6496 (株)中北製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284234294234294,0002,145
2012-12-274234234224222,0002,110
2012-12-254204204204204,0002,100
2012-12-214204284204284,0002,140
2012-12-204104174104172,0002,085
2012-12-194054074054076,0002,035
2012-12-184044044044041,0002,020
2012-12-174084084044042,0002,020
2012-12-144084084074074,0002,035
2012-12-134084084084082,0002,040
2012-12-124074074074075,0002,035
2012-12-1040440440240210,0002,010
2012-12-074034034034031,0002,015
2012-12-064024024024021,0002,010
2012-12-054034074034072,0002,035
2012-12-044014014014011,0002,005
2012-11-303993993993993,0001,995
2012-11-284074074044044,0002,020
2012-11-274064074064072,0002,035
2012-11-224054054054051,0002,025
2012-11-214054054054051,0002,025
2012-11-204064064064063,0002,030
2012-11-164064064064064,0002,030
2012-11-094074144044149,0002,070
2012-11-074074124074122,0002,060
2012-11-054124124124121,0002,060
2012-11-024074074064063,0002,030
2012-10-314214214144185,0002,090
2012-10-304194194054055,0002,025
2012-10-254204224204222,0002,110
2012-10-234224224224221,0002,110
2012-10-224244244244241,0002,120
2012-10-194244244224222,0002,110
2012-10-164294294294291,0002,145
2012-10-124254314214297,0002,145
2012-10-104284324274327,0002,160
2012-10-094294294294292,0002,145
2012-10-044354354354351,0002,175
2012-09-284384384304305,0002,150
2012-09-274384384384384,0002,190
2012-09-264384384384381,0002,190
2012-09-254324324324322,0002,160
2012-09-244324324324321,0002,160
2012-09-214354364324325,0002,160
2012-09-204304354304353,0002,175
2012-09-194344354304305,0002,150
2012-09-184324334324332,0002,165
2012-09-134324324324322,0002,160
2012-09-124354354334332,0002,165
2012-09-114294294294291,0002,145
2012-09-104254254184185,0002,090
2012-09-074304304304303,0002,150
2012-09-064184184184181,0002,090
2012-09-054184184174172,0002,085
2012-09-034104104104101,0002,050
2012-08-314174174174171,0002,085
2012-08-304154184124189,0002,090
2012-08-294124164124167,0002,080
2012-08-284144144044043,0002,020
2012-08-274054144054144,0002,070
2012-08-233973973973971,0001,985
2012-08-223994003994004,0002,000
2012-08-213953953953951,0001,975
2012-08-203933933933934,0001,965
2012-08-173923933923932,0001,965
2012-08-163883883883881,0001,940
2012-08-153863903853858,0001,925
2012-08-143913913863862,0001,930
2012-08-103873883853887,0001,940
2012-08-093953953953951,0001,975
2012-08-083953953953951,0001,975
2012-08-073853973853976,0001,985
2012-08-0641141138538520,0001,925
2012-08-034164164154152,0002,075
2012-08-014204204204201,0002,100
2012-07-304234234224225,0002,110
2012-07-274224344204344,0002,170
2012-07-264294294294291,0002,145
2012-07-204314314294296,0002,145
2012-07-194394394394392,0002,195
2012-07-174394394394392,0002,195
2012-07-134444444364363,0002,180
2012-07-124344364344362,0002,180
2012-07-1143943943343417,0002,170
2012-07-104634634534538,0002,265
2012-07-094644644634633,0002,315
2012-07-054634634634631,0002,315
2012-07-044574684574682,0002,340
2012-07-034594604544544,0002,270
2012-07-024564584564583,0002,290
2012-06-294544544504527,0002,260
2012-06-264614614604602,0002,300
2012-06-254604604604602,0002,300
2012-06-214554554514512,0002,255
2012-06-204524524524521,0002,260
2012-06-194524524524522,0002,260
2012-06-184514564514563,0002,280
2012-06-144514514514511,0002,255
2012-06-134554554514516,0002,255
2012-06-124554554554551,0002,275
2012-06-084524554514557,0002,275
2012-06-064594594594592,0002,295
2012-06-044594594594591,0002,295
2012-06-014604604604601,0002,300
2012-05-314574574574572,0002,285
2012-05-304634634524525,0002,260
2012-05-294614624614624,0002,310
2012-05-284965004914928,0002,460
2012-05-254804854804852,0002,425
2012-05-245005004954954,0002,475
2012-05-234895004895002,0002,500
2012-05-224954954954951,0002,475
2012-05-2147248547048510,0002,425
2012-05-184904904804803,0002,400
2012-05-174894934894903,0002,450
2012-05-164794824794813,0002,405
2012-05-154714774674775,0002,385
2012-05-144824824824821,0002,410
2012-05-104964974904908,0002,450
2012-05-095005005005001,0002,500
2012-05-075015015005007,0002,500
2012-05-025065065015012,0002,505
2012-05-015065065065061,0002,530
2012-04-275005015005007,0002,500
2012-04-265125125005005,0002,500
2012-04-255125125125121,0002,560
2012-04-245125125125121,0002,560
2012-04-235135135135132,0002,565
2012-04-205105105105101,0002,550
2012-04-195065065065061,0002,530
2012-04-185075075055053,0002,525
2012-04-175115114995075,0002,535
2012-04-165135135105126,0002,560
2012-04-135075145075144,0002,570
2012-04-125135135075073,0002,535
2012-04-1150451050050511,0002,525
2012-04-105005045005046,0002,520
2012-04-095115114965009,0002,500
2012-04-065055155055152,0002,575
2012-04-0550850849750510,0002,525
2012-04-045155155055053,0002,525
2012-04-0250551050050510,0002,525
2012-03-305025035025025,0002,510
2012-03-275225225225221,0002,610
2012-03-265015285015285,0002,640
2012-03-235005005005001,0002,500
2012-03-225055055005039,0002,515
2012-03-215055055015027,0002,510
2012-03-195035034985006,0002,500
2012-03-164995004985005,0002,500
2012-03-154994994994993,0002,495
2012-03-144954954904902,0002,450
2012-03-134954954954952,0002,475
2012-03-124914954914918,0002,455
2012-03-094904914904912,0002,455
2012-03-084834884834883,0002,440
2012-03-074784794784792,0002,395
2012-03-064824824764762,0002,380
2012-03-054904904904901,0002,450
2012-03-024904904904901,0002,450
2012-02-294914964874969,0002,480
2012-02-284944994944992,0002,495
2012-02-274904904904903,0002,450
2012-02-244854904804905,0002,450
2012-02-234734834734834,0002,415
2012-02-224764764764768,0002,380
2012-02-214814814814811,0002,405
2012-02-204754754734737,0002,365
2012-02-174794794794791,0002,395
2012-02-154714744714746,0002,370
2012-02-1446546846446815,0002,340
2012-02-134674674674671,0002,335
2012-02-104884884674728,0002,360
2012-02-0948048048048011,0002,400
2012-02-084664664664661,0002,330
2012-02-074654654584583,0002,290
2012-02-064774794634634,0002,315
2012-02-034704704704701,0002,350
2012-02-024704734674677,0002,335
2012-01-314614614614616,0002,305
2012-01-274524594524592,0002,295
2012-01-2646546545245210,0002,260
2012-01-254564654564654,0002,325
2012-01-244514544514544,0002,270
2012-01-234514514514511,0002,255
2012-01-204484484484485,0002,240
2012-01-1945645644744811,0002,240
2012-01-184504504484482,0002,240
2012-01-1745045044944911,0002,245
2012-01-164504504504502,0002,250
2012-01-1245045045045013,0002,250
2012-01-1145045044945020,0002,250
2012-01-104534534504504,0002,250
2012-01-064624624544547,0002,270
2012-01-054654654654651,0002,325
2012-01-044654664654663,0002,330

分割・併合履歴 : [2017-11-28]1株→0.2株