6496 (株)中北製作所 の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 629 | 637 | 582 | 602 | 359,000 | 3,010 |
2015-12-29 | 545 | 545 | 539 | 539 | 3,000 | 2,695 |
2015-12-28 | 546 | 546 | 545 | 545 | 4,000 | 2,725 |
2015-12-25 | 535 | 535 | 533 | 533 | 9,000 | 2,665 |
2015-12-24 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
2015-12-22 | 545 | 545 | 526 | 535 | 11,000 | 2,675 |
2015-12-21 | 544 | 545 | 541 | 543 | 5,000 | 2,715 |
2015-12-18 | 545 | 554 | 544 | 544 | 9,000 | 2,720 |
2015-12-17 | 541 | 545 | 541 | 545 | 6,000 | 2,725 |
2015-12-16 | 543 | 543 | 536 | 536 | 8,000 | 2,680 |
2015-12-15 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
2015-12-14 | 545 | 545 | 541 | 541 | 2,000 | 2,705 |
2015-12-11 | 544 | 544 | 541 | 544 | 9,000 | 2,720 |
2015-12-10 | 548 | 548 | 544 | 544 | 7,000 | 2,720 |
2015-12-09 | 542 | 549 | 541 | 548 | 14,000 | 2,740 |
2015-12-08 | 541 | 545 | 541 | 545 | 3,000 | 2,725 |
2015-12-07 | 543 | 544 | 543 | 543 | 4,000 | 2,715 |
2015-12-04 | 547 | 555 | 540 | 542 | 21,000 | 2,710 |
2015-12-03 | 550 | 550 | 548 | 548 | 7,000 | 2,740 |
2015-12-02 | 552 | 552 | 550 | 550 | 5,000 | 2,750 |
2015-12-01 | 551 | 560 | 550 | 560 | 12,000 | 2,800 |
2015-11-30 | 554 | 554 | 553 | 554 | 6,000 | 2,770 |
2015-11-27 | 557 | 559 | 556 | 559 | 4,000 | 2,795 |
2015-11-26 | 559 | 559 | 558 | 558 | 6,000 | 2,790 |
2015-11-25 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
2015-11-24 | 559 | 570 | 559 | 566 | 7,000 | 2,830 |
2015-11-20 | 559 | 559 | 559 | 559 | 4,000 | 2,795 |
2015-11-19 | 560 | 560 | 560 | 560 | 9,000 | 2,800 |
2015-11-18 | 560 | 560 | 560 | 560 | 13,000 | 2,800 |
2015-11-17 | 564 | 564 | 559 | 560 | 25,000 | 2,800 |
2015-11-16 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
2015-11-13 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
2015-11-12 | 571 | 571 | 570 | 570 | 11,000 | 2,850 |
2015-11-11 | 571 | 572 | 571 | 572 | 3,000 | 2,860 |
2015-11-10 | 571 | 572 | 571 | 572 | 4,000 | 2,860 |
2015-11-09 | 570 | 576 | 570 | 576 | 4,000 | 2,880 |
2015-11-06 | 563 | 570 | 563 | 570 | 2,000 | 2,850 |
2015-11-05 | 569 | 569 | 567 | 567 | 4,000 | 2,835 |
2015-11-04 | 570 | 570 | 569 | 569 | 4,000 | 2,845 |
2015-11-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
2015-10-30 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
2015-10-29 | 570 | 575 | 570 | 575 | 2,000 | 2,875 |
2015-10-28 | 572 | 572 | 571 | 571 | 4,000 | 2,855 |
2015-10-27 | 572 | 572 | 572 | 572 | 5,000 | 2,860 |
2015-10-26 | 572 | 573 | 572 | 572 | 3,000 | 2,860 |
2015-10-23 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
2015-10-22 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
2015-10-21 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
2015-10-20 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
2015-10-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
2015-10-15 | 572 | 579 | 572 | 579 | 3,000 | 2,895 |
2015-10-14 | 573 | 573 | 572 | 572 | 5,000 | 2,860 |
2015-10-13 | 575 | 575 | 574 | 574 | 2,000 | 2,870 |
2015-10-09 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
2015-10-07 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
2015-10-06 | 575 | 580 | 575 | 580 | 5,000 | 2,900 |
2015-10-05 | 577 | 577 | 575 | 575 | 2,000 | 2,875 |
2015-10-02 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
2015-10-01 | 575 | 595 | 575 | 577 | 11,000 | 2,885 |
2015-09-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
2015-09-29 | 579 | 579 | 574 | 577 | 7,000 | 2,885 |
2015-09-28 | 577 | 579 | 577 | 579 | 3,000 | 2,895 |
2015-09-25 | 576 | 576 | 574 | 574 | 4,000 | 2,870 |
2015-09-24 | 580 | 582 | 576 | 576 | 3,000 | 2,880 |
2015-09-18 | 588 | 588 | 578 | 578 | 2,000 | 2,890 |
2015-09-17 | 585 | 585 | 579 | 579 | 2,000 | 2,895 |
2015-09-16 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
2015-09-15 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
2015-09-14 | 580 | 580 | 576 | 576 | 2,000 | 2,880 |
2015-09-11 | 579 | 579 | 577 | 577 | 2,000 | 2,885 |
2015-09-10 | 575 | 575 | 572 | 573 | 3,000 | 2,865 |
2015-09-09 | 578 | 578 | 570 | 573 | 6,000 | 2,865 |
2015-09-08 | 578 | 578 | 572 | 572 | 3,000 | 2,860 |
2015-09-07 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
2015-09-04 | 586 | 586 | 582 | 582 | 2,000 | 2,910 |
2015-09-03 | 590 | 590 | 586 | 586 | 2,000 | 2,930 |
2015-09-02 | 588 | 588 | 584 | 584 | 2,000 | 2,920 |
2015-09-01 | 583 | 586 | 581 | 581 | 5,000 | 2,905 |
2015-08-31 | 592 | 592 | 583 | 583 | 2,000 | 2,915 |
2015-08-28 | 580 | 586 | 580 | 585 | 5,000 | 2,925 |
2015-08-27 | 589 | 589 | 579 | 579 | 2,000 | 2,895 |
2015-08-26 | 588 | 588 | 574 | 574 | 2,000 | 2,870 |
2015-08-25 | 577 | 588 | 560 | 588 | 10,000 | 2,940 |
2015-08-24 | 596 | 596 | 580 | 590 | 8,000 | 2,950 |
2015-08-21 | 598 | 598 | 591 | 591 | 7,000 | 2,955 |
2015-08-20 | 603 | 603 | 593 | 593 | 8,000 | 2,965 |
2015-08-19 | 607 | 607 | 602 | 603 | 5,000 | 3,015 |
2015-08-18 | 608 | 608 | 601 | 601 | 2,000 | 3,005 |
2015-08-17 | 604 | 613 | 594 | 604 | 11,000 | 3,020 |
2015-08-14 | 591 | 595 | 591 | 595 | 2,000 | 2,975 |
2015-08-13 | 592 | 592 | 590 | 590 | 8,000 | 2,950 |
2015-08-12 | 591 | 605 | 590 | 605 | 7,000 | 3,025 |
2015-08-11 | 598 | 598 | 591 | 592 | 17,000 | 2,960 |
2015-08-10 | 607 | 607 | 600 | 600 | 12,000 | 3,000 |
2015-08-07 | 616 | 616 | 607 | 607 | 3,000 | 3,035 |
2015-08-06 | 615 | 615 | 614 | 614 | 3,000 | 3,070 |
2015-08-05 | 610 | 610 | 607 | 607 | 3,000 | 3,035 |
2015-08-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
2015-08-03 | 609 | 609 | 607 | 607 | 5,000 | 3,035 |
2015-07-31 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
2015-07-30 | 603 | 607 | 602 | 606 | 5,000 | 3,030 |
2015-07-29 | 607 | 607 | 600 | 600 | 4,000 | 3,000 |
2015-07-28 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
2015-07-27 | 607 | 607 | 603 | 603 | 3,000 | 3,015 |
2015-07-24 | 615 | 615 | 602 | 605 | 14,000 | 3,025 |
2015-07-23 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
2015-07-22 | 615 | 615 | 613 | 613 | 2,000 | 3,065 |
2015-07-21 | 618 | 618 | 609 | 615 | 6,000 | 3,075 |
2015-07-17 | 614 | 614 | 611 | 611 | 5,000 | 3,055 |
2015-07-16 | 610 | 610 | 608 | 609 | 5,000 | 3,045 |
2015-07-15 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
2015-07-14 | 606 | 608 | 605 | 608 | 5,000 | 3,040 |
2015-07-13 | 608 | 608 | 605 | 605 | 3,000 | 3,025 |
2015-07-10 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
2015-07-09 | 599 | 600 | 591 | 600 | 6,000 | 3,000 |
2015-07-08 | 607 | 607 | 598 | 598 | 5,000 | 2,990 |
2015-07-07 | 609 | 609 | 605 | 605 | 3,000 | 3,025 |
2015-07-06 | 609 | 609 | 600 | 600 | 3,000 | 3,000 |
2015-07-03 | 607 | 607 | 606 | 607 | 4,000 | 3,035 |
2015-07-02 | 607 | 607 | 607 | 607 | 3,000 | 3,035 |
2015-07-01 | 607 | 607 | 603 | 607 | 5,000 | 3,035 |
2015-06-30 | 601 | 603 | 594 | 603 | 6,000 | 3,015 |
2015-06-29 | 600 | 603 | 593 | 595 | 9,000 | 2,975 |
2015-06-26 | 602 | 602 | 601 | 601 | 3,000 | 3,005 |
2015-06-25 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
2015-06-24 | 607 | 607 | 601 | 601 | 3,000 | 3,005 |
2015-06-23 | 606 | 606 | 603 | 606 | 5,000 | 3,030 |
2015-06-22 | 607 | 607 | 604 | 604 | 2,000 | 3,020 |
2015-06-19 | 609 | 609 | 604 | 604 | 2,000 | 3,020 |
2015-06-18 | 603 | 605 | 599 | 603 | 8,000 | 3,015 |
2015-06-17 | 610 | 610 | 603 | 603 | 2,000 | 3,015 |
2015-06-16 | 612 | 612 | 610 | 610 | 2,000 | 3,050 |
2015-06-15 | 611 | 611 | 601 | 606 | 18,000 | 3,030 |
2015-06-12 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
2015-06-11 | 615 | 615 | 613 | 613 | 5,000 | 3,065 |
2015-06-10 | 611 | 611 | 609 | 609 | 2,000 | 3,045 |
2015-06-09 | 608 | 608 | 607 | 607 | 5,000 | 3,035 |
2015-06-08 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
2015-06-05 | 608 | 608 | 607 | 607 | 3,000 | 3,035 |
2015-06-04 | 610 | 610 | 608 | 608 | 4,000 | 3,040 |
2015-06-03 | 609 | 610 | 609 | 610 | 3,000 | 3,050 |
2015-06-01 | 616 | 616 | 609 | 609 | 8,000 | 3,045 |
2015-05-29 | 617 | 617 | 616 | 616 | 4,000 | 3,080 |
2015-05-28 | 618 | 618 | 610 | 610 | 8,000 | 3,050 |
2015-05-27 | 604 | 631 | 604 | 613 | 40,000 | 3,065 |
2015-05-26 | 620 | 624 | 616 | 616 | 38,000 | 3,080 |
2015-05-25 | 626 | 630 | 615 | 620 | 29,000 | 3,100 |
2015-05-22 | 624 | 626 | 620 | 626 | 8,000 | 3,130 |
2015-05-21 | 623 | 624 | 623 | 624 | 23,000 | 3,120 |
2015-05-20 | 625 | 625 | 623 | 623 | 4,000 | 3,115 |
2015-05-19 | 618 | 618 | 616 | 616 | 5,000 | 3,080 |
2015-05-18 | 624 | 624 | 617 | 617 | 16,000 | 3,085 |
2015-05-15 | 619 | 619 | 615 | 615 | 3,000 | 3,075 |
2015-05-14 | 613 | 614 | 612 | 612 | 9,000 | 3,060 |
2015-05-13 | 611 | 621 | 611 | 621 | 2,000 | 3,105 |
2015-05-12 | 608 | 630 | 608 | 630 | 9,000 | 3,150 |
2015-05-07 | 616 | 616 | 610 | 610 | 4,000 | 3,050 |
2015-05-01 | 625 | 630 | 615 | 616 | 16,000 | 3,080 |
2015-04-30 | 619 | 620 | 619 | 620 | 2,000 | 3,100 |
2015-04-28 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
2015-04-27 | 610 | 615 | 610 | 615 | 4,000 | 3,075 |
2015-04-24 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
2015-04-23 | 611 | 611 | 610 | 610 | 4,000 | 3,050 |
2015-04-21 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
2015-04-20 | 612 | 614 | 612 | 614 | 6,000 | 3,070 |
2015-04-17 | 613 | 613 | 609 | 609 | 7,000 | 3,045 |
2015-04-16 | 618 | 618 | 606 | 606 | 7,000 | 3,030 |
2015-04-15 | 616 | 617 | 616 | 616 | 9,000 | 3,080 |
2015-04-14 | 616 | 616 | 610 | 616 | 12,000 | 3,080 |
2015-04-13 | 615 | 617 | 610 | 617 | 6,000 | 3,085 |
2015-04-10 | 610 | 616 | 604 | 604 | 10,000 | 3,020 |
2015-04-09 | 610 | 610 | 600 | 600 | 12,000 | 3,000 |
2015-04-08 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
2015-04-07 | 615 | 615 | 608 | 608 | 3,000 | 3,040 |
2015-04-06 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
2015-04-03 | 615 | 615 | 608 | 608 | 5,000 | 3,040 |
2015-04-02 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
2015-04-01 | 612 | 612 | 608 | 608 | 4,000 | 3,040 |
2015-03-31 | 596 | 600 | 595 | 600 | 4,000 | 3,000 |
2015-03-30 | 605 | 605 | 596 | 596 | 8,000 | 2,980 |
2015-03-27 | 601 | 607 | 600 | 607 | 6,000 | 3,035 |
2015-03-26 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
2015-03-25 | 605 | 607 | 601 | 607 | 6,000 | 3,035 |
2015-03-24 | 602 | 607 | 602 | 607 | 2,000 | 3,035 |
2015-03-23 | 605 | 605 | 602 | 602 | 3,000 | 3,010 |
2015-03-20 | 621 | 621 | 605 | 605 | 4,000 | 3,025 |
2015-03-19 | 620 | 625 | 616 | 616 | 5,000 | 3,080 |
2015-03-18 | 600 | 615 | 600 | 615 | 20,000 | 3,075 |
2015-03-17 | 603 | 613 | 603 | 613 | 4,000 | 3,065 |
2015-03-16 | 588 | 603 | 588 | 603 | 6,000 | 3,015 |
2015-03-13 | 582 | 584 | 582 | 584 | 2,000 | 2,920 |
2015-03-12 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
2015-03-11 | 578 | 581 | 578 | 581 | 4,000 | 2,905 |
2015-03-10 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
2015-03-09 | 580 | 580 | 577 | 577 | 3,000 | 2,885 |
2015-03-06 | 586 | 586 | 580 | 584 | 8,000 | 2,920 |
2015-03-05 | 586 | 586 | 578 | 578 | 4,000 | 2,890 |
2015-03-04 | 587 | 587 | 582 | 582 | 3,000 | 2,910 |
2015-03-03 | 586 | 586 | 576 | 581 | 4,000 | 2,905 |
2015-03-02 | 580 | 581 | 580 | 580 | 4,000 | 2,900 |
2015-02-27 | 584 | 584 | 580 | 580 | 2,000 | 2,900 |
2015-02-26 | 575 | 580 | 575 | 580 | 5,000 | 2,900 |
2015-02-25 | 575 | 576 | 575 | 575 | 4,000 | 2,875 |
2015-02-24 | 570 | 576 | 570 | 576 | 6,000 | 2,880 |
2015-02-23 | 570 | 570 | 566 | 566 | 7,000 | 2,830 |
2015-02-20 | 566 | 567 | 566 | 567 | 5,000 | 2,835 |
2015-02-19 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
2015-02-18 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
2015-02-17 | 561 | 570 | 561 | 570 | 7,000 | 2,850 |
2015-02-16 | 570 | 570 | 566 | 570 | 8,000 | 2,850 |
2015-02-13 | 572 | 574 | 566 | 566 | 3,000 | 2,830 |
2015-02-12 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
2015-02-10 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
2015-02-09 | 562 | 568 | 562 | 568 | 3,000 | 2,840 |
2015-02-06 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
2015-02-05 | 563 | 563 | 562 | 562 | 6,000 | 2,810 |
2015-02-04 | 567 | 570 | 567 | 570 | 2,000 | 2,850 |
2015-02-03 | 573 | 573 | 573 | 573 | 5,000 | 2,865 |
2015-02-02 | 566 | 567 | 566 | 566 | 3,000 | 2,830 |
2015-01-30 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
2015-01-29 | 571 | 573 | 570 | 573 | 4,000 | 2,865 |
2015-01-28 | 570 | 574 | 565 | 574 | 11,000 | 2,870 |
2015-01-27 | 556 | 569 | 556 | 569 | 5,000 | 2,845 |
2015-01-26 | 556 | 560 | 555 | 560 | 5,000 | 2,800 |
2015-01-23 | 556 | 560 | 553 | 555 | 9,000 | 2,775 |
2015-01-22 | 551 | 551 | 541 | 551 | 12,000 | 2,755 |
2015-01-21 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
2015-01-20 | 558 | 562 | 557 | 562 | 4,000 | 2,810 |
2015-01-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
2015-01-16 | 559 | 563 | 559 | 563 | 4,000 | 2,815 |
2015-01-14 | 564 | 564 | 556 | 559 | 4,000 | 2,795 |
2015-01-13 | 570 | 570 | 546 | 554 | 29,000 | 2,770 |
2015-01-08 | 588 | 599 | 587 | 599 | 8,000 | 2,995 |
2015-01-07 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
2015-01-06 | 585 | 585 | 582 | 585 | 3,000 | 2,925 |
分割・併合履歴 : [2017-11-28]1株→0.2株