6496 (株)中北製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	472	473	465	465	16,000	2,325
2011-12-29	453	453	446	452	6,000	2,260
2011-12-28	453	453	451	453	16,000	2,265
2011-12-27	461	461	453	453	3,000	2,265
2011-12-26	473	473	461	461	8,000	2,305
2011-12-20	473	473	473	473	1,000	2,365
2011-12-19	474	474	473	473	3,000	2,365
2011-12-16	474	474	474	474	1,000	2,370
2011-12-15	475	475	469	471	6,000	2,355
2011-12-14	475	475	475	475	7,000	2,375
2011-12-13	476	476	476	476	6,000	2,380
2011-12-12	480	480	471	476	8,000	2,380
2011-12-09	474	479	474	479	2,000	2,395
2011-12-08	475	475	475	475	1,000	2,375
2011-12-07	475	475	475	475	4,000	2,375
2011-12-06	467	470	458	470	7,000	2,350
2011-12-05	475	475	475	475	3,000	2,375
2011-12-02	475	475	475	475	1,000	2,375
2011-12-01	475	475	475	475	1,000	2,375
2011-11-28	467	467	467	467	1,000	2,335
2011-11-25	475	475	475	475	2,000	2,375
2011-11-22	475	475	475	475	1,000	2,375
2011-11-21	471	479	471	479	3,000	2,395
2011-11-18	468	475	468	475	4,000	2,375
2011-11-17	470	470	470	470	2,000	2,350
2011-11-16	468	470	468	470	6,000	2,350
2011-11-15	470	470	469	469	3,000	2,345
2011-11-11	471	473	471	473	4,000	2,365
2011-11-10	473	473	470	470	3,000	2,350
2011-11-09	475	475	475	475	1,000	2,375
2011-11-08	470	470	464	464	3,000	2,320
2011-11-07	469	469	469	469	1,000	2,345
2011-11-04	469	469	469	469	1,000	2,345
2011-11-01	470	470	470	470	3,000	2,350
2011-10-28	470	470	470	470	3,000	2,350
2011-10-27	463	470	463	470	12,000	2,350
2011-10-24	486	486	486	486	1,000	2,430
2011-10-20	470	475	470	470	4,000	2,350
2011-10-18	461	468	461	468	5,000	2,340
2011-10-17	478	478	464	469	5,000	2,345
2011-10-14	478	478	478	478	1,000	2,390
2011-10-13	483	483	470	470	3,000	2,350
2011-10-12	455	483	455	483	7,000	2,415
2011-10-11	474	479	474	479	2,000	2,395
2011-10-07	460	460	460	460	3,000	2,300
2011-10-06	470	470	470	470	1,000	2,350
2011-10-05	470	470	470	470	2,000	2,350
2011-10-04	470	470	470	470	5,000	2,350
2011-09-30	470	474	470	474	2,000	2,370
2011-09-29	470	474	470	470	8,000	2,350
2011-09-28	490	490	490	490	1,000	2,450
2011-09-27	483	483	483	483	7,000	2,415
2011-09-22	483	483	483	483	1,000	2,415
2011-09-20	495	495	491	491	2,000	2,455
2011-09-15	495	495	495	495	1,000	2,475
2011-09-14	491	499	491	499	3,000	2,495
2011-09-13	498	499	498	499	3,000	2,495
2011-09-12	496	499	496	498	7,000	2,490
2011-09-09	501	501	500	500	4,000	2,500
2011-09-06	500	500	500	500	5,000	2,500
2011-09-05	493	505	493	505	3,000	2,525
2011-09-02	506	506	499	500	14,000	2,500
2011-08-29	516	516	516	516	2,000	2,580
2011-08-26	516	516	516	516	2,000	2,580
2011-08-22	516	516	516	516	2,000	2,580
2011-08-19	514	514	514	514	1,000	2,570
2011-08-18	515	515	515	515	3,000	2,575
2011-08-17	520	521	520	520	4,000	2,600
2011-08-16	515	520	515	520	3,000	2,600
2011-08-12	501	520	501	520	3,000	2,600
2011-08-10	497	500	497	500	2,000	2,500
2011-08-09	487	487	481	481	2,000	2,405
2011-08-08	500	505	500	505	3,000	2,525
2011-08-05	529	529	529	529	1,000	2,645
2011-08-04	523	523	523	523	1,000	2,615
2011-08-03	495	517	495	517	8,000	2,585
2011-08-01	500	500	500	500	2,000	2,500
2011-07-29	515	515	505	505	3,000	2,525
2011-07-28	515	515	515	515	2,000	2,575
2011-07-27	525	525	525	525	3,000	2,625
2011-07-25	525	525	525	525	1,000	2,625
2011-07-22	525	525	525	525	2,000	2,625
2011-07-21	531	531	530	530	2,000	2,650
2011-07-20	540	540	535	535	2,000	2,675
2011-07-19	545	545	542	542	2,000	2,710
2011-07-14	540	540	540	540	1,000	2,700
2011-07-13	550	550	540	540	5,000	2,700
2011-07-12	549	549	549	549	3,000	2,745
2011-07-11	541	551	541	551	2,000	2,755
2011-07-08	541	541	541	541	2,000	2,705
2011-07-06	557	557	557	557	2,000	2,785
2011-07-05	558	564	548	564	7,000	2,820
2011-07-04	550	555	550	550	7,000	2,750
2011-07-01	550	550	538	550	16,000	2,750
2011-06-30	546	548	546	547	7,000	2,735
2011-06-29	545	548	545	548	5,000	2,740
2011-06-28	545	545	545	545	4,000	2,725
2011-06-27	539	547	531	547	5,000	2,735
2011-06-23	535	535	535	535	1,000	2,675
2011-06-22	530	535	530	535	3,000	2,675
2011-06-21	512	527	512	527	7,000	2,635
2011-06-17	520	520	520	520	2,000	2,600
2011-06-16	527	528	520	520	8,000	2,600
2011-06-13	520	523	520	523	2,000	2,615
2011-06-10	510	510	510	510	2,000	2,550
2011-06-08	510	510	510	510	2,000	2,550
2011-06-07	510	510	510	510	1,000	2,550
2011-06-06	510	510	510	510	5,000	2,550
2011-06-03	523	523	520	520	3,000	2,600
2011-06-02	530	530	530	530	1,000	2,650
2011-06-01	513	520	513	520	4,000	2,600
2011-05-31	507	510	507	510	3,000	2,550
2011-05-30	516	516	513	513	3,000	2,565
2011-05-27	515	520	515	520	3,000	2,600
2011-05-26	530	535	530	535	6,000	2,675
2011-05-25	533	533	533	533	1,000	2,665
2011-05-20	535	535	535	535	1,000	2,675
2011-05-19	530	535	530	535	5,000	2,675
2011-05-18	540	540	540	540	1,000	2,700
2011-05-17	540	540	540	540	5,000	2,700
2011-05-13	531	540	530	535	12,000	2,675
2011-05-12	549	550	540	544	18,000	2,720
2011-05-11	550	550	548	550	13,000	2,750
2011-05-10	550	550	548	550	9,000	2,750
2011-05-09	555	560	549	549	15,000	2,745
2011-05-06	555	555	553	555	4,000	2,775
2011-05-02	553	555	553	555	6,000	2,775
2011-04-28	552	553	545	545	4,000	2,725
2011-04-27	547	547	547	547	2,000	2,735
2011-04-26	550	550	550	550	1,000	2,750
2011-04-21	552	552	552	552	1,000	2,760
2011-04-20	550	550	550	550	6,000	2,750
2011-04-19	538	545	538	545	8,000	2,725
2011-04-18	533	538	533	538	3,000	2,690
2011-04-15	534	534	531	531	11,000	2,655
2011-04-14	520	524	520	524	6,000	2,620
2011-04-13	520	520	514	514	2,000	2,570
2011-04-11	512	520	512	520	7,000	2,600
2011-04-08	514	522	514	522	2,000	2,610
2011-04-07	520	534	520	534	2,000	2,670
2011-04-06	520	520	520	520	1,000	2,600
2011-04-04	530	530	530	530	2,000	2,650
2011-04-01	522	535	522	535	5,000	2,675
2011-03-31	524	525	523	523	14,000	2,615
2011-03-30	525	525	520	520	4,000	2,600
2011-03-29	509	525	508	525	12,000	2,625
2011-03-28	527	527	527	527	1,000	2,635
2011-03-25	520	527	520	527	8,000	2,635
2011-03-24	528	528	520	520	5,000	2,600
2011-03-23	494	530	490	530	7,000	2,650
2011-03-22	503	506	482	497	37,000	2,485
2011-03-18	439	479	439	479	5,000	2,395
2011-03-17	408	440	408	424	3,000	2,120
2011-03-16	404	440	404	432	20,000	2,160
2011-03-15	451	451	380	420	29,000	2,100
2011-03-14	431	463	431	450	17,000	2,250
2011-03-11	525	525	525	525	1,000	2,625
2011-03-10	524	524	524	524	1,000	2,620
2011-03-09	521	528	521	528	6,000	2,640
2011-03-08	538	538	531	531	3,000	2,655
2011-03-07	531	539	531	539	3,000	2,695
2011-03-04	531	531	531	531	3,000	2,655
2011-03-03	531	531	531	531	2,000	2,655
2011-03-02	534	535	534	535	5,000	2,675
2011-03-01	530	534	530	534	2,000	2,670
2011-02-28	525	525	525	525	1,000	2,625
2011-02-25	518	518	518	518	2,000	2,590
2011-02-24	519	519	518	518	3,000	2,590
2011-02-23	520	523	519	521	8,000	2,605
2011-02-22	540	540	530	530	10,000	2,650
2011-02-21	534	534	534	534	2,000	2,670
2011-02-18	544	545	533	533	7,000	2,665
2011-02-17	528	544	528	544	3,000	2,720
2011-02-16	518	525	518	525	3,000	2,625
2011-02-15	515	520	514	518	8,000	2,590
2011-02-14	514	515	514	514	5,000	2,570
2011-02-10	515	522	511	511	5,000	2,555
2011-02-09	510	517	510	517	15,000	2,585
2011-02-08	517	517	510	510	4,000	2,550
2011-02-07	510	510	507	507	7,000	2,535
2011-02-04	508	510	508	510	4,000	2,550
2011-02-03	507	507	507	507	2,000	2,535
2011-02-02	510	515	510	515	3,000	2,575
2011-01-31	502	520	502	520	5,000	2,600
2011-01-28	503	503	503	503	2,000	2,515
2011-01-27	509	510	504	504	5,000	2,520
2011-01-26	509	509	509	509	1,000	2,545
2011-01-25	502	502	502	502	1,000	2,510
2011-01-21	516	516	512	512	6,000	2,560
2011-01-20	515	516	515	516	2,000	2,580
2011-01-19	515	515	515	515	1,000	2,575
2011-01-18	514	514	513	513	2,000	2,565
2011-01-17	512	512	512	512	2,000	2,560
2011-01-14	513	513	511	512	3,000	2,560
2011-01-13	507	508	507	508	3,000	2,540
2011-01-12	510	521	510	510	12,000	2,550
2011-01-11	520	520	500	510	10,000	2,550
2011-01-07	528	530	525	528	11,000	2,640
2011-01-06	502	534	502	528	33,000	2,640
2011-01-05	474	476	474	476	3,000	2,380
2011-01-04	473	475	473	475	9,000	2,375

分割・併合履歴： [2017-11-28]1株→0.2株

6496 (株)中北製作所 の時系列データ [2011年度]

6496 (株)中北製作所の時系列データ [2011年度]