6496 (株)中北製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 585 | 585 | 580 | 585 | 6,000 | 2,925 |
| 2014-12-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-12-26 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2014-12-25 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 2014-12-24 | 587 | 587 | 580 | 580 | 3,000 | 2,900 |
| 2014-12-22 | 570 | 586 | 570 | 586 | 4,000 | 2,930 |
| 2014-12-19 | 570 | 580 | 570 | 580 | 11,000 | 2,900 |
| 2014-12-18 | 570 | 575 | 570 | 570 | 10,000 | 2,850 |
| 2014-12-17 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2014-12-16 | 570 | 570 | 566 | 566 | 9,000 | 2,830 |
| 2014-12-15 | 566 | 570 | 565 | 570 | 4,000 | 2,850 |
| 2014-12-12 | 566 | 570 | 566 | 566 | 4,000 | 2,830 |
| 2014-12-11 | 569 | 572 | 566 | 566 | 8,000 | 2,830 |
| 2014-12-10 | 575 | 575 | 569 | 569 | 7,000 | 2,845 |
| 2014-12-09 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2014-12-08 | 567 | 579 | 567 | 576 | 14,000 | 2,880 |
| 2014-12-05 | 565 | 572 | 565 | 566 | 7,000 | 2,830 |
| 2014-12-04 | 565 | 565 | 560 | 560 | 15,000 | 2,800 |
| 2014-12-03 | 572 | 572 | 565 | 566 | 13,000 | 2,830 |
| 2014-12-02 | 564 | 572 | 562 | 572 | 7,000 | 2,860 |
| 2014-12-01 | 567 | 571 | 563 | 564 | 8,000 | 2,820 |
| 2014-11-28 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2014-11-27 | 581 | 581 | 571 | 571 | 8,000 | 2,855 |
| 2014-11-26 | 571 | 585 | 567 | 585 | 9,000 | 2,925 |
| 2014-11-25 | 575 | 575 | 566 | 573 | 16,000 | 2,865 |
| 2014-11-21 | 566 | 570 | 565 | 570 | 9,000 | 2,850 |
| 2014-11-20 | 569 | 571 | 562 | 568 | 11,000 | 2,840 |
| 2014-11-19 | 565 | 567 | 560 | 567 | 20,000 | 2,835 |
| 2014-11-18 | 563 | 573 | 563 | 571 | 12,000 | 2,855 |
| 2014-11-17 | 575 | 575 | 563 | 563 | 7,000 | 2,815 |
| 2014-11-14 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2014-11-13 | 565 | 575 | 565 | 575 | 18,000 | 2,875 |
| 2014-11-12 | 565 | 565 | 561 | 561 | 5,000 | 2,805 |
| 2014-11-11 | 564 | 567 | 564 | 566 | 8,000 | 2,830 |
| 2014-11-10 | 566 | 566 | 564 | 564 | 5,000 | 2,820 |
| 2014-11-07 | 571 | 573 | 567 | 567 | 4,000 | 2,835 |
| 2014-11-06 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2014-11-05 | 569 | 573 | 565 | 565 | 9,000 | 2,825 |
| 2014-11-04 | 571 | 571 | 564 | 565 | 17,000 | 2,825 |
| 2014-10-31 | 555 | 565 | 555 | 564 | 13,000 | 2,820 |
| 2014-10-30 | 555 | 564 | 554 | 564 | 18,000 | 2,820 |
| 2014-10-29 | 556 | 559 | 554 | 555 | 21,000 | 2,775 |
| 2014-10-28 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2014-10-27 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2014-10-24 | 552 | 555 | 552 | 555 | 7,000 | 2,775 |
| 2014-10-23 | 546 | 553 | 546 | 550 | 5,000 | 2,750 |
| 2014-10-22 | 551 | 559 | 545 | 549 | 25,000 | 2,745 |
| 2014-10-21 | 556 | 556 | 551 | 551 | 4,000 | 2,755 |
| 2014-10-20 | 561 | 561 | 558 | 558 | 9,000 | 2,790 |
| 2014-10-17 | 569 | 569 | 559 | 559 | 3,000 | 2,795 |
| 2014-10-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2014-10-15 | 562 | 565 | 560 | 560 | 5,000 | 2,800 |
| 2014-10-14 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2014-10-10 | 571 | 571 | 565 | 565 | 3,000 | 2,825 |
| 2014-10-09 | 581 | 581 | 574 | 574 | 9,000 | 2,870 |
| 2014-10-08 | 590 | 590 | 580 | 581 | 23,000 | 2,905 |
| 2014-10-07 | 605 | 610 | 603 | 603 | 5,000 | 3,015 |
| 2014-10-06 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 2014-10-03 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2014-10-02 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 2014-10-01 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 2014-09-30 | 602 | 602 | 602 | 602 | 6,000 | 3,010 |
| 2014-09-29 | 605 | 605 | 602 | 602 | 3,000 | 3,010 |
| 2014-09-26 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 2014-09-24 | 590 | 590 | 588 | 588 | 2,000 | 2,940 |
| 2014-09-22 | 603 | 603 | 590 | 590 | 11,000 | 2,950 |
| 2014-09-19 | 604 | 604 | 603 | 603 | 4,000 | 3,015 |
| 2014-09-18 | 602 | 608 | 602 | 608 | 3,000 | 3,040 |
| 2014-09-17 | 603 | 603 | 603 | 603 | 3,000 | 3,015 |
| 2014-09-16 | 613 | 613 | 603 | 604 | 18,000 | 3,020 |
| 2014-09-12 | 616 | 619 | 614 | 619 | 8,000 | 3,095 |
| 2014-09-11 | 620 | 625 | 620 | 625 | 8,000 | 3,125 |
| 2014-09-10 | 614 | 615 | 613 | 613 | 7,000 | 3,065 |
| 2014-09-09 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2014-09-08 | 608 | 610 | 608 | 610 | 5,000 | 3,050 |
| 2014-09-05 | 613 | 614 | 610 | 610 | 6,000 | 3,050 |
| 2014-09-04 | 600 | 607 | 600 | 607 | 18,000 | 3,035 |
| 2014-09-03 | 593 | 603 | 593 | 600 | 10,000 | 3,000 |
| 2014-09-02 | 594 | 594 | 594 | 594 | 3,000 | 2,970 |
| 2014-09-01 | 591 | 599 | 591 | 594 | 9,000 | 2,970 |
| 2014-08-29 | 598 | 598 | 594 | 596 | 3,000 | 2,980 |
| 2014-08-28 | 599 | 599 | 590 | 590 | 6,000 | 2,950 |
| 2014-08-27 | 598 | 598 | 598 | 598 | 5,000 | 2,990 |
| 2014-08-26 | 594 | 595 | 594 | 595 | 2,000 | 2,975 |
| 2014-08-25 | 595 | 598 | 595 | 598 | 5,000 | 2,990 |
| 2014-08-22 | 590 | 590 | 588 | 588 | 5,000 | 2,940 |
| 2014-08-21 | 590 | 595 | 590 | 595 | 4,000 | 2,975 |
| 2014-08-20 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2014-08-18 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 2014-08-14 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-08-13 | 595 | 595 | 585 | 585 | 5,000 | 2,925 |
| 2014-08-12 | 590 | 599 | 590 | 595 | 15,000 | 2,975 |
| 2014-08-08 | 593 | 593 | 590 | 592 | 8,000 | 2,960 |
| 2014-08-07 | 592 | 592 | 592 | 592 | 3,000 | 2,960 |
| 2014-08-06 | 591 | 594 | 591 | 593 | 3,000 | 2,965 |
| 2014-08-05 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2014-08-04 | 590 | 600 | 590 | 600 | 11,000 | 3,000 |
| 2014-07-31 | 596 | 600 | 596 | 600 | 5,000 | 3,000 |
| 2014-07-30 | 590 | 600 | 590 | 596 | 12,000 | 2,980 |
| 2014-07-28 | 590 | 599 | 579 | 587 | 22,000 | 2,935 |
| 2014-07-24 | 581 | 584 | 581 | 584 | 8,000 | 2,920 |
| 2014-07-23 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 2014-07-22 | 568 | 582 | 568 | 582 | 3,000 | 2,910 |
| 2014-07-18 | 563 | 568 | 562 | 568 | 23,000 | 2,840 |
| 2014-07-17 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2014-07-16 | 579 | 579 | 579 | 579 | 3,000 | 2,895 |
| 2014-07-15 | 578 | 584 | 578 | 584 | 6,000 | 2,920 |
| 2014-07-14 | 571 | 573 | 571 | 572 | 3,000 | 2,860 |
| 2014-07-11 | 570 | 576 | 560 | 561 | 10,000 | 2,805 |
| 2014-07-10 | 580 | 580 | 571 | 571 | 11,000 | 2,855 |
| 2014-07-09 | 585 | 593 | 567 | 579 | 28,000 | 2,895 |
| 2014-07-08 | 598 | 614 | 598 | 605 | 38,000 | 3,025 |
| 2014-07-07 | 588 | 603 | 588 | 598 | 18,000 | 2,990 |
| 2014-07-04 | 604 | 610 | 580 | 586 | 94,000 | 2,930 |
| 2014-07-03 | 590 | 595 | 585 | 594 | 14,000 | 2,970 |
| 2014-07-02 | 576 | 594 | 576 | 593 | 21,000 | 2,965 |
| 2014-07-01 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2014-06-27 | 570 | 570 | 565 | 568 | 4,000 | 2,840 |
| 2014-06-26 | 553 | 565 | 553 | 565 | 11,000 | 2,825 |
| 2014-06-25 | 546 | 554 | 546 | 552 | 11,000 | 2,760 |
| 2014-06-24 | 545 | 560 | 545 | 560 | 7,000 | 2,800 |
| 2014-06-23 | 553 | 553 | 545 | 545 | 10,000 | 2,725 |
| 2014-06-20 | 553 | 553 | 553 | 553 | 3,000 | 2,765 |
| 2014-06-19 | 564 | 566 | 559 | 559 | 9,000 | 2,795 |
| 2014-06-18 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
| 2014-06-17 | 562 | 562 | 561 | 562 | 9,000 | 2,810 |
| 2014-06-16 | 552 | 553 | 552 | 552 | 4,000 | 2,760 |
| 2014-06-13 | 554 | 560 | 554 | 560 | 2,000 | 2,800 |
| 2014-06-12 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2014-06-11 | 545 | 548 | 536 | 548 | 7,000 | 2,740 |
| 2014-06-10 | 550 | 550 | 545 | 545 | 8,000 | 2,725 |
| 2014-06-09 | 553 | 555 | 551 | 551 | 5,000 | 2,755 |
| 2014-06-06 | 553 | 553 | 546 | 550 | 6,000 | 2,750 |
| 2014-06-05 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2014-06-04 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2014-06-03 | 575 | 575 | 560 | 560 | 7,000 | 2,800 |
| 2014-06-02 | 563 | 575 | 563 | 575 | 4,000 | 2,875 |
| 2014-05-30 | 551 | 569 | 551 | 559 | 7,000 | 2,795 |
| 2014-05-29 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2014-05-28 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2014-05-27 | 557 | 573 | 556 | 573 | 10,000 | 2,865 |
| 2014-05-26 | 561 | 575 | 561 | 575 | 10,000 | 2,875 |
| 2014-05-23 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2014-05-22 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2014-05-21 | 555 | 555 | 554 | 554 | 2,000 | 2,770 |
| 2014-05-20 | 547 | 552 | 547 | 552 | 2,000 | 2,760 |
| 2014-05-19 | 545 | 546 | 545 | 546 | 5,000 | 2,730 |
| 2014-05-16 | 545 | 555 | 545 | 555 | 6,000 | 2,775 |
| 2014-05-14 | 538 | 540 | 538 | 540 | 4,000 | 2,700 |
| 2014-05-13 | 540 | 540 | 526 | 537 | 12,000 | 2,685 |
| 2014-05-12 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-05-09 | 540 | 540 | 538 | 540 | 4,000 | 2,700 |
| 2014-05-08 | 547 | 547 | 533 | 533 | 4,000 | 2,665 |
| 2014-05-07 | 547 | 557 | 547 | 557 | 4,000 | 2,785 |
| 2014-05-01 | 549 | 550 | 548 | 548 | 3,000 | 2,740 |
| 2014-04-28 | 550 | 556 | 549 | 556 | 9,000 | 2,780 |
| 2014-04-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-04-24 | 550 | 550 | 548 | 548 | 3,000 | 2,740 |
| 2014-04-23 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2014-04-18 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2014-04-17 | 541 | 551 | 541 | 551 | 3,000 | 2,755 |
| 2014-04-16 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 2014-04-14 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2014-04-11 | 530 | 540 | 530 | 530 | 13,000 | 2,650 |
| 2014-04-10 | 535 | 538 | 520 | 520 | 6,000 | 2,600 |
| 2014-04-09 | 542 | 550 | 525 | 525 | 16,000 | 2,625 |
| 2014-04-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-04-07 | 549 | 550 | 542 | 542 | 3,000 | 2,710 |
| 2014-04-04 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2014-04-03 | 540 | 540 | 530 | 540 | 3,000 | 2,700 |
| 2014-04-02 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 2014-04-01 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2014-03-31 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 2014-03-28 | 541 | 541 | 541 | 541 | 5,000 | 2,705 |
| 2014-03-26 | 537 | 540 | 537 | 539 | 6,000 | 2,695 |
| 2014-03-24 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2014-03-20 | 541 | 541 | 537 | 537 | 5,000 | 2,685 |
| 2014-03-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-03-18 | 559 | 559 | 540 | 550 | 9,000 | 2,750 |
| 2014-03-17 | 530 | 543 | 530 | 540 | 6,000 | 2,700 |
| 2014-03-14 | 529 | 529 | 520 | 520 | 3,000 | 2,600 |
| 2014-03-13 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 2014-03-12 | 530 | 530 | 523 | 523 | 2,000 | 2,615 |
| 2014-03-11 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-03-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2014-03-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-03-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-03-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-03-04 | 530 | 530 | 526 | 526 | 2,000 | 2,630 |
| 2014-03-03 | 529 | 536 | 528 | 536 | 3,000 | 2,680 |
| 2014-02-28 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2014-02-27 | 528 | 534 | 528 | 534 | 2,000 | 2,670 |
| 2014-02-26 | 525 | 535 | 525 | 535 | 7,000 | 2,675 |
| 2014-02-25 | 523 | 525 | 523 | 525 | 3,000 | 2,625 |
| 2014-02-24 | 524 | 528 | 523 | 523 | 8,000 | 2,615 |
| 2014-02-21 | 519 | 523 | 519 | 523 | 3,000 | 2,615 |
| 2014-02-20 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2014-02-19 | 517 | 517 | 516 | 516 | 2,000 | 2,580 |
| 2014-02-18 | 516 | 517 | 511 | 517 | 9,000 | 2,585 |
| 2014-02-17 | 508 | 516 | 508 | 516 | 2,000 | 2,580 |
| 2014-02-14 | 521 | 521 | 503 | 505 | 10,000 | 2,525 |
| 2014-02-13 | 530 | 530 | 522 | 522 | 13,000 | 2,610 |
| 2014-02-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2014-02-10 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 2014-02-07 | 531 | 540 | 531 | 532 | 3,000 | 2,660 |
| 2014-02-06 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2014-02-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-02-04 | 558 | 559 | 520 | 555 | 13,000 | 2,775 |
| 2014-02-03 | 561 | 571 | 561 | 571 | 2,000 | 2,855 |
| 2014-01-31 | 570 | 570 | 565 | 565 | 6,000 | 2,825 |
| 2014-01-30 | 584 | 584 | 574 | 574 | 2,000 | 2,870 |
| 2014-01-29 | 559 | 589 | 559 | 586 | 11,000 | 2,930 |
| 2014-01-28 | 571 | 574 | 554 | 574 | 9,000 | 2,870 |
| 2014-01-27 | 589 | 589 | 571 | 571 | 3,000 | 2,855 |
| 2014-01-24 | 582 | 582 | 578 | 579 | 6,000 | 2,895 |
| 2014-01-23 | 586 | 588 | 583 | 583 | 5,000 | 2,915 |
| 2014-01-22 | 592 | 595 | 585 | 585 | 17,000 | 2,925 |
| 2014-01-21 | 585 | 590 | 583 | 585 | 10,000 | 2,925 |
| 2014-01-20 | 580 | 590 | 580 | 590 | 5,000 | 2,950 |
| 2014-01-17 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2014-01-16 | 580 | 580 | 577 | 580 | 12,000 | 2,900 |
| 2014-01-15 | 580 | 582 | 573 | 582 | 10,000 | 2,910 |
| 2014-01-14 | 588 | 590 | 580 | 580 | 17,000 | 2,900 |
| 2014-01-10 | 588 | 593 | 588 | 588 | 15,000 | 2,940 |
| 2014-01-09 | 586 | 588 | 574 | 588 | 17,000 | 2,940 |
| 2014-01-08 | 594 | 594 | 567 | 587 | 64,000 | 2,935 |
| 2014-01-07 | 615 | 615 | 562 | 600 | 192,000 | 3,000 |
| 2014-01-06 | 520 | 520 | 510 | 515 | 9,000 | 2,575 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
