6496 (株)中北製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 467 | 470 | 467 | 470 | 4,000 | 2,350 |
| 2010-12-29 | 468 | 468 | 467 | 468 | 6,000 | 2,340 |
| 2010-12-28 | 472 | 472 | 468 | 468 | 11,000 | 2,340 |
| 2010-12-27 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 2010-12-24 | 475 | 476 | 475 | 476 | 5,000 | 2,380 |
| 2010-12-22 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 2010-12-21 | 475 | 475 | 470 | 471 | 67,000 | 2,355 |
| 2010-12-20 | 482 | 482 | 477 | 477 | 8,000 | 2,385 |
| 2010-12-17 | 486 | 487 | 480 | 480 | 17,000 | 2,400 |
| 2010-12-16 | 487 | 487 | 485 | 485 | 2,000 | 2,425 |
| 2010-12-15 | 480 | 482 | 474 | 480 | 36,000 | 2,400 |
| 2010-12-14 | 488 | 488 | 481 | 481 | 10,000 | 2,405 |
| 2010-12-13 | 481 | 482 | 480 | 482 | 7,000 | 2,410 |
| 2010-12-10 | 484 | 489 | 484 | 489 | 6,000 | 2,445 |
| 2010-12-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-12-08 | 484 | 484 | 482 | 482 | 8,000 | 2,410 |
| 2010-12-07 | 480 | 482 | 480 | 482 | 2,000 | 2,410 |
| 2010-12-03 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2010-12-02 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2010-12-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-11-30 | 478 | 483 | 475 | 477 | 7,000 | 2,385 |
| 2010-11-29 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2010-11-26 | 478 | 482 | 478 | 478 | 6,000 | 2,390 |
| 2010-11-25 | 496 | 497 | 488 | 490 | 17,000 | 2,450 |
| 2010-11-24 | 493 | 496 | 492 | 496 | 9,000 | 2,480 |
| 2010-11-22 | 490 | 495 | 487 | 491 | 9,000 | 2,455 |
| 2010-11-19 | 494 | 495 | 490 | 490 | 8,000 | 2,450 |
| 2010-11-18 | 493 | 494 | 493 | 494 | 2,000 | 2,470 |
| 2010-11-17 | 496 | 498 | 496 | 498 | 2,000 | 2,490 |
| 2010-11-16 | 494 | 499 | 494 | 498 | 4,000 | 2,490 |
| 2010-11-15 | 492 | 500 | 492 | 500 | 5,000 | 2,500 |
| 2010-11-12 | 499 | 500 | 499 | 499 | 6,000 | 2,495 |
| 2010-11-11 | 501 | 505 | 500 | 500 | 9,000 | 2,500 |
| 2010-11-10 | 504 | 505 | 504 | 505 | 3,000 | 2,525 |
| 2010-11-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2010-11-05 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 2010-11-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-11-01 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2010-10-29 | 483 | 483 | 480 | 480 | 3,000 | 2,400 |
| 2010-10-27 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2010-10-26 | 484 | 484 | 476 | 476 | 2,000 | 2,380 |
| 2010-10-22 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2010-10-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-10-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-10-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2010-10-13 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2010-10-12 | 493 | 495 | 493 | 495 | 2,000 | 2,475 |
| 2010-10-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-10-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-10-05 | 491 | 491 | 489 | 491 | 7,000 | 2,455 |
| 2010-10-04 | 494 | 498 | 494 | 494 | 3,000 | 2,470 |
| 2010-10-01 | 494 | 494 | 490 | 494 | 6,000 | 2,470 |
| 2010-09-29 | 495 | 496 | 495 | 496 | 3,000 | 2,480 |
| 2010-09-28 | 496 | 496 | 494 | 495 | 5,000 | 2,475 |
| 2010-09-27 | 500 | 500 | 495 | 496 | 13,000 | 2,480 |
| 2010-09-24 | 498 | 500 | 495 | 500 | 4,000 | 2,500 |
| 2010-09-22 | 506 | 506 | 499 | 499 | 4,000 | 2,495 |
| 2010-09-21 | 507 | 507 | 506 | 506 | 2,000 | 2,530 |
| 2010-09-17 | 510 | 510 | 502 | 510 | 5,000 | 2,550 |
| 2010-09-16 | 516 | 516 | 515 | 516 | 5,000 | 2,580 |
| 2010-09-15 | 515 | 517 | 515 | 517 | 3,000 | 2,585 |
| 2010-09-14 | 516 | 516 | 513 | 513 | 4,000 | 2,565 |
| 2010-09-13 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2010-09-10 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2010-09-09 | 520 | 520 | 518 | 518 | 3,000 | 2,590 |
| 2010-09-07 | 525 | 525 | 518 | 518 | 3,000 | 2,590 |
| 2010-09-06 | 518 | 518 | 517 | 517 | 2,000 | 2,585 |
| 2010-09-02 | 522 | 523 | 522 | 523 | 5,000 | 2,615 |
| 2010-09-01 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2010-08-31 | 520 | 525 | 517 | 522 | 17,000 | 2,610 |
| 2010-08-30 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 2010-08-26 | 540 | 540 | 539 | 539 | 2,000 | 2,695 |
| 2010-08-25 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2010-08-24 | 541 | 542 | 541 | 542 | 2,000 | 2,710 |
| 2010-08-20 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2010-08-19 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 2010-08-18 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2010-08-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2010-08-16 | 534 | 534 | 530 | 530 | 3,000 | 2,650 |
| 2010-08-12 | 549 | 549 | 522 | 541 | 6,000 | 2,705 |
| 2010-08-10 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-08-09 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-08-05 | 560 | 560 | 558 | 558 | 2,000 | 2,790 |
| 2010-08-04 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2010-08-03 | 560 | 570 | 560 | 570 | 2,000 | 2,850 |
| 2010-08-02 | 560 | 560 | 556 | 556 | 3,000 | 2,780 |
| 2010-07-29 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2010-07-28 | 564 | 565 | 564 | 565 | 2,000 | 2,825 |
| 2010-07-21 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 2010-07-20 | 558 | 560 | 558 | 560 | 2,000 | 2,800 |
| 2010-07-16 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2010-07-15 | 555 | 555 | 549 | 549 | 2,000 | 2,745 |
| 2010-07-14 | 570 | 570 | 550 | 550 | 10,000 | 2,750 |
| 2010-07-13 | 565 | 575 | 565 | 575 | 2,000 | 2,875 |
| 2010-07-12 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2010-07-09 | 580 | 585 | 578 | 578 | 5,000 | 2,890 |
| 2010-07-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2010-07-07 | 598 | 598 | 580 | 589 | 5,000 | 2,945 |
| 2010-07-06 | 578 | 580 | 570 | 580 | 5,000 | 2,900 |
| 2010-07-02 | 561 | 564 | 561 | 564 | 2,000 | 2,820 |
| 2010-07-01 | 580 | 580 | 562 | 562 | 7,000 | 2,810 |
| 2010-06-30 | 572 | 580 | 562 | 580 | 9,000 | 2,900 |
| 2010-06-29 | 569 | 580 | 569 | 572 | 10,000 | 2,860 |
| 2010-06-28 | 556 | 569 | 556 | 569 | 3,000 | 2,845 |
| 2010-06-25 | 556 | 560 | 556 | 556 | 4,000 | 2,780 |
| 2010-06-24 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2010-06-23 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
| 2010-06-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-21 | 579 | 579 | 570 | 570 | 2,000 | 2,850 |
| 2010-06-17 | 579 | 579 | 579 | 579 | 3,000 | 2,895 |
| 2010-06-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-06-15 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2010-06-14 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2010-06-11 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2010-06-09 | 585 | 585 | 575 | 575 | 6,000 | 2,875 |
| 2010-06-07 | 578 | 578 | 575 | 575 | 4,000 | 2,875 |
| 2010-06-04 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 2010-06-03 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2010-06-01 | 600 | 603 | 600 | 603 | 3,000 | 3,015 |
| 2010-05-31 | 572 | 605 | 572 | 605 | 5,000 | 3,025 |
| 2010-05-28 | 603 | 608 | 570 | 570 | 12,000 | 2,850 |
| 2010-05-27 | 611 | 614 | 590 | 593 | 17,000 | 2,965 |
| 2010-05-26 | 636 | 644 | 624 | 640 | 23,000 | 3,200 |
| 2010-05-25 | 646 | 666 | 615 | 646 | 41,000 | 3,230 |
| 2010-05-24 | 640 | 658 | 640 | 645 | 17,000 | 3,225 |
| 2010-05-21 | 603 | 605 | 598 | 600 | 18,000 | 3,000 |
| 2010-05-20 | 629 | 629 | 618 | 618 | 6,000 | 3,090 |
| 2010-05-19 | 635 | 635 | 620 | 620 | 11,000 | 3,100 |
| 2010-05-18 | 650 | 650 | 644 | 644 | 4,000 | 3,220 |
| 2010-05-17 | 651 | 664 | 651 | 652 | 6,000 | 3,260 |
| 2010-05-14 | 660 | 660 | 656 | 656 | 9,000 | 3,280 |
| 2010-05-13 | 675 | 676 | 660 | 676 | 7,000 | 3,380 |
| 2010-05-12 | 661 | 667 | 660 | 662 | 11,000 | 3,310 |
| 2010-05-11 | 685 | 686 | 671 | 671 | 16,000 | 3,355 |
| 2010-05-10 | 675 | 680 | 675 | 675 | 7,000 | 3,375 |
| 2010-05-07 | 675 | 681 | 673 | 675 | 24,000 | 3,375 |
| 2010-05-06 | 694 | 695 | 687 | 690 | 18,000 | 3,450 |
| 2010-04-30 | 700 | 700 | 692 | 700 | 19,000 | 3,500 |
| 2010-04-28 | 700 | 700 | 695 | 700 | 26,000 | 3,500 |
| 2010-04-27 | 696 | 700 | 694 | 700 | 10,000 | 3,500 |
| 2010-04-26 | 695 | 699 | 695 | 697 | 12,000 | 3,485 |
| 2010-04-23 | 692 | 695 | 692 | 695 | 12,000 | 3,475 |
| 2010-04-22 | 686 | 686 | 685 | 685 | 3,000 | 3,425 |
| 2010-04-21 | 693 | 695 | 686 | 690 | 10,000 | 3,450 |
| 2010-04-20 | 694 | 695 | 685 | 685 | 9,000 | 3,425 |
| 2010-04-19 | 679 | 690 | 679 | 680 | 12,000 | 3,400 |
| 2010-04-16 | 694 | 694 | 682 | 682 | 15,000 | 3,410 |
| 2010-04-15 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2010-04-14 | 695 | 700 | 694 | 694 | 16,000 | 3,470 |
| 2010-04-13 | 700 | 700 | 685 | 698 | 37,000 | 3,490 |
| 2010-04-12 | 700 | 705 | 695 | 701 | 17,000 | 3,505 |
| 2010-04-09 | 700 | 700 | 691 | 693 | 11,000 | 3,465 |
| 2010-04-08 | 699 | 699 | 693 | 695 | 6,000 | 3,475 |
| 2010-04-07 | 688 | 700 | 684 | 684 | 28,000 | 3,420 |
| 2010-04-06 | 698 | 698 | 688 | 688 | 5,000 | 3,440 |
| 2010-04-05 | 705 | 705 | 702 | 704 | 3,000 | 3,520 |
| 2010-04-02 | 695 | 706 | 695 | 706 | 8,000 | 3,530 |
| 2010-04-01 | 690 | 690 | 681 | 681 | 13,000 | 3,405 |
| 2010-03-31 | 667 | 675 | 667 | 673 | 13,000 | 3,365 |
| 2010-03-30 | 655 | 657 | 655 | 657 | 6,000 | 3,285 |
| 2010-03-29 | 635 | 652 | 635 | 648 | 10,000 | 3,240 |
| 2010-03-26 | 633 | 635 | 633 | 633 | 3,000 | 3,165 |
| 2010-03-25 | 627 | 633 | 627 | 630 | 10,000 | 3,150 |
| 2010-03-24 | 623 | 628 | 623 | 623 | 3,000 | 3,115 |
| 2010-03-23 | 625 | 625 | 622 | 622 | 5,000 | 3,110 |
| 2010-03-19 | 612 | 620 | 612 | 617 | 6,000 | 3,085 |
| 2010-03-18 | 624 | 624 | 613 | 613 | 6,000 | 3,065 |
| 2010-03-17 | 622 | 624 | 603 | 624 | 23,000 | 3,120 |
| 2010-03-16 | 625 | 625 | 618 | 622 | 9,000 | 3,110 |
| 2010-03-15 | 650 | 655 | 628 | 628 | 15,000 | 3,140 |
| 2010-03-12 | 640 | 647 | 640 | 645 | 7,000 | 3,225 |
| 2010-03-11 | 640 | 640 | 635 | 635 | 3,000 | 3,175 |
| 2010-03-10 | 612 | 645 | 612 | 635 | 11,000 | 3,175 |
| 2010-03-09 | 610 | 618 | 605 | 615 | 9,000 | 3,075 |
| 2010-03-08 | 604 | 615 | 604 | 615 | 5,000 | 3,075 |
| 2010-03-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2010-03-04 | 619 | 619 | 600 | 600 | 8,000 | 3,000 |
| 2010-03-03 | 610 | 615 | 602 | 602 | 6,000 | 3,010 |
| 2010-03-02 | 606 | 620 | 602 | 602 | 3,000 | 3,010 |
| 2010-03-01 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2010-02-26 | 585 | 585 | 585 | 585 | 7,000 | 2,925 |
| 2010-02-25 | 582 | 585 | 582 | 585 | 4,000 | 2,925 |
| 2010-02-24 | 594 | 594 | 580 | 580 | 4,000 | 2,900 |
| 2010-02-23 | 580 | 598 | 580 | 595 | 9,000 | 2,975 |
| 2010-02-22 | 580 | 580 | 573 | 575 | 6,000 | 2,875 |
| 2010-02-19 | 572 | 572 | 570 | 570 | 5,000 | 2,850 |
| 2010-02-18 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2010-02-17 | 576 | 578 | 576 | 578 | 5,000 | 2,890 |
| 2010-02-16 | 571 | 572 | 570 | 571 | 4,000 | 2,855 |
| 2010-02-15 | 570 | 573 | 570 | 570 | 8,000 | 2,850 |
| 2010-02-12 | 574 | 574 | 570 | 570 | 2,000 | 2,850 |
| 2010-02-09 | 560 | 570 | 560 | 569 | 14,000 | 2,845 |
| 2010-02-08 | 548 | 551 | 548 | 551 | 7,000 | 2,755 |
| 2010-02-05 | 559 | 559 | 557 | 557 | 2,000 | 2,785 |
| 2010-02-04 | 570 | 574 | 564 | 564 | 3,000 | 2,820 |
| 2010-02-03 | 564 | 568 | 564 | 568 | 3,000 | 2,840 |
| 2010-02-01 | 564 | 564 | 561 | 561 | 2,000 | 2,805 |
| 2010-01-29 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2010-01-27 | 565 | 565 | 563 | 563 | 3,000 | 2,815 |
| 2010-01-26 | 563 | 564 | 559 | 564 | 6,000 | 2,820 |
| 2010-01-25 | 569 | 569 | 562 | 564 | 13,000 | 2,820 |
| 2010-01-22 | 570 | 572 | 566 | 572 | 7,000 | 2,860 |
| 2010-01-21 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 2010-01-20 | 585 | 585 | 576 | 580 | 8,000 | 2,900 |
| 2010-01-19 | 589 | 595 | 589 | 590 | 9,000 | 2,950 |
| 2010-01-18 | 567 | 580 | 565 | 580 | 18,000 | 2,900 |
| 2010-01-15 | 565 | 566 | 565 | 566 | 3,000 | 2,830 |
| 2010-01-14 | 555 | 564 | 553 | 564 | 18,000 | 2,820 |
| 2010-01-13 | 565 | 565 | 540 | 565 | 28,000 | 2,825 |
| 2010-01-12 | 560 | 565 | 558 | 565 | 8,000 | 2,825 |
| 2010-01-08 | 534 | 559 | 534 | 556 | 17,000 | 2,780 |
| 2010-01-07 | 534 | 540 | 529 | 540 | 24,000 | 2,700 |
| 2010-01-05 | 542 | 553 | 535 | 553 | 5,000 | 2,765 |
| 2010-01-04 | 555 | 555 | 552 | 552 | 2,000 | 2,760 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
