6496 (株)中北製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 550 | 560 | 550 | 560 | 7,000 | 2,800 |
| 2009-12-29 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2009-12-28 | 555 | 555 | 555 | 555 | 7,000 | 2,775 |
| 2009-12-25 | 550 | 555 | 550 | 555 | 4,000 | 2,775 |
| 2009-12-24 | 559 | 559 | 550 | 558 | 9,000 | 2,790 |
| 2009-12-22 | 565 | 565 | 559 | 559 | 6,000 | 2,795 |
| 2009-12-21 | 566 | 566 | 564 | 564 | 2,000 | 2,820 |
| 2009-12-18 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2009-12-17 | 580 | 580 | 575 | 579 | 5,000 | 2,895 |
| 2009-12-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-12-14 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2009-12-10 | 582 | 582 | 575 | 575 | 3,000 | 2,875 |
| 2009-12-09 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 2009-12-08 | 582 | 582 | 582 | 582 | 13,000 | 2,910 |
| 2009-12-07 | 592 | 592 | 582 | 582 | 3,000 | 2,910 |
| 2009-12-04 | 580 | 593 | 580 | 592 | 6,000 | 2,960 |
| 2009-12-03 | 600 | 600 | 580 | 593 | 14,000 | 2,965 |
| 2009-12-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-12-01 | 599 | 600 | 599 | 600 | 5,000 | 3,000 |
| 2009-11-30 | 570 | 590 | 570 | 590 | 2,000 | 2,950 |
| 2009-11-27 | 590 | 590 | 570 | 570 | 4,000 | 2,850 |
| 2009-11-26 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2009-11-25 | 590 | 620 | 590 | 620 | 16,000 | 3,100 |
| 2009-11-24 | 626 | 626 | 610 | 610 | 4,000 | 3,050 |
| 2009-11-20 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2009-11-19 | 620 | 620 | 615 | 615 | 2,000 | 3,075 |
| 2009-11-18 | 650 | 650 | 610 | 610 | 10,000 | 3,050 |
| 2009-11-16 | 660 | 660 | 651 | 651 | 4,000 | 3,255 |
| 2009-11-12 | 660 | 670 | 660 | 660 | 14,000 | 3,300 |
| 2009-11-11 | 660 | 660 | 653 | 653 | 4,000 | 3,265 |
| 2009-11-10 | 655 | 660 | 650 | 650 | 3,000 | 3,250 |
| 2009-11-09 | 670 | 670 | 658 | 658 | 2,000 | 3,290 |
| 2009-11-05 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2009-11-04 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2009-11-02 | 665 | 665 | 658 | 660 | 12,000 | 3,300 |
| 2009-10-29 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 2009-10-28 | 686 | 687 | 686 | 687 | 2,000 | 3,435 |
| 2009-10-27 | 680 | 687 | 680 | 687 | 6,000 | 3,435 |
| 2009-10-23 | 679 | 680 | 679 | 680 | 2,000 | 3,400 |
| 2009-10-22 | 665 | 675 | 665 | 673 | 3,000 | 3,365 |
| 2009-10-20 | 669 | 670 | 669 | 670 | 2,000 | 3,350 |
| 2009-10-16 | 650 | 660 | 650 | 660 | 6,000 | 3,300 |
| 2009-10-15 | 679 | 680 | 679 | 680 | 2,000 | 3,400 |
| 2009-10-14 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2009-10-13 | 679 | 680 | 670 | 679 | 8,000 | 3,395 |
| 2009-10-09 | 645 | 660 | 645 | 660 | 5,000 | 3,300 |
| 2009-10-08 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2009-10-07 | 638 | 650 | 638 | 650 | 2,000 | 3,250 |
| 2009-10-06 | 622 | 622 | 621 | 621 | 2,000 | 3,105 |
| 2009-10-05 | 655 | 655 | 631 | 631 | 5,000 | 3,155 |
| 2009-10-02 | 659 | 659 | 640 | 650 | 8,000 | 3,250 |
| 2009-09-30 | 670 | 675 | 670 | 675 | 3,000 | 3,375 |
| 2009-09-29 | 658 | 667 | 658 | 661 | 3,000 | 3,305 |
| 2009-09-28 | 697 | 697 | 667 | 677 | 8,000 | 3,385 |
| 2009-09-18 | 684 | 698 | 682 | 698 | 13,000 | 3,490 |
| 2009-09-17 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2009-09-16 | 690 | 695 | 678 | 695 | 6,000 | 3,475 |
| 2009-09-15 | 695 | 704 | 680 | 680 | 16,000 | 3,400 |
| 2009-09-11 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2009-09-10 | 696 | 700 | 696 | 700 | 5,000 | 3,500 |
| 2009-09-08 | 702 | 702 | 700 | 700 | 6,000 | 3,500 |
| 2009-09-04 | 696 | 696 | 695 | 695 | 2,000 | 3,475 |
| 2009-09-03 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2009-09-02 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2009-09-01 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2009-08-31 | 721 | 721 | 700 | 710 | 6,000 | 3,550 |
| 2009-08-28 | 730 | 730 | 721 | 721 | 6,000 | 3,605 |
| 2009-08-27 | 730 | 730 | 724 | 730 | 3,000 | 3,650 |
| 2009-08-26 | 730 | 734 | 725 | 734 | 12,000 | 3,670 |
| 2009-08-25 | 730 | 730 | 724 | 730 | 16,000 | 3,650 |
| 2009-08-24 | 710 | 730 | 705 | 730 | 13,000 | 3,650 |
| 2009-08-21 | 685 | 698 | 675 | 698 | 14,000 | 3,490 |
| 2009-08-20 | 670 | 695 | 670 | 695 | 23,000 | 3,475 |
| 2009-08-19 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-08-18 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2009-08-17 | 680 | 689 | 671 | 671 | 10,000 | 3,355 |
| 2009-08-14 | 690 | 690 | 683 | 683 | 3,000 | 3,415 |
| 2009-08-13 | 690 | 690 | 671 | 680 | 11,000 | 3,400 |
| 2009-08-12 | 690 | 693 | 690 | 690 | 5,000 | 3,450 |
| 2009-08-07 | 678 | 685 | 678 | 685 | 5,000 | 3,425 |
| 2009-08-06 | 675 | 690 | 675 | 690 | 4,000 | 3,450 |
| 2009-08-05 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2009-08-04 | 675 | 680 | 668 | 678 | 5,000 | 3,390 |
| 2009-08-03 | 675 | 675 | 665 | 665 | 4,000 | 3,325 |
| 2009-07-31 | 658 | 674 | 658 | 674 | 9,000 | 3,370 |
| 2009-07-30 | 681 | 681 | 678 | 678 | 5,000 | 3,390 |
| 2009-07-29 | 692 | 692 | 690 | 690 | 2,000 | 3,450 |
| 2009-07-27 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2009-07-24 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 2009-07-23 | 693 | 693 | 686 | 689 | 4,000 | 3,445 |
| 2009-07-22 | 687 | 695 | 685 | 685 | 8,000 | 3,425 |
| 2009-07-21 | 697 | 700 | 697 | 700 | 4,000 | 3,500 |
| 2009-07-17 | 700 | 700 | 695 | 697 | 9,000 | 3,485 |
| 2009-07-16 | 691 | 700 | 690 | 700 | 8,000 | 3,500 |
| 2009-07-15 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 2009-07-14 | 679 | 690 | 675 | 690 | 6,000 | 3,450 |
| 2009-07-13 | 688 | 688 | 670 | 670 | 13,000 | 3,350 |
| 2009-07-10 | 685 | 690 | 680 | 680 | 6,000 | 3,400 |
| 2009-07-09 | 680 | 687 | 680 | 681 | 5,000 | 3,405 |
| 2009-07-08 | 695 | 695 | 686 | 694 | 3,000 | 3,470 |
| 2009-07-07 | 705 | 705 | 691 | 701 | 10,000 | 3,505 |
| 2009-07-06 | 712 | 712 | 705 | 705 | 5,000 | 3,525 |
| 2009-07-03 | 713 | 713 | 702 | 702 | 7,000 | 3,510 |
| 2009-07-02 | 717 | 720 | 711 | 720 | 7,000 | 3,600 |
| 2009-07-01 | 703 | 724 | 701 | 707 | 23,000 | 3,535 |
| 2009-06-30 | 688 | 700 | 688 | 700 | 3,000 | 3,500 |
| 2009-06-29 | 707 | 707 | 683 | 684 | 8,000 | 3,420 |
| 2009-06-26 | 707 | 707 | 707 | 707 | 2,000 | 3,535 |
| 2009-06-25 | 680 | 705 | 680 | 687 | 22,000 | 3,435 |
| 2009-06-24 | 686 | 690 | 680 | 680 | 11,000 | 3,400 |
| 2009-06-23 | 681 | 685 | 680 | 682 | 10,000 | 3,410 |
| 2009-06-22 | 681 | 687 | 670 | 682 | 22,000 | 3,410 |
| 2009-06-19 | 696 | 710 | 691 | 691 | 17,000 | 3,455 |
| 2009-06-18 | 697 | 706 | 692 | 706 | 17,000 | 3,530 |
| 2009-06-17 | 699 | 713 | 694 | 707 | 16,000 | 3,535 |
| 2009-06-16 | 680 | 719 | 680 | 719 | 17,000 | 3,595 |
| 2009-06-15 | 762 | 764 | 730 | 730 | 33,000 | 3,650 |
| 2009-06-12 | 769 | 772 | 765 | 767 | 18,000 | 3,835 |
| 2009-06-11 | 769 | 771 | 766 | 766 | 24,000 | 3,830 |
| 2009-06-10 | 767 | 779 | 766 | 779 | 11,000 | 3,895 |
| 2009-06-09 | 775 | 775 | 770 | 770 | 10,000 | 3,850 |
| 2009-06-08 | 775 | 775 | 775 | 775 | 7,000 | 3,875 |
| 2009-06-05 | 776 | 789 | 772 | 775 | 23,000 | 3,875 |
| 2009-06-04 | 790 | 793 | 780 | 780 | 20,000 | 3,900 |
| 2009-06-03 | 805 | 805 | 794 | 798 | 16,000 | 3,990 |
| 2009-06-02 | 785 | 805 | 783 | 803 | 21,000 | 4,015 |
| 2009-06-01 | 781 | 781 | 780 | 781 | 5,000 | 3,905 |
| 2009-05-29 | 775 | 782 | 760 | 773 | 24,000 | 3,865 |
| 2009-05-28 | 766 | 775 | 765 | 773 | 12,000 | 3,865 |
| 2009-05-27 | 787 | 799 | 765 | 775 | 25,000 | 3,875 |
| 2009-05-26 | 765 | 807 | 761 | 785 | 67,000 | 3,925 |
| 2009-05-25 | 810 | 828 | 810 | 810 | 57,000 | 4,050 |
| 2009-05-22 | 798 | 807 | 785 | 805 | 31,000 | 4,025 |
| 2009-05-21 | 801 | 808 | 788 | 808 | 21,000 | 4,040 |
| 2009-05-20 | 824 | 825 | 811 | 811 | 10,000 | 4,055 |
| 2009-05-19 | 812 | 830 | 810 | 811 | 29,000 | 4,055 |
| 2009-05-18 | 744 | 837 | 744 | 805 | 109,000 | 4,025 |
| 2009-05-15 | 737 | 737 | 721 | 737 | 14,000 | 3,685 |
| 2009-05-14 | 738 | 738 | 720 | 720 | 21,000 | 3,600 |
| 2009-05-13 | 720 | 740 | 720 | 740 | 25,000 | 3,700 |
| 2009-05-12 | 720 | 730 | 715 | 717 | 13,000 | 3,585 |
| 2009-05-11 | 750 | 750 | 720 | 731 | 30,000 | 3,655 |
| 2009-05-08 | 687 | 713 | 685 | 709 | 38,000 | 3,545 |
| 2009-05-07 | 687 | 700 | 680 | 680 | 26,000 | 3,400 |
| 2009-05-01 | 645 | 669 | 640 | 652 | 20,000 | 3,260 |
| 2009-04-30 | 660 | 660 | 631 | 635 | 11,000 | 3,175 |
| 2009-04-28 | 670 | 685 | 662 | 662 | 15,000 | 3,310 |
| 2009-04-27 | 677 | 680 | 677 | 680 | 3,000 | 3,400 |
| 2009-04-24 | 670 | 680 | 667 | 667 | 13,000 | 3,335 |
| 2009-04-23 | 676 | 680 | 670 | 672 | 9,000 | 3,360 |
| 2009-04-22 | 690 | 698 | 678 | 678 | 9,000 | 3,390 |
| 2009-04-21 | 694 | 700 | 670 | 700 | 26,000 | 3,500 |
| 2009-04-20 | 710 | 729 | 700 | 707 | 33,000 | 3,535 |
| 2009-04-17 | 680 | 700 | 680 | 700 | 26,000 | 3,500 |
| 2009-04-16 | 654 | 690 | 654 | 667 | 29,000 | 3,335 |
| 2009-04-15 | 619 | 655 | 619 | 654 | 38,000 | 3,270 |
| 2009-04-14 | 605 | 618 | 605 | 615 | 19,000 | 3,075 |
| 2009-04-13 | 595 | 610 | 595 | 605 | 33,000 | 3,025 |
| 2009-04-10 | 600 | 600 | 598 | 598 | 12,000 | 2,990 |
| 2009-04-09 | 582 | 598 | 582 | 593 | 11,000 | 2,965 |
| 2009-04-08 | 587 | 592 | 577 | 582 | 23,000 | 2,910 |
| 2009-04-07 | 586 | 592 | 577 | 591 | 19,000 | 2,955 |
| 2009-04-06 | 563 | 587 | 563 | 566 | 13,000 | 2,830 |
| 2009-04-03 | 569 | 569 | 551 | 551 | 13,000 | 2,755 |
| 2009-04-02 | 540 | 570 | 540 | 559 | 27,000 | 2,795 |
| 2009-04-01 | 583 | 583 | 540 | 545 | 37,000 | 2,725 |
| 2009-03-31 | 586 | 600 | 586 | 593 | 10,000 | 2,965 |
| 2009-03-30 | 600 | 619 | 590 | 600 | 45,000 | 3,000 |
| 2009-03-27 | 556 | 590 | 556 | 590 | 31,000 | 2,950 |
| 2009-03-26 | 510 | 559 | 510 | 545 | 22,000 | 2,725 |
| 2009-03-25 | 496 | 497 | 495 | 497 | 12,000 | 2,485 |
| 2009-03-24 | 501 | 501 | 495 | 496 | 14,000 | 2,480 |
| 2009-03-23 | 465 | 490 | 460 | 476 | 12,000 | 2,380 |
| 2009-03-19 | 470 | 470 | 465 | 465 | 5,000 | 2,325 |
| 2009-03-18 | 471 | 490 | 465 | 472 | 43,000 | 2,360 |
| 2009-03-17 | 440 | 452 | 440 | 452 | 39,000 | 2,260 |
| 2009-03-16 | 419 | 445 | 415 | 430 | 25,000 | 2,150 |
| 2009-03-13 | 393 | 399 | 393 | 399 | 7,000 | 1,995 |
| 2009-03-12 | 376 | 383 | 376 | 383 | 3,000 | 1,915 |
| 2009-03-11 | 387 | 387 | 371 | 371 | 9,000 | 1,855 |
| 2009-03-10 | 375 | 375 | 367 | 367 | 14,000 | 1,835 |
| 2009-03-09 | 397 | 398 | 390 | 390 | 9,000 | 1,950 |
| 2009-03-06 | 400 | 401 | 397 | 397 | 22,000 | 1,985 |
| 2009-03-05 | 405 | 410 | 401 | 403 | 9,000 | 2,015 |
| 2009-03-04 | 410 | 420 | 405 | 405 | 23,000 | 2,025 |
| 2009-03-03 | 420 | 425 | 410 | 410 | 17,000 | 2,050 |
| 2009-03-02 | 420 | 425 | 420 | 425 | 12,000 | 2,125 |
| 2009-02-27 | 430 | 435 | 430 | 430 | 33,000 | 2,150 |
| 2009-02-26 | 430 | 434 | 429 | 434 | 45,000 | 2,170 |
| 2009-02-25 | 430 | 435 | 429 | 429 | 5,000 | 2,145 |
| 2009-02-24 | 435 | 436 | 430 | 430 | 13,000 | 2,150 |
| 2009-02-23 | 445 | 450 | 440 | 440 | 10,000 | 2,200 |
| 2009-02-20 | 470 | 471 | 460 | 460 | 26,000 | 2,300 |
| 2009-02-19 | 471 | 474 | 470 | 470 | 23,000 | 2,350 |
| 2009-02-18 | 460 | 472 | 460 | 471 | 16,000 | 2,355 |
| 2009-02-17 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2009-02-16 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-02-13 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-02-12 | 488 | 489 | 488 | 489 | 4,000 | 2,445 |
| 2009-02-10 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2009-02-09 | 509 | 509 | 495 | 495 | 3,000 | 2,475 |
| 2009-02-06 | 484 | 499 | 484 | 499 | 2,000 | 2,495 |
| 2009-02-05 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2009-01-30 | 470 | 470 | 465 | 465 | 2,000 | 2,325 |
| 2009-01-29 | 470 | 479 | 470 | 470 | 4,000 | 2,350 |
| 2009-01-28 | 460 | 465 | 460 | 465 | 7,000 | 2,325 |
| 2009-01-27 | 456 | 471 | 456 | 470 | 10,000 | 2,350 |
| 2009-01-26 | 471 | 471 | 470 | 471 | 7,000 | 2,355 |
| 2009-01-23 | 470 | 471 | 470 | 471 | 2,000 | 2,355 |
| 2009-01-22 | 495 | 495 | 471 | 471 | 3,000 | 2,355 |
| 2009-01-21 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2009-01-19 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2009-01-15 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2009-01-14 | 475 | 495 | 475 | 485 | 6,000 | 2,425 |
| 2009-01-13 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2009-01-08 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2009-01-07 | 480 | 490 | 470 | 470 | 6,000 | 2,350 |
| 2009-01-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-01-05 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
