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
2015-12-30629637582602359,0003,010
2015-12-295455455395393,0002,695
2015-12-285465465455454,0002,725
2015-12-255355355335339,0002,665
2015-12-245405405305308,0002,650
2015-12-2254554552653511,0002,675
2015-12-215445455415435,0002,715
2015-12-185455545445449,0002,720
2015-12-175415455415456,0002,725
2015-12-165435435365368,0002,680
2015-12-155415415415412,0002,705
2015-12-145455455415412,0002,705
2015-12-115445445415449,0002,720
2015-12-105485485445447,0002,720
2015-12-0954254954154814,0002,740
2015-12-085415455415453,0002,725
2015-12-075435445435434,0002,715
2015-12-0454755554054221,0002,710
2015-12-035505505485487,0002,740
2015-12-025525525505505,0002,750
2015-12-0155156055056012,0002,800
2015-11-305545545535546,0002,770
2015-11-275575595565594,0002,795
2015-11-265595595585586,0002,790
2015-11-255635635635631,0002,815
2015-11-245595705595667,0002,830
2015-11-205595595595594,0002,795
2015-11-195605605605609,0002,800
2015-11-1856056056056013,0002,800
2015-11-1756456455956025,0002,800
2015-11-165655655655652,0002,825
2015-11-135695695695692,0002,845
2015-11-1257157157057011,0002,850
2015-11-115715725715723,0002,860
2015-11-105715725715724,0002,860
2015-11-095705765705764,0002,880
2015-11-065635705635702,0002,850
2015-11-055695695675674,0002,835
2015-11-045705705695694,0002,845
2015-11-025705705705701,0002,850
2015-10-305705705705701,0002,850
2015-10-295705755705752,0002,875
2015-10-285725725715714,0002,855
2015-10-275725725725725,0002,860
2015-10-265725735725723,0002,860
2015-10-235715715715711,0002,855
2015-10-225715715705702,0002,850
2015-10-215715715715711,0002,855
2015-10-205715715715711,0002,855
2015-10-195755755755751,0002,875
2015-10-155725795725793,0002,895
2015-10-145735735725725,0002,860
2015-10-135755755745742,0002,870
2015-10-095755755755751,0002,875
2015-10-075795795795791,0002,895
2015-10-065755805755805,0002,900
2015-10-055775775755752,0002,875
2015-10-025775775775771,0002,885
2015-10-0157559557557711,0002,885
2015-09-305805805805801,0002,900
2015-09-295795795745777,0002,885
2015-09-285775795775793,0002,895
2015-09-255765765745744,0002,870
2015-09-245805825765763,0002,880
2015-09-185885885785782,0002,890
2015-09-175855855795792,0002,895
2015-09-165815815815811,0002,905
2015-09-155825825825821,0002,910
2015-09-145805805765762,0002,880
2015-09-115795795775772,0002,885
2015-09-105755755725733,0002,865
2015-09-095785785705736,0002,865
2015-09-085785785725723,0002,860
2015-09-075735735735732,0002,865
2015-09-045865865825822,0002,910
2015-09-035905905865862,0002,930
2015-09-025885885845842,0002,920
2015-09-015835865815815,0002,905
2015-08-315925925835832,0002,915
2015-08-285805865805855,0002,925
2015-08-275895895795792,0002,895
2015-08-265885885745742,0002,870
2015-08-2557758856058810,0002,940
2015-08-245965965805908,0002,950
2015-08-215985985915917,0002,955
2015-08-206036035935938,0002,965
2015-08-196076076026035,0003,015
2015-08-186086086016012,0003,005
2015-08-1760461359460411,0003,020
2015-08-145915955915952,0002,975
2015-08-135925925905908,0002,950
2015-08-125916055906057,0003,025
2015-08-1159859859159217,0002,960
2015-08-1060760760060012,0003,000
2015-08-076166166076073,0003,035
2015-08-066156156146143,0003,070
2015-08-056106106076073,0003,035
2015-08-046106106106101,0003,050
2015-08-036096096076075,0003,035
2015-07-316066066066062,0003,030
2015-07-306036076026065,0003,030
2015-07-296076076006004,0003,000
2015-07-286036036036032,0003,015
2015-07-276076076036033,0003,015
2015-07-2461561560260514,0003,025
2015-07-236166166166161,0003,080
2015-07-226156156136132,0003,065
2015-07-216186186096156,0003,075
2015-07-176146146116115,0003,055
2015-07-166106106086095,0003,045
2015-07-156106106106105,0003,050
2015-07-146066086056085,0003,040
2015-07-136086086056053,0003,025
2015-07-106056056056051,0003,025
2015-07-095996005916006,0003,000
2015-07-086076075985985,0002,990
2015-07-076096096056053,0003,025
2015-07-066096096006003,0003,000
2015-07-036076076066074,0003,035
2015-07-026076076076073,0003,035
2015-07-016076076036075,0003,035
2015-06-306016035946036,0003,015
2015-06-296006035935959,0002,975
2015-06-266026026016013,0003,005
2015-06-256066066066061,0003,030
2015-06-246076076016013,0003,005
2015-06-236066066036065,0003,030
2015-06-226076076046042,0003,020
2015-06-196096096046042,0003,020
2015-06-186036055996038,0003,015
2015-06-176106106036032,0003,015
2015-06-166126126106102,0003,050
2015-06-1561161160160618,0003,030
2015-06-126126126126122,0003,060
2015-06-116156156136135,0003,065
2015-06-106116116096092,0003,045
2015-06-096086086076075,0003,035
2015-06-086076076076072,0003,035
2015-06-056086086076073,0003,035
2015-06-046106106086084,0003,040
2015-06-036096106096103,0003,050
2015-06-016166166096098,0003,045
2015-05-296176176166164,0003,080
2015-05-286186186106108,0003,050
2015-05-2760463160461340,0003,065
2015-05-2662062461661638,0003,080
2015-05-2562663061562029,0003,100
2015-05-226246266206268,0003,130
2015-05-2162362462362423,0003,120
2015-05-206256256236234,0003,115
2015-05-196186186166165,0003,080
2015-05-1862462461761716,0003,085
2015-05-156196196156153,0003,075
2015-05-146136146126129,0003,060
2015-05-136116216116212,0003,105
2015-05-126086306086309,0003,150
2015-05-076166166106104,0003,050
2015-05-0162563061561616,0003,080
2015-04-306196206196202,0003,100
2015-04-286136136136132,0003,065
2015-04-276106156106154,0003,075
2015-04-246106106106102,0003,050
2015-04-236116116106104,0003,050
2015-04-216116116106103,0003,050
2015-04-206126146126146,0003,070
2015-04-176136136096097,0003,045
2015-04-166186186066067,0003,030
2015-04-156166176166169,0003,080
2015-04-1461661661061612,0003,080
2015-04-136156176106176,0003,085
2015-04-1061061660460410,0003,020
2015-04-0961061060060012,0003,000
2015-04-086106106106102,0003,050
2015-04-076156156086083,0003,040
2015-04-066086086086081,0003,040
2015-04-036156156086085,0003,040
2015-04-026126126126122,0003,060
2015-04-016126126086084,0003,040
2015-03-315966005956004,0003,000
2015-03-306056055965968,0002,980
2015-03-276016076006076,0003,035
2015-03-266076076076072,0003,035
2015-03-256056076016076,0003,035
2015-03-246026076026072,0003,035
2015-03-236056056026023,0003,010
2015-03-206216216056054,0003,025
2015-03-196206256166165,0003,080
2015-03-1860061560061520,0003,075
2015-03-176036136036134,0003,065
2015-03-165886035886036,0003,015
2015-03-135825845825842,0002,920
2015-03-125875875875871,0002,935
2015-03-115785815785814,0002,905
2015-03-105865865865862,0002,930
2015-03-095805805775773,0002,885
2015-03-065865865805848,0002,920
2015-03-055865865785784,0002,890
2015-03-045875875825823,0002,910
2015-03-035865865765814,0002,905
2015-03-025805815805804,0002,900
2015-02-275845845805802,0002,900
2015-02-265755805755805,0002,900
2015-02-255755765755754,0002,875
2015-02-245705765705766,0002,880
2015-02-235705705665667,0002,830
2015-02-205665675665675,0002,835
2015-02-195655655655651,0002,825
2015-02-185675675675672,0002,835
2015-02-175615705615707,0002,850
2015-02-165705705665708,0002,850
2015-02-135725745665663,0002,830
2015-02-125725725725721,0002,860
2015-02-105665665665662,0002,830
2015-02-095625685625683,0002,840
2015-02-065625625625621,0002,810
2015-02-055635635625626,0002,810
2015-02-045675705675702,0002,850
2015-02-035735735735735,0002,865
2015-02-025665675665663,0002,830
2015-01-305705705705702,0002,850
2015-01-295715735705734,0002,865
2015-01-2857057456557411,0002,870
2015-01-275565695565695,0002,845
2015-01-265565605555605,0002,800
2015-01-235565605535559,0002,775
2015-01-2255155154155112,0002,755
2015-01-215585585585582,0002,790
2015-01-205585625575624,0002,810
2015-01-195605605605601,0002,800
2015-01-165595635595634,0002,815
2015-01-145645645565594,0002,795
2015-01-1357057054655429,0002,770
2015-01-085885995875998,0002,995
2015-01-075825825825822,0002,910
2015-01-065855855825853,0002,925

分割・併合履歴 : [2017-11-28]1株→0.2株