 | 41,000 | 4,350 |
| 2004-10-28 | 815 | 822 | 813 | 820 | 8,000 | 4,100 |
| 2004-10-27 | 822 | 823 | 806 | 823 | 27,000 | 4,115 |
| 2004-10-26 | 817 | 823 | 807 | 807 | 12,000 | 4,035 |
| 2004-10-25 | 810 | 823 | 806 | 817 | 7,000 | 4,085 |
| 2004-10-22 | 834 | 834 | 825 | 825 | 8,000 | 4,125 |
| 2004-10-21 | 830 | 834 | 820 | 834 | 3,000 | 4,170 |
| 2004-10-20 | 827 | 840 | 810 | 835 | 23,000 | 4,175 |
| 2004-10-19 | 828 | 840 | 825 | 840 | 67,000 | 4,200 |
| 2004-10-18 | 826 | 826 | 825 | 826 | 17,000 | 4,130 |
| 2004-10-15 | 825 | 827 | 825 | 827 | 17,000 | 4,135 |
| 2004-10-14 | 826 | 839 | 825 | 835 | 74,000 | 4,175 |
| 2004-10-13 | 810 | 825 | 810 | 825 | 20,000 | 4,125 |
| 2004-10-12 | 823 | 825 | 820 | 825 | 15,000 | 4,125 |
| 2004-10-08 | 792 | 800 | 790 | 793 | 50,000 | 3,965 |
| 2004-10-07 | 790 | 793 | 790 | 790 | 24,000 | 3,950 |
| 2004-10-06 | 785 | 789 | 780 | 780 | 20,000 | 3,900 |
| 2004-10-05 | 780 | 789 | 780 | 789 | 15,000 | 3,945 |
| 2004-10-04 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2004-10-01 | 760 | 779 | 760 | 779 | 22,000 | 3,895 |
| 2004-09-30 | 760 | 760 | 760 | 760 | 19,000 | 3,800 |
| 2004-09-29 | 750 | 765 | 750 | 751 | 7,000 | 3,755 |
| 2004-09-28 | 770 | 770 | 745 | 750 | 24,000 | 3,750 |
| 2004-09-27 | 761 | 770 | 761 | 770 | 18,000 | 3,850 |
| 2004-09-24 | 775 | 775 | 760 | 760 | 6,000 | 3,800 |
| 2004-09-22 | 749 | 770 | 749 | 770 | 8,000 | 3,850 |
| 2004-09-21 | 780 | 780 | 753 | 756 | 22,000 | 3,780 |
| 2004-09-17 | 790 | 800 | 780 | 791 | 41,000 | 3,955 |
| 2004-09-16 | 710 | 810 | 710 | 799 | 123,000 | 3,995 |
| 2004-09-15 | 700 | 740 | 700 | 740 | 71,000 | 3,700 |
| 2004-09-14 | 700 | 705 | 692 | 700 | 6,000 | 3,500 |
| 2004-09-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-09-10 | 713 | 714 | 706 | 706 | 13,000 | 3,530 |
| 2004-09-09 | 710 | 710 | 708 | 710 | 9,000 | 3,550 |
| 2004-09-08 | 695 | 710 | 695 | 710 | 55,000 | 3,550 |
| 2004-09-07 | 693 | 693 | 692 | 692 | 3,000 | 3,460 |
| 2004-09-06 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2004-09-03 | 705 | 710 | 705 | 710 | 34,000 | 3,550 |
| 2004-09-02 | 705 | 705 | 701 | 702 | 6,000 | 3,510 |
| 2004-09-01 | 701 | 705 | 701 | 705 | 19,000 | 3,525 |
| 2004-08-31 | 699 | 701 | 699 | 701 | 14,000 | 3,505 |
| 2004-08-30 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2004-08-27 | 700 | 700 | 694 | 694 | 5,000 | 3,470 |
| 2004-08-26 | 702 | 705 | 700 | 705 | 22,000 | 3,525 |
| 2004-08-25 | 700 | 706 | 700 | 700 | 7,000 | 3,500 |
| 2004-08-24 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 2004-08-23 | 705 | 705 | 700 | 700 | 10,000 | 3,500 |
| 2004-08-20 | 700 | 708 | 700 | 700 | 14,000 | 3,500 |
| 2004-08-19 | 700 | 700 | 700 | 700 | 16,000 | 3,500 |
| 2004-08-18 | 700 | 703 | 700 | 700 | 22,000 | 3,500 |
| 2004-08-17 | 719 | 719 | 708 | 708 | 9,000 | 3,540 |
| 2004-08-16 | 701 | 720 | 701 | 718 | 24,000 | 3,590 |
| 2004-08-13 | 705 | 720 | 705 | 719 | 14,000 | 3,595 |
| 2004-08-12 | 700 | 717 | 700 | 717 | 23,000 | 3,585 |
| 2004-08-11 | 700 | 706 | 700 | 700 | 6,000 | 3,500 |
| 2004-08-10 | 699 | 707 | 695 | 706 | 48,000 | 3,530 |
| 2004-08-09 | 695 | 698 | 692 | 698 | 77,000 | 3,490 |
| 2004-08-06 | 695 | 699 | 695 | 699 | 20,000 | 3,495 |
| 2004-08-05 | 691 | 695 | 691 | 692 | 7,000 | 3,460 |
| 2004-08-04 | 690 | 691 | 690 | 690 | 40,000 | 3,450 |
| 2004-08-03 | 699 | 699 | 690 | 695 | 14,000 | 3,475 |
| 2004-08-02 | 700 | 700 | 691 | 695 | 7,000 | 3,475 |
| 2004-07-30 | 700 | 702 | 691 | 691 | 34,000 | 3,455 |
| 2004-07-29 | 690 | 696 | 676 | 696 | 49,000 | 3,480 |
| 2004-07-28 | 680 | 689 | 675 | 689 | 15,000 | 3,445 |
| 2004-07-27 | 690 | 690 | 675 | 675 | 36,000 | 3,375 |
| 2004-07-26 | 690 | 695 | 680 | 690 | 49,000 | 3,450 |
| 2004-07-23 | 706 | 709 | 700 | 700 | 19,000 | 3,500 |
| 2004-07-22 | 710 | 720 | 707 | 714 | 26,000 | 3,570 |
| 2004-07-21 | 690 | 720 | 690 | 720 | 73,000 | 3,600 |
| 2004-07-20 | 691 | 695 | 690 | 691 | 24,000 | 3,455 |
| 2004-07-16 | 693 | 693 | 690 | 690 | 26,000 | 3,450 |
| 2004-07-15 | 690 | 700 | 670 | 690 | 47,000 | 3,450 |
| 2004-07-14 | 690 | 693 | 687 | 690 | 33,000 | 3,450 |
| 2004-07-13 | 695 | 695 | 685 | 690 | 16,000 | 3,450 |
| 2004-07-12 | 662 | 697 | 662 | 693 | 26,000 | 3,465 |
| 2004-07-09 | 683 | 695 | 681 | 682 | 16,000 | 3,410 |
| 2004-07-08 | 681 | 689 | 678 | 684 | 31,000 | 3,420 |
| 2004-07-07 | 670 | 693 | 654 | 689 | 20,000 | 3,445 |
| 2004-07-06 | 692 | 695 | 670 | 694 | 42,000 | 3,470 |
| 2004-07-05 | 690 | 694 | 683 | 694 | 74,000 | 3,470 |
| 2004-07-02 | 668 | 688 | 668 | 688 | 31,000 | 3,440 |
| 2004-07-01 | 690 | 700 | 661 | 679 | 117,000 | 3,395 |
| 2004-06-30 | 630 | 634 | 611 | 632 | 24,000 | 3,160 |
| 2004-06-29 | 633 | 633 | 630 | 630 | 38,000 | 3,150 |
| 2004-06-28 | 630 | 635 | 630 | 635 | 24,000 | 3,175 |
| 2004-06-25 | 635 | 637 | 630 | 631 | 24,000 | 3,155 |
| 2004-06-24 | 630 | 640 | 615 | 635 | 77,000 | 3,175 |
| 2004-06-23 | 646 | 650 | 635 | 640 | 22,000 | 3,200 |
| 2004-06-22 | 673 | 685 | 638 | 660 | 142,000 | 3,300 |
| 2004-06-21 | 600 | 665 | 600 | 658 | 288,000 | 3,290 |
| 2004-06-18 | 574 | 595 | 562 | 595 | 61,000 | 2,975 |
| 2004-06-17 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2004-06-16 | 575 | 576 | 575 | 576 | 2,000 | 2,880 |
| 2004-06-15 | 563 | 575 | 563 | 575 | 29,000 | 2,875 |
| 2004-06-14 | 565 | 565 | 550 | 562 | 15,000 | 2,810 |
| 2004-06-11 | 565 | 565 | 560 | 565 | 52,000 | 2,825 |
| 2004-06-10 | 552 | 565 | 552 | 565 | 24,000 | 2,825 |
| 2004-06-09 | 560 | 565 | 555 | 565 | 12,000 | 2,825 |
| 2004-06-08 | 541 | 559 | 541 | 559 | 9,000 | 2,795 |
| 2004-06-07 | 534 | 560 | 534 | 560 | 93,000 | 2,800 |
| 2004-06-04 | 532 | 545 | 532 | 545 | 25,000 | 2,725 |
| 2004-06-03 | 548 | 549 | 530 | 533 | 22,000 | 2,665 |
| 2004-06-02 | 532 | 540 | 528 | 540 | 30,000 | 2,700 |
| 2004-06-01 | 520 | 529 | 519 | 529 | 31,000 | 2,645 |
| 2004-05-31 | 516 | 520 | 512 | 520 | 38,000 | 2,600 |
| 2004-05-28 | 518 | 519 | 500 | 517 | 28,000 | 2,585 |
| 2004-05-27 | 512 | 512 | 510 | 510 | 16,000 | 2,550 |
| 2004-05-26 | 513 | 520 | 510 | 510 | 12,000 | 2,550 |
| 2004-05-25 | 520 | 520 | 512 | 520 | 46,000 | 2,600 |
| 2004-05-24 | 510 | 520 | 508 | 520 | 40,000 | 2,600 |
| 2004-05-21 | 500 | 510 | 495 | 510 | 48,000 | 2,550 |
| 2004-05-20 | 495 | 510 | 495 | 500 | 46,000 | 2,500 |
| 2004-05-19 | 507 | 516 | 500 | 515 | 63,000 | 2,575 |
| 2004-05-18 | 480 | 510 | 480 | 510 | 58,000 | 2,550 |
| 2004-05-17 | 494 | 494 | 485 | 490 | 54,000 | 2,450 |
| 2004-05-14 | 469 | 500 | 469 | 499 | 42,000 | 2,495 |
| 2004-05-13 | 479 | 485 | 478 | 483 | 10,000 | 2,415 |
| 2004-05-12 | 461 | 500 | 461 | 480 | 36,000 | 2,400 |
| 2004-05-11 | 460 | 466 | 455 | 460 | 54,000 | 2,300 |
| 2004-05-10 | 485 | 485 | 468 | 468 | 70,000 | 2,340 |
| 2004-05-07 | 488 | 492 | 480 | 485 | 19,000 | 2,425 |
| 2004-05-06 | 479 | 495 | 479 | 495 | 15,000 | 2,475 |
| 2004-04-30 | 496 | 496 | 494 | 494 | 15,000 | 2,470 |
| 2004-04-28 | 505 | 505 | 500 | 500 | 41,000 | 2,500 |
| 2004-04-27 | 502 | 512 | 498 | 508 | 38,000 | 2,540 |
| 2004-04-26 | 507 | 511 | 503 | 503 | 48,000 | 2,515 |
| 2004-04-23 | 505 | 508 | 500 | 508 | 18,000 | 2,540 |
| 2004-04-22 | 500 | 504 | 490 | 500 | 43,000 | 2,500 |
| 2004-04-21 | 493 | 500 | 487 | 500 | 150,000 | 2,500 |
| 2004-04-20 | 492 | 500 | 492 | 495 | 50,000 | 2,475 |
| 2004-04-19 | 483 | 485 | 473 | 481 | 60,000 | 2,405 |
| 2004-04-16 | 492 | 495 | 492 | 493 | 96,000 | 2,465 |
| 2004-04-15 | 487 | 493 | 481 | 492 | 84,000 | 2,460 |
| 2004-04-14 | 490 | 490 | 486 | 487 | 56,000 | 2,435 |
| 2004-04-13 | 485 | 490 | 480 | 485 | 45,000 | 2,425 |
| 2004-04-12 | 477 | 485 | 476 | 483 | 75,000 | 2,415 |
| 2004-04-09 | 471 | 475 | 471 | 472 | 27,000 | 2,360 |
| 2004-04-08 | 467 | 475 | 466 | 475 | 59,000 | 2,375 |
| 2004-04-07 | 467 | 474 | 467 | 468 | 58,000 | 2,340 |
| 2004-04-06 | 459 | 463 | 457 | 463 | 68,000 | 2,315 |
| 2004-04-05 | 453 | 460 | 453 | 456 | 17,000 | 2,280 |
| 2004-04-02 | 446 | 455 | 445 | 448 | 16,000 | 2,240 |
| 2004-04-01 | 450 | 457 | 450 | 453 | 120,000 | 2,265 |
| 2004-03-31 | 456 | 456 | 441 | 446 | 46,000 | 2,230 |
| 2004-03-30 | 445 | 459 | 443 | 458 | 40,000 | 2,290 |
| 2004-03-29 | 448 | 448 | 438 | 440 | 51,000 | 2,200 |
| 2004-03-26 | 436 | 450 | 436 | 449 | 54,000 | 2,245 |
| 2004-03-25 | 426 | 432 | 425 | 431 | 29,000 | 2,155 |
| 2004-03-24 | 426 | 430 | 415 | 421 | 63,000 | 2,105 |
| 2004-03-23 | 426 | 432 | 408 | 425 | 33,000 | 2,125 |
| 2004-03-22 | 420 | 432 | 420 | 432 | 14,000 | 2,160 |
| 2004-03-19 | 415 | 420 | 411 | 415 | 15,000 | 2,075 |
| 2004-03-18 | 406 | 420 | 406 | 411 | 21,000 | 2,055 |
| 2004-03-17 | 410 | 415 | 409 | 409 | 15,000 | 2,045 |
| 2004-03-16 | 411 | 419 | 410 | 412 | 25,000 | 2,060 |
| 2004-03-15 | 400 | 415 | 400 | 410 | 22,000 | 2,050 |
| 2004-03-12 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2004-03-11 | 395 | 395 | 394 | 395 | 19,000 | 1,975 |
| 2004-03-10 | 393 | 397 | 392 | 393 | 14,000 | 1,965 |
| 2004-03-09 | 390 | 395 | 389 | 390 | 13,000 | 1,950 |
| 2004-03-08 | 398 | 399 | 388 | 394 | 21,000 | 1,970 |
| 2004-03-05 | 390 | 392 | 388 | 392 | 21,000 | 1,960 |
| 2004-03-04 | 392 | 400 | 391 | 398 | 16,000 | 1,990 |
| 2004-03-03 | 395 | 395 | 386 | 391 | 20,000 | 1,955 |
| 2004-03-02 | 392 | 395 | 387 | 393 | 18,000 | 1,965 |
| 2004-03-01 | 397 | 398 | 397 | 398 | 35,000 | 1,990 |
| 2004-02-27 | 397 | 397 | 396 | 396 | 2,000 | 1,980 |
| 2004-02-26 | 396 | 396 | 390 | 396 | 7,000 | 1,980 |
| 2004-02-25 | 390 | 396 | 390 | 394 | 24,000 | 1,970 |
| 2004-02-24 | 398 | 398 | 395 | 395 | 36,000 | 1,975 |
| 2004-02-23 | 389 | 395 | 388 | 390 | 44,000 | 1,950 |
| 2004-02-20 | 395 | 395 | 384 | 391 | 30,000 | 1,955 |
| 2004-02-19 | 395 | 395 | 390 | 395 | 8,000 | 1,975 |
| 2004-02-18 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 2004-02-17 | 397 | 405 | 382 | 395 | 81,000 | 1,975 |
| 2004-02-16 | 375 | 400 | 375 | 395 | 18,000 | 1,975 |
| 2004-02-13 | 380 | 389 | 375 | 375 | 71,000 | 1,875 |
| 2004-02-12 | 400 | 400 | 386 | 390 | 60,000 | 1,950 |
| 2004-02-10 | 375 | 390 | 365 | 389 | 101,000 | 1,945 |
| 2004-02-09 | 360 | 375 | 359 | 365 | 40,000 | 1,825 |
| 2004-02-06 | 348 | 358 | 348 | 358 | 18,000 | 1,790 |
| 2004-02-05 | 354 | 354 | 345 | 345 | 4,000 | 1,725 |
| 2004-02-04 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 2004-02-03 | 358 | 358 | 355 | 355 | 14,000 | 1,775 |
| 2004-02-02 | 358 | 358 | 355 | 358 | 14,000 | 1,790 |
| 2004-01-30 | 359 | 359 | 350 | 358 | 9,000 | 1,790 |
| 2004-01-29 | 359 | 359 | 351 | 355 | 17,000 | 1,775 |
| 2004-01-28 | 351 | 351 | 351 | 351 | 6,000 | 1,755 |
| 2004-01-27 | 346 | 355 | 346 | 351 | 49,000 | 1,755 |
| 2004-01-26 | 340 | 348 | 340 | 345 | 12,000 | 1,725 |
| 2004-01-23 | 343 | 345 | 335 | 340 | 32,000 | 1,700 |
| 2004-01-22 | 348 | 348 | 335 | 340 | 65,000 | 1,700 |
| 2004-01-21 | 344 | 350 | 341 | 348 | 37,000 | 1,740 |
| 2004-01-20 | 337 | 347 | 337 | 341 | 31,000 | 1,705 |
| 2004-01-19 | 329 | 343 | 329 | 338 | 152,000 | 1,690 |
| 2004-01-16 | 364 | 380 | 356 | 380 | 54,000 | 1,900 |
| 2004-01-15 | 360 | 369 | 360 | 369 | 6,000 | 1,845 |
| 2004-01-14 | 363 | 363 | 355 | 357 | 11,000 | 1,785 |
| 2004-01-13 | 355 | 365 | 355 | 363 | 9,000 | 1,815 |
| 2004-01-09 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-01-08 | 370 | 375 | 351 | 375 | 16,000 | 1,875 |
| 2004-01-07 | 370 | 375 | 369 | 375 | 3,000 | 1,875 |
| 2004-01-06 | 357 | 380 | 357 | 380 | 15,000 | 1,900 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
