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 |
---|---|---|---|---|---|---|
2012-12-28 | 423 | 429 | 423 | 429 | 4,000 | 2,145 |
2012-12-27 | 423 | 423 | 422 | 422 | 2,000 | 2,110 |
2012-12-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
2012-12-21 | 420 | 428 | 420 | 428 | 4,000 | 2,140 |
2012-12-20 | 410 | 417 | 410 | 417 | 2,000 | 2,085 |
2012-12-19 | 405 | 407 | 405 | 407 | 6,000 | 2,035 |
2012-12-18 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
2012-12-17 | 408 | 408 | 404 | 404 | 2,000 | 2,020 |
2012-12-14 | 408 | 408 | 407 | 407 | 4,000 | 2,035 |
2012-12-13 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
2012-12-12 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
2012-12-10 | 404 | 404 | 402 | 402 | 10,000 | 2,010 |
2012-12-07 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
2012-12-06 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
2012-12-05 | 403 | 407 | 403 | 407 | 2,000 | 2,035 |
2012-12-04 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2012-11-30 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
2012-11-28 | 407 | 407 | 404 | 404 | 4,000 | 2,020 |
2012-11-27 | 406 | 407 | 406 | 407 | 2,000 | 2,035 |
2012-11-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
2012-11-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
2012-11-20 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
2012-11-16 | 406 | 406 | 406 | 406 | 4,000 | 2,030 |
2012-11-09 | 407 | 414 | 404 | 414 | 9,000 | 2,070 |
2012-11-07 | 407 | 412 | 407 | 412 | 2,000 | 2,060 |
2012-11-05 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
2012-11-02 | 407 | 407 | 406 | 406 | 3,000 | 2,030 |
2012-10-31 | 421 | 421 | 414 | 418 | 5,000 | 2,090 |
2012-10-30 | 419 | 419 | 405 | 405 | 5,000 | 2,025 |
2012-10-25 | 420 | 422 | 420 | 422 | 2,000 | 2,110 |
2012-10-23 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
2012-10-22 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
2012-10-19 | 424 | 424 | 422 | 422 | 2,000 | 2,110 |
2012-10-16 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
2012-10-12 | 425 | 431 | 421 | 429 | 7,000 | 2,145 |
2012-10-10 | 428 | 432 | 427 | 432 | 7,000 | 2,160 |
2012-10-09 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
2012-10-04 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
2012-09-28 | 438 | 438 | 430 | 430 | 5,000 | 2,150 |
2012-09-27 | 438 | 438 | 438 | 438 | 4,000 | 2,190 |
2012-09-26 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
2012-09-25 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
2012-09-24 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
2012-09-21 | 435 | 436 | 432 | 432 | 5,000 | 2,160 |
2012-09-20 | 430 | 435 | 430 | 435 | 3,000 | 2,175 |
2012-09-19 | 434 | 435 | 430 | 430 | 5,000 | 2,150 |
2012-09-18 | 432 | 433 | 432 | 433 | 2,000 | 2,165 |
2012-09-13 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
2012-09-12 | 435 | 435 | 433 | 433 | 2,000 | 2,165 |
2012-09-11 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
2012-09-10 | 425 | 425 | 418 | 418 | 5,000 | 2,090 |
2012-09-07 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
2012-09-06 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
2012-09-05 | 418 | 418 | 417 | 417 | 2,000 | 2,085 |
2012-09-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
2012-08-31 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
2012-08-30 | 415 | 418 | 412 | 418 | 9,000 | 2,090 |
2012-08-29 | 412 | 416 | 412 | 416 | 7,000 | 2,080 |
2012-08-28 | 414 | 414 | 404 | 404 | 3,000 | 2,020 |
2012-08-27 | 405 | 414 | 405 | 414 | 4,000 | 2,070 |
2012-08-23 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
2012-08-22 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
2012-08-21 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
2012-08-20 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
2012-08-17 | 392 | 393 | 392 | 393 | 2,000 | 1,965 |
2012-08-16 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
2012-08-15 | 386 | 390 | 385 | 385 | 8,000 | 1,925 |
2012-08-14 | 391 | 391 | 386 | 386 | 2,000 | 1,930 |
2012-08-10 | 387 | 388 | 385 | 388 | 7,000 | 1,940 |
2012-08-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
2012-08-08 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
2012-08-07 | 385 | 397 | 385 | 397 | 6,000 | 1,985 |
2012-08-06 | 411 | 411 | 385 | 385 | 20,000 | 1,925 |
2012-08-03 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
2012-08-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
2012-07-30 | 423 | 423 | 422 | 422 | 5,000 | 2,110 |
2012-07-27 | 422 | 434 | 420 | 434 | 4,000 | 2,170 |
2012-07-26 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
2012-07-20 | 431 | 431 | 429 | 429 | 6,000 | 2,145 |
2012-07-19 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
2012-07-17 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
2012-07-13 | 444 | 444 | 436 | 436 | 3,000 | 2,180 |
2012-07-12 | 434 | 436 | 434 | 436 | 2,000 | 2,180 |
2012-07-11 | 439 | 439 | 433 | 434 | 17,000 | 2,170 |
2012-07-10 | 463 | 463 | 453 | 453 | 8,000 | 2,265 |
2012-07-09 | 464 | 464 | 463 | 463 | 3,000 | 2,315 |
2012-07-05 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
2012-07-04 | 457 | 468 | 457 | 468 | 2,000 | 2,340 |
2012-07-03 | 459 | 460 | 454 | 454 | 4,000 | 2,270 |
2012-07-02 | 456 | 458 | 456 | 458 | 3,000 | 2,290 |
2012-06-29 | 454 | 454 | 450 | 452 | 7,000 | 2,260 |
2012-06-26 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
2012-06-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
2012-06-21 | 455 | 455 | 451 | 451 | 2,000 | 2,255 |
2012-06-20 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
2012-06-19 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
2012-06-18 | 451 | 456 | 451 | 456 | 3,000 | 2,280 |
2012-06-14 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
2012-06-13 | 455 | 455 | 451 | 451 | 6,000 | 2,255 |
2012-06-12 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
2012-06-08 | 452 | 455 | 451 | 455 | 7,000 | 2,275 |
2012-06-06 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
2012-06-04 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
2012-06-01 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
2012-05-31 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
2012-05-30 | 463 | 463 | 452 | 452 | 5,000 | 2,260 |
2012-05-29 | 461 | 462 | 461 | 462 | 4,000 | 2,310 |
2012-05-28 | 496 | 500 | 491 | 492 | 8,000 | 2,460 |
2012-05-25 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
2012-05-24 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
2012-05-23 | 489 | 500 | 489 | 500 | 2,000 | 2,500 |
2012-05-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
2012-05-21 | 472 | 485 | 470 | 485 | 10,000 | 2,425 |
2012-05-18 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
2012-05-17 | 489 | 493 | 489 | 490 | 3,000 | 2,450 |
2012-05-16 | 479 | 482 | 479 | 481 | 3,000 | 2,405 |
2012-05-15 | 471 | 477 | 467 | 477 | 5,000 | 2,385 |
2012-05-14 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
2012-05-10 | 496 | 497 | 490 | 490 | 8,000 | 2,450 |
2012-05-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2012-05-07 | 501 | 501 | 500 | 500 | 7,000 | 2,500 |
2012-05-02 | 506 | 506 | 501 | 501 | 2,000 | 2,505 |
2012-05-01 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
2012-04-27 | 500 | 501 | 500 | 500 | 7,000 | 2,500 |
2012-04-26 | 512 | 512 | 500 | 500 | 5,000 | 2,500 |
2012-04-25 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
2012-04-24 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
2012-04-23 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
2012-04-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
2012-04-19 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
2012-04-18 | 507 | 507 | 505 | 505 | 3,000 | 2,525 |
2012-04-17 | 511 | 511 | 499 | 507 | 5,000 | 2,535 |
2012-04-16 | 513 | 513 | 510 | 512 | 6,000 | 2,560 |
2012-04-13 | 507 | 514 | 507 | 514 | 4,000 | 2,570 |
2012-04-12 | 513 | 513 | 507 | 507 | 3,000 | 2,535 |
2012-04-11 | 504 | 510 | 500 | 505 | 11,000 | 2,525 |
2012-04-10 | 500 | 504 | 500 | 504 | 6,000 | 2,520 |
2012-04-09 | 511 | 511 | 496 | 500 | 9,000 | 2,500 |
2012-04-06 | 505 | 515 | 505 | 515 | 2,000 | 2,575 |
2012-04-05 | 508 | 508 | 497 | 505 | 10,000 | 2,525 |
2012-04-04 | 515 | 515 | 505 | 505 | 3,000 | 2,525 |
2012-04-02 | 505 | 510 | 500 | 505 | 10,000 | 2,525 |
2012-03-30 | 502 | 503 | 502 | 502 | 5,000 | 2,510 |
2012-03-27 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
2012-03-26 | 501 | 528 | 501 | 528 | 5,000 | 2,640 |
2012-03-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2012-03-22 | 505 | 505 | 500 | 503 | 9,000 | 2,515 |
2012-03-21 | 505 | 505 | 501 | 502 | 7,000 | 2,510 |
2012-03-19 | 503 | 503 | 498 | 500 | 6,000 | 2,500 |
2012-03-16 | 499 | 500 | 498 | 500 | 5,000 | 2,500 |
2012-03-15 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
2012-03-14 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
2012-03-13 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
2012-03-12 | 491 | 495 | 491 | 491 | 8,000 | 2,455 |
2012-03-09 | 490 | 491 | 490 | 491 | 2,000 | 2,455 |
2012-03-08 | 483 | 488 | 483 | 488 | 3,000 | 2,440 |
2012-03-07 | 478 | 479 | 478 | 479 | 2,000 | 2,395 |
2012-03-06 | 482 | 482 | 476 | 476 | 2,000 | 2,380 |
2012-03-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
2012-03-02 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
2012-02-29 | 491 | 496 | 487 | 496 | 9,000 | 2,480 |
2012-02-28 | 494 | 499 | 494 | 499 | 2,000 | 2,495 |
2012-02-27 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
2012-02-24 | 485 | 490 | 480 | 490 | 5,000 | 2,450 |
2012-02-23 | 473 | 483 | 473 | 483 | 4,000 | 2,415 |
2012-02-22 | 476 | 476 | 476 | 476 | 8,000 | 2,380 |
2012-02-21 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
2012-02-20 | 475 | 475 | 473 | 473 | 7,000 | 2,365 |
2012-02-17 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
2012-02-15 | 471 | 474 | 471 | 474 | 6,000 | 2,370 |
2012-02-14 | 465 | 468 | 464 | 468 | 15,000 | 2,340 |
2012-02-13 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
2012-02-10 | 488 | 488 | 467 | 472 | 8,000 | 2,360 |
2012-02-09 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
2012-02-08 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
2012-02-07 | 465 | 465 | 458 | 458 | 3,000 | 2,290 |
2012-02-06 | 477 | 479 | 463 | 463 | 4,000 | 2,315 |
2012-02-03 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
2012-02-02 | 470 | 473 | 467 | 467 | 7,000 | 2,335 |
2012-01-31 | 461 | 461 | 461 | 461 | 6,000 | 2,305 |
2012-01-27 | 452 | 459 | 452 | 459 | 2,000 | 2,295 |
2012-01-26 | 465 | 465 | 452 | 452 | 10,000 | 2,260 |
2012-01-25 | 456 | 465 | 456 | 465 | 4,000 | 2,325 |
2012-01-24 | 451 | 454 | 451 | 454 | 4,000 | 2,270 |
2012-01-23 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
2012-01-20 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
2012-01-19 | 456 | 456 | 447 | 448 | 11,000 | 2,240 |
2012-01-18 | 450 | 450 | 448 | 448 | 2,000 | 2,240 |
2012-01-17 | 450 | 450 | 449 | 449 | 11,000 | 2,245 |
2012-01-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
2012-01-12 | 450 | 450 | 450 | 450 | 13,000 | 2,250 |
2012-01-11 | 450 | 450 | 449 | 450 | 20,000 | 2,250 |
2012-01-10 | 453 | 453 | 450 | 450 | 4,000 | 2,250 |
2012-01-06 | 462 | 462 | 454 | 454 | 7,000 | 2,270 |
2012-01-05 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
2012-01-04 | 465 | 466 | 465 | 466 | 3,000 | 2,330 |
分割・併合履歴 : [2017-11-28]1株→0.2株