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
2013-12-3052752751052010,0002,600
2013-12-274954974914913,0002,455
2013-12-264904904904902,0002,450
2013-12-2548348548048510,0002,425
2013-12-2449249248449118,0002,455
2013-12-204904904844845,0002,420
2013-12-194854904854906,0002,450
2013-12-184914914864907,0002,450
2013-12-174894904864907,0002,450
2013-12-164854874834833,0002,415
2013-12-134844844824825,0002,410
2013-12-1248048047048012,0002,400
2013-12-114804834774805,0002,400
2013-12-104794794704788,0002,390
2013-12-0947147947147329,0002,365
2013-12-064904904864862,0002,430
2013-12-054914914894903,0002,450
2013-12-0448548548548511,0002,425
2013-12-034834864834859,0002,425
2013-12-024904904804854,0002,425
2013-11-2950050249849915,0002,495
2013-11-2848849846849877,0002,490
2013-11-274644724644726,0002,360
2013-11-264724724714716,0002,355
2013-11-254724724714713,0002,355
2013-11-224694694694692,0002,345
2013-11-214684724684695,0002,345
2013-11-204724724724721,0002,360
2013-11-194724734674733,0002,365
2013-11-184664704664663,0002,330
2013-11-154664664654654,0002,325
2013-11-1446146146046113,0002,305
2013-11-124684684684684,0002,340
2013-11-114684704684703,0002,350
2013-11-084614684614684,0002,340
2013-11-064624624624623,0002,310
2013-11-054654654654651,0002,325
2013-11-014624624624622,0002,310
2013-10-314654664644645,0002,320
2013-10-304634654634653,0002,325
2013-10-294654654604604,0002,300
2013-10-284594664594663,0002,330
2013-10-254604604584583,0002,290
2013-10-244614614614611,0002,305
2013-10-234644644614614,0002,305
2013-10-224644644644641,0002,320
2013-10-2146346446246310,0002,315
2013-10-1846046345846355,0002,315
2013-10-1746046045446017,0002,300
2013-10-1646446446346419,0002,320
2013-10-154704724704725,0002,360
2013-10-114654754654758,0002,375
2013-10-094684684634634,0002,315
2013-10-084684684684681,0002,340
2013-10-074664664644643,0002,320
2013-10-044664664664662,0002,330
2013-10-024684684654658,0002,325
2013-10-014694704694704,0002,350
2013-09-304694694694691,0002,345
2013-09-274674734674704,0002,350
2013-09-264694694654657,0002,325
2013-09-254754754754753,0002,375
2013-09-244674704674704,0002,350
2013-09-204664664664661,0002,330
2013-09-184614664614663,0002,330
2013-09-174654654654652,0002,325
2013-09-124614614614612,0002,305
2013-09-104624674624673,0002,335
2013-09-094624624624622,0002,310
2013-09-064654664654662,0002,330
2013-09-054664664654653,0002,325
2013-09-044734734664662,0002,330
2013-09-034734734734732,0002,365
2013-09-024654694654692,0002,345
2013-08-304714714644642,0002,320
2013-08-2846446446346311,0002,315
2013-08-274744744724722,0002,360
2013-08-264794794794791,0002,395
2013-08-234804804804801,0002,400
2013-08-224864864864862,0002,430
2013-08-214944944884882,0002,440
2013-08-204944944934932,0002,465
2013-08-194944944944941,0002,470
2013-08-164934934934931,0002,465
2013-08-154944944854906,0002,450
2013-08-144944944944941,0002,470
2013-08-134954954874872,0002,435
2013-08-124954954954952,0002,475
2013-08-094994994994991,0002,495
2013-08-084984984954952,0002,475
2013-08-074974974894903,0002,450
2013-08-064984984984981,0002,490
2013-08-054984984984981,0002,490
2013-08-025005004824907,0002,450
2013-08-014984984984981,0002,490
2013-07-314974974974974,0002,485
2013-07-304964964964965,0002,480
2013-07-294944974944966,0002,480
2013-07-264884944884944,0002,470
2013-07-254964964964961,0002,480
2013-07-244964964964961,0002,480
2013-07-234934934934932,0002,465
2013-07-224934934934933,0002,465
2013-07-194964964884888,0002,440
2013-07-184964964964961,0002,480
2013-07-174964964964961,0002,480
2013-07-164974974894892,0002,445
2013-07-124784784784785,0002,390
2013-07-114974974754809,0002,400
2013-07-104944944944942,0002,470
2013-07-094944944944943,0002,470
2013-07-084934944934943,0002,470
2013-07-054904904784853,0002,425
2013-07-044904904904906,0002,450
2013-07-0346248246248213,0002,410
2013-07-024614614614611,0002,305
2013-07-014624624564562,0002,280
2013-06-284524664524665,0002,330
2013-06-274544544514513,0002,255
2013-06-264504624504623,0002,310
2013-06-2545845845045014,0002,250
2013-06-244584584584581,0002,290
2013-06-214504504504506,0002,250
2013-06-2046146945445412,0002,270
2013-06-194654654634632,0002,315
2013-06-1848548745546015,0002,300
2013-06-134934934874872,0002,435
2013-06-115035035035033,0002,515
2013-06-105035035035032,0002,515
2013-06-075035034935015,0002,505
2013-06-065105105035032,0002,515
2013-06-055105105105103,0002,550
2013-06-045105105015047,0002,520
2013-06-0350451149751110,0002,555
2013-05-3151551549749716,0002,485
2013-05-305125125005003,0002,500
2013-05-294925104845107,0002,550
2013-05-285185195185195,0002,595
2013-05-2752052251451720,0002,585
2013-05-2452052051052010,0002,600
2013-05-2352552851052612,0002,630
2013-05-225295305255255,0002,625
2013-05-215255295255286,0002,640
2013-05-2051452851452519,0002,625
2013-05-175025125025074,0002,535
2013-05-1651851850550513,0002,525
2013-05-1552452551751738,0002,585
2013-05-1452652651152022,0002,600
2013-05-1351351450850813,0002,540
2013-05-105095105095104,0002,550
2013-05-095085105085105,0002,550
2013-05-085015075015015,0002,505
2013-05-0750050550050141,0002,505
2013-05-024874954874954,0002,475
2013-04-304814814814815,0002,405
2013-04-264824824804805,0002,400
2013-04-254814814804803,0002,400
2013-04-244864874804856,0002,425
2013-04-234774804744806,0002,400
2013-04-224884884764776,0002,385
2013-04-194764804764802,0002,400
2013-04-184844844804802,0002,400
2013-04-174824824824821,0002,410
2013-04-164854854824823,0002,410
2013-04-154954954824824,0002,410
2013-04-124954964954955,0002,475
2013-04-114985004985003,0002,500
2013-04-104995004995004,0002,500
2013-04-094914914914911,0002,455
2013-04-084955004955002,0002,500
2013-04-054904904904904,0002,450
2013-04-044824824814812,0002,405
2013-04-024864864824824,0002,410
2013-04-014954954864864,0002,430
2013-03-2850251050150512,0002,525
2013-03-275035035025026,0002,510
2013-03-2649050049050040,0002,500
2013-03-2548548648548517,0002,425
2013-03-224934934904902,0002,450
2013-03-2151051049149310,0002,465
2013-03-195105104904904,0002,450
2013-03-184864864804803,0002,400
2013-03-154854864854864,0002,430
2013-03-144834854834855,0002,425
2013-03-1347748547748320,0002,415
2013-03-124754764754763,0002,380
2013-03-114734804734797,0002,395
2013-03-084654764654658,0002,325
2013-03-074624654624653,0002,325
2013-03-064754754604605,0002,300
2013-03-0546948046947012,0002,350
2013-03-044644674614676,0002,335
2013-03-014634634634637,0002,315
2013-02-274594594584582,0002,290
2013-02-264524524524521,0002,260
2013-02-254524524524522,0002,260
2013-02-214514514514511,0002,255
2013-02-194514514514511,0002,255
2013-02-154504524504527,0002,260
2013-02-144554554554554,0002,275
2013-02-084604624604622,0002,310
2013-02-0746547145545510,0002,275
2013-02-064634734634734,0002,365
2013-02-0545246045246010,0002,300
2013-02-044654674654672,0002,335
2013-01-314734734574575,0002,285
2013-01-304784784784782,0002,390
2013-01-294784784784781,0002,390
2013-01-284724724724721,0002,360
2013-01-254604604604603,0002,300
2013-01-244604604604601,0002,300
2013-01-234644644644641,0002,320
2013-01-214584644584642,0002,320
2013-01-184504584504588,0002,290
2013-01-174524524504508,0002,250
2013-01-164604604604601,0002,300
2013-01-154504654504656,0002,325
2013-01-114424424364363,0002,180
2013-01-094354354354352,0002,175
2013-01-084294354294355,0002,175
2013-01-074294294294291,0002,145

分割・併合履歴 : [2017-11-28]1株→0.2株