6496 (株)中北製作所 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 527 | 527 | 510 | 520 | 10,000 | 2,600 |
2013-12-27 | 495 | 497 | 491 | 491 | 3,000 | 2,455 |
2013-12-26 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
2013-12-25 | 483 | 485 | 480 | 485 | 10,000 | 2,425 |
2013-12-24 | 492 | 492 | 484 | 491 | 18,000 | 2,455 |
2013-12-20 | 490 | 490 | 484 | 484 | 5,000 | 2,420 |
2013-12-19 | 485 | 490 | 485 | 490 | 6,000 | 2,450 |
2013-12-18 | 491 | 491 | 486 | 490 | 7,000 | 2,450 |
2013-12-17 | 489 | 490 | 486 | 490 | 7,000 | 2,450 |
2013-12-16 | 485 | 487 | 483 | 483 | 3,000 | 2,415 |
2013-12-13 | 484 | 484 | 482 | 482 | 5,000 | 2,410 |
2013-12-12 | 480 | 480 | 470 | 480 | 12,000 | 2,400 |
2013-12-11 | 480 | 483 | 477 | 480 | 5,000 | 2,400 |
2013-12-10 | 479 | 479 | 470 | 478 | 8,000 | 2,390 |
2013-12-09 | 471 | 479 | 471 | 473 | 29,000 | 2,365 |
2013-12-06 | 490 | 490 | 486 | 486 | 2,000 | 2,430 |
2013-12-05 | 491 | 491 | 489 | 490 | 3,000 | 2,450 |
2013-12-04 | 485 | 485 | 485 | 485 | 11,000 | 2,425 |
2013-12-03 | 483 | 486 | 483 | 485 | 9,000 | 2,425 |
2013-12-02 | 490 | 490 | 480 | 485 | 4,000 | 2,425 |
2013-11-29 | 500 | 502 | 498 | 499 | 15,000 | 2,495 |
2013-11-28 | 488 | 498 | 468 | 498 | 77,000 | 2,490 |
2013-11-27 | 464 | 472 | 464 | 472 | 6,000 | 2,360 |
2013-11-26 | 472 | 472 | 471 | 471 | 6,000 | 2,355 |
2013-11-25 | 472 | 472 | 471 | 471 | 3,000 | 2,355 |
2013-11-22 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
2013-11-21 | 468 | 472 | 468 | 469 | 5,000 | 2,345 |
2013-11-20 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
2013-11-19 | 472 | 473 | 467 | 473 | 3,000 | 2,365 |
2013-11-18 | 466 | 470 | 466 | 466 | 3,000 | 2,330 |
2013-11-15 | 466 | 466 | 465 | 465 | 4,000 | 2,325 |
2013-11-14 | 461 | 461 | 460 | 461 | 13,000 | 2,305 |
2013-11-12 | 468 | 468 | 468 | 468 | 4,000 | 2,340 |
2013-11-11 | 468 | 470 | 468 | 470 | 3,000 | 2,350 |
2013-11-08 | 461 | 468 | 461 | 468 | 4,000 | 2,340 |
2013-11-06 | 462 | 462 | 462 | 462 | 3,000 | 2,310 |
2013-11-05 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
2013-11-01 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
2013-10-31 | 465 | 466 | 464 | 464 | 5,000 | 2,320 |
2013-10-30 | 463 | 465 | 463 | 465 | 3,000 | 2,325 |
2013-10-29 | 465 | 465 | 460 | 460 | 4,000 | 2,300 |
2013-10-28 | 459 | 466 | 459 | 466 | 3,000 | 2,330 |
2013-10-25 | 460 | 460 | 458 | 458 | 3,000 | 2,290 |
2013-10-24 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
2013-10-23 | 464 | 464 | 461 | 461 | 4,000 | 2,305 |
2013-10-22 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
2013-10-21 | 463 | 464 | 462 | 463 | 10,000 | 2,315 |
2013-10-18 | 460 | 463 | 458 | 463 | 55,000 | 2,315 |
2013-10-17 | 460 | 460 | 454 | 460 | 17,000 | 2,300 |
2013-10-16 | 464 | 464 | 463 | 464 | 19,000 | 2,320 |
2013-10-15 | 470 | 472 | 470 | 472 | 5,000 | 2,360 |
2013-10-11 | 465 | 475 | 465 | 475 | 8,000 | 2,375 |
2013-10-09 | 468 | 468 | 463 | 463 | 4,000 | 2,315 |
2013-10-08 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
2013-10-07 | 466 | 466 | 464 | 464 | 3,000 | 2,320 |
2013-10-04 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
2013-10-02 | 468 | 468 | 465 | 465 | 8,000 | 2,325 |
2013-10-01 | 469 | 470 | 469 | 470 | 4,000 | 2,350 |
2013-09-30 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
2013-09-27 | 467 | 473 | 467 | 470 | 4,000 | 2,350 |
2013-09-26 | 469 | 469 | 465 | 465 | 7,000 | 2,325 |
2013-09-25 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
2013-09-24 | 467 | 470 | 467 | 470 | 4,000 | 2,350 |
2013-09-20 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
2013-09-18 | 461 | 466 | 461 | 466 | 3,000 | 2,330 |
2013-09-17 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
2013-09-12 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
2013-09-10 | 462 | 467 | 462 | 467 | 3,000 | 2,335 |
2013-09-09 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
2013-09-06 | 465 | 466 | 465 | 466 | 2,000 | 2,330 |
2013-09-05 | 466 | 466 | 465 | 465 | 3,000 | 2,325 |
2013-09-04 | 473 | 473 | 466 | 466 | 2,000 | 2,330 |
2013-09-03 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
2013-09-02 | 465 | 469 | 465 | 469 | 2,000 | 2,345 |
2013-08-30 | 471 | 471 | 464 | 464 | 2,000 | 2,320 |
2013-08-28 | 464 | 464 | 463 | 463 | 11,000 | 2,315 |
2013-08-27 | 474 | 474 | 472 | 472 | 2,000 | 2,360 |
2013-08-26 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
2013-08-23 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
2013-08-22 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
2013-08-21 | 494 | 494 | 488 | 488 | 2,000 | 2,440 |
2013-08-20 | 494 | 494 | 493 | 493 | 2,000 | 2,465 |
2013-08-19 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
2013-08-16 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
2013-08-15 | 494 | 494 | 485 | 490 | 6,000 | 2,450 |
2013-08-14 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
2013-08-13 | 495 | 495 | 487 | 487 | 2,000 | 2,435 |
2013-08-12 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
2013-08-09 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
2013-08-08 | 498 | 498 | 495 | 495 | 2,000 | 2,475 |
2013-08-07 | 497 | 497 | 489 | 490 | 3,000 | 2,450 |
2013-08-06 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
2013-08-05 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
2013-08-02 | 500 | 500 | 482 | 490 | 7,000 | 2,450 |
2013-08-01 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
2013-07-31 | 497 | 497 | 497 | 497 | 4,000 | 2,485 |
2013-07-30 | 496 | 496 | 496 | 496 | 5,000 | 2,480 |
2013-07-29 | 494 | 497 | 494 | 496 | 6,000 | 2,480 |
2013-07-26 | 488 | 494 | 488 | 494 | 4,000 | 2,470 |
2013-07-25 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
2013-07-24 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
2013-07-23 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
2013-07-22 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
2013-07-19 | 496 | 496 | 488 | 488 | 8,000 | 2,440 |
2013-07-18 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
2013-07-17 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
2013-07-16 | 497 | 497 | 489 | 489 | 2,000 | 2,445 |
2013-07-12 | 478 | 478 | 478 | 478 | 5,000 | 2,390 |
2013-07-11 | 497 | 497 | 475 | 480 | 9,000 | 2,400 |
2013-07-10 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
2013-07-09 | 494 | 494 | 494 | 494 | 3,000 | 2,470 |
2013-07-08 | 493 | 494 | 493 | 494 | 3,000 | 2,470 |
2013-07-05 | 490 | 490 | 478 | 485 | 3,000 | 2,425 |
2013-07-04 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
2013-07-03 | 462 | 482 | 462 | 482 | 13,000 | 2,410 |
2013-07-02 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
2013-07-01 | 462 | 462 | 456 | 456 | 2,000 | 2,280 |
2013-06-28 | 452 | 466 | 452 | 466 | 5,000 | 2,330 |
2013-06-27 | 454 | 454 | 451 | 451 | 3,000 | 2,255 |
2013-06-26 | 450 | 462 | 450 | 462 | 3,000 | 2,310 |
2013-06-25 | 458 | 458 | 450 | 450 | 14,000 | 2,250 |
2013-06-24 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
2013-06-21 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
2013-06-20 | 461 | 469 | 454 | 454 | 12,000 | 2,270 |
2013-06-19 | 465 | 465 | 463 | 463 | 2,000 | 2,315 |
2013-06-18 | 485 | 487 | 455 | 460 | 15,000 | 2,300 |
2013-06-13 | 493 | 493 | 487 | 487 | 2,000 | 2,435 |
2013-06-11 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
2013-06-10 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
2013-06-07 | 503 | 503 | 493 | 501 | 5,000 | 2,505 |
2013-06-06 | 510 | 510 | 503 | 503 | 2,000 | 2,515 |
2013-06-05 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
2013-06-04 | 510 | 510 | 501 | 504 | 7,000 | 2,520 |
2013-06-03 | 504 | 511 | 497 | 511 | 10,000 | 2,555 |
2013-05-31 | 515 | 515 | 497 | 497 | 16,000 | 2,485 |
2013-05-30 | 512 | 512 | 500 | 500 | 3,000 | 2,500 |
2013-05-29 | 492 | 510 | 484 | 510 | 7,000 | 2,550 |
2013-05-28 | 518 | 519 | 518 | 519 | 5,000 | 2,595 |
2013-05-27 | 520 | 522 | 514 | 517 | 20,000 | 2,585 |
2013-05-24 | 520 | 520 | 510 | 520 | 10,000 | 2,600 |
2013-05-23 | 525 | 528 | 510 | 526 | 12,000 | 2,630 |
2013-05-22 | 529 | 530 | 525 | 525 | 5,000 | 2,625 |
2013-05-21 | 525 | 529 | 525 | 528 | 6,000 | 2,640 |
2013-05-20 | 514 | 528 | 514 | 525 | 19,000 | 2,625 |
2013-05-17 | 502 | 512 | 502 | 507 | 4,000 | 2,535 |
2013-05-16 | 518 | 518 | 505 | 505 | 13,000 | 2,525 |
2013-05-15 | 524 | 525 | 517 | 517 | 38,000 | 2,585 |
2013-05-14 | 526 | 526 | 511 | 520 | 22,000 | 2,600 |
2013-05-13 | 513 | 514 | 508 | 508 | 13,000 | 2,540 |
2013-05-10 | 509 | 510 | 509 | 510 | 4,000 | 2,550 |
2013-05-09 | 508 | 510 | 508 | 510 | 5,000 | 2,550 |
2013-05-08 | 501 | 507 | 501 | 501 | 5,000 | 2,505 |
2013-05-07 | 500 | 505 | 500 | 501 | 41,000 | 2,505 |
2013-05-02 | 487 | 495 | 487 | 495 | 4,000 | 2,475 |
2013-04-30 | 481 | 481 | 481 | 481 | 5,000 | 2,405 |
2013-04-26 | 482 | 482 | 480 | 480 | 5,000 | 2,400 |
2013-04-25 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
2013-04-24 | 486 | 487 | 480 | 485 | 6,000 | 2,425 |
2013-04-23 | 477 | 480 | 474 | 480 | 6,000 | 2,400 |
2013-04-22 | 488 | 488 | 476 | 477 | 6,000 | 2,385 |
2013-04-19 | 476 | 480 | 476 | 480 | 2,000 | 2,400 |
2013-04-18 | 484 | 484 | 480 | 480 | 2,000 | 2,400 |
2013-04-17 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
2013-04-16 | 485 | 485 | 482 | 482 | 3,000 | 2,410 |
2013-04-15 | 495 | 495 | 482 | 482 | 4,000 | 2,410 |
2013-04-12 | 495 | 496 | 495 | 495 | 5,000 | 2,475 |
2013-04-11 | 498 | 500 | 498 | 500 | 3,000 | 2,500 |
2013-04-10 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
2013-04-09 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
2013-04-08 | 495 | 500 | 495 | 500 | 2,000 | 2,500 |
2013-04-05 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
2013-04-04 | 482 | 482 | 481 | 481 | 2,000 | 2,405 |
2013-04-02 | 486 | 486 | 482 | 482 | 4,000 | 2,410 |
2013-04-01 | 495 | 495 | 486 | 486 | 4,000 | 2,430 |
2013-03-28 | 502 | 510 | 501 | 505 | 12,000 | 2,525 |
2013-03-27 | 503 | 503 | 502 | 502 | 6,000 | 2,510 |
2013-03-26 | 490 | 500 | 490 | 500 | 40,000 | 2,500 |
2013-03-25 | 485 | 486 | 485 | 485 | 17,000 | 2,425 |
2013-03-22 | 493 | 493 | 490 | 490 | 2,000 | 2,450 |
2013-03-21 | 510 | 510 | 491 | 493 | 10,000 | 2,465 |
2013-03-19 | 510 | 510 | 490 | 490 | 4,000 | 2,450 |
2013-03-18 | 486 | 486 | 480 | 480 | 3,000 | 2,400 |
2013-03-15 | 485 | 486 | 485 | 486 | 4,000 | 2,430 |
2013-03-14 | 483 | 485 | 483 | 485 | 5,000 | 2,425 |
2013-03-13 | 477 | 485 | 477 | 483 | 20,000 | 2,415 |
2013-03-12 | 475 | 476 | 475 | 476 | 3,000 | 2,380 |
2013-03-11 | 473 | 480 | 473 | 479 | 7,000 | 2,395 |
2013-03-08 | 465 | 476 | 465 | 465 | 8,000 | 2,325 |
2013-03-07 | 462 | 465 | 462 | 465 | 3,000 | 2,325 |
2013-03-06 | 475 | 475 | 460 | 460 | 5,000 | 2,300 |
2013-03-05 | 469 | 480 | 469 | 470 | 12,000 | 2,350 |
2013-03-04 | 464 | 467 | 461 | 467 | 6,000 | 2,335 |
2013-03-01 | 463 | 463 | 463 | 463 | 7,000 | 2,315 |
2013-02-27 | 459 | 459 | 458 | 458 | 2,000 | 2,290 |
2013-02-26 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
2013-02-25 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
2013-02-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
2013-02-19 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
2013-02-15 | 450 | 452 | 450 | 452 | 7,000 | 2,260 |
2013-02-14 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
2013-02-08 | 460 | 462 | 460 | 462 | 2,000 | 2,310 |
2013-02-07 | 465 | 471 | 455 | 455 | 10,000 | 2,275 |
2013-02-06 | 463 | 473 | 463 | 473 | 4,000 | 2,365 |
2013-02-05 | 452 | 460 | 452 | 460 | 10,000 | 2,300 |
2013-02-04 | 465 | 467 | 465 | 467 | 2,000 | 2,335 |
2013-01-31 | 473 | 473 | 457 | 457 | 5,000 | 2,285 |
2013-01-30 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
2013-01-29 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
2013-01-28 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
2013-01-25 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
2013-01-24 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
2013-01-23 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
2013-01-21 | 458 | 464 | 458 | 464 | 2,000 | 2,320 |
2013-01-18 | 450 | 458 | 450 | 458 | 8,000 | 2,290 |
2013-01-17 | 452 | 452 | 450 | 450 | 8,000 | 2,250 |
2013-01-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
2013-01-15 | 450 | 465 | 450 | 465 | 6,000 | 2,325 |
2013-01-11 | 442 | 442 | 436 | 436 | 3,000 | 2,180 |
2013-01-09 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
2013-01-08 | 429 | 435 | 429 | 435 | 5,000 | 2,175 |
2013-01-07 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
分割・併合履歴 : [2017-11-28]1株→0.2株