1. HOME >
  2. 株価時系列 >
  3. 6496 >
  4. 2016年

6496 (株)中北製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30604605573587537,0002,935
2016-12-2954455454455421,0002,770
2016-12-285505505455456,0002,725
2016-12-2754455454355221,0002,760
2016-12-2654254454154411,0002,720
2016-12-225355395355399,0002,695
2016-12-215395415375395,0002,695
2016-12-205435435415416,0002,705
2016-12-195405445405446,0002,720
2016-12-165345385345387,0002,690
2016-12-1553453453253210,0002,660
2016-12-145335335325322,0002,660
2016-12-1353253252853111,0002,655
2016-12-1252853352753211,0002,660
2016-12-095275275265276,0002,635
2016-12-085295295265267,0002,630
2016-12-0752553052352718,0002,635
2016-12-065235255235254,0002,625
2016-12-055195255195257,0002,625
2016-12-0152752752552511,0002,625
2016-11-305275275275272,0002,635
2016-11-295275275275277,0002,635
2016-11-2852253051452737,0002,635
2016-11-2552653252653153,0002,655
2016-11-2452952952652631,0002,630
2016-11-2253453452452712,0002,635
2016-11-2152553252452844,0002,640
2016-11-1852252452152413,0002,620
2016-11-175255255225223,0002,610
2016-11-165235265215216,0002,605
2016-11-1552352352052225,0002,610
2016-11-1451852351752312,0002,615
2016-11-115205235185185,0002,590
2016-11-1051052850952630,0002,630
2016-11-0951951950350313,0002,515
2016-11-085175205175186,0002,590
2016-11-0752052451852418,0002,620
2016-11-0450751950751532,0002,575
2016-11-0250451250351029,0002,550
2016-11-0150550750450612,0002,530
2016-10-315035095035097,0002,545
2016-10-285075075025029,0002,510
2016-10-275035035015014,0002,505
2016-10-2649850149850116,0002,505
2016-10-2550250249849816,0002,490
2016-10-244994994984986,0002,490
2016-10-214984984984984,0002,490
2016-10-204994994964967,0002,480
2016-10-1949349649349612,0002,480
2016-10-1849849849349312,0002,465
2016-10-174974984954987,0002,490
2016-10-1449549949549912,0002,495
2016-10-1350050149249936,0002,495
2016-10-1251051550150182,0002,505
2016-10-1148648848548528,0002,425
2016-10-0748648848648614,0002,430
2016-10-0648648848648719,0002,435
2016-10-0548648948648613,0002,430
2016-10-044874874864868,0002,430
2016-10-0348749148748714,0002,435
2016-09-304854904854903,0002,450
2016-09-294864884864877,0002,435
2016-09-2848648748648710,0002,435
2016-09-2748548848148828,0002,440
2016-09-264854854844857,0002,425
2016-09-2348448748448412,0002,420
2016-09-214844844844844,0002,420
2016-09-2048448448448416,0002,420
2016-09-164844874844847,0002,420
2016-09-154854854844844,0002,420
2016-09-144844884844889,0002,440
2016-09-134844844844843,0002,420
2016-09-124844844824823,0002,410
2016-09-094844844844843,0002,420
2016-09-084844854834848,0002,420
2016-09-074844844844842,0002,420
2016-09-064854854844847,0002,420
2016-09-054844874844855,0002,425
2016-09-024844844844846,0002,420
2016-09-0148448848348416,0002,420
2016-08-314854854854853,0002,425
2016-08-304854854854852,0002,425
2016-08-294834854834854,0002,425
2016-08-254844844824823,0002,410
2016-08-2448448848448514,0002,425
2016-08-234824844824845,0002,420
2016-08-224844844844841,0002,420
2016-08-194844844844842,0002,420
2016-08-184854864854863,0002,430
2016-08-174864864854863,0002,430
2016-08-164864864864864,0002,430
2016-08-154894894874874,0002,435
2016-08-124924934924927,0002,460
2016-08-1048649448649411,0002,470
2016-08-094854874854872,0002,435
2016-08-084904904854875,0002,435
2016-08-054844844844842,0002,420
2016-08-044844874844856,0002,425
2016-08-034844844844842,0002,420
2016-08-024844894844867,0002,430
2016-08-014844844844842,0002,420
2016-07-294844854834857,0002,425
2016-07-284854864844847,0002,420
2016-07-274864864864864,0002,430
2016-07-264874874874873,0002,435
2016-07-254914914874905,0002,450
2016-07-224844914844914,0002,455
2016-07-214874884844888,0002,440
2016-07-204884904884904,0002,450
2016-07-194864934864939,0002,465
2016-07-154864864864861,0002,430
2016-07-144864864864862,0002,430
2016-07-1348448848348849,0002,440
2016-07-124915114915019,0002,505
2016-07-114864904864903,0002,450
2016-07-084864914854855,0002,425
2016-07-074864864864861,0002,430
2016-07-064904904904905,0002,450
2016-07-054994994994991,0002,495
2016-07-044945014944996,0002,495
2016-06-3049549549049412,0002,470
2016-06-294985024964974,0002,485
2016-06-284984984984985,0002,490
2016-06-274984984984987,0002,490
2016-06-245125124984986,0002,490
2016-06-225125125125123,0002,560
2016-06-175075075065062,0002,530
2016-06-155105165105162,0002,580
2016-06-145155155105106,0002,550
2016-06-135205205205201,0002,600
2016-06-105245245245241,0002,620
2016-06-095235235235231,0002,615
2016-06-075255255255254,0002,625
2016-06-065305305305302,0002,650
2016-06-025315315315311,0002,655
2016-06-015405405315318,0002,655
2016-05-2754254854054032,0002,700
2016-05-2655655955255251,0002,760
2016-05-255545555525554,0002,775
2016-05-245515515515512,0002,755
2016-05-235515515515511,0002,755
2016-05-205465465465461,0002,730
2016-05-185455535455532,0002,765
2016-05-175485495485493,0002,745
2016-05-1655555554654813,0002,740
2016-05-135555555555551,0002,775
2016-05-115455455455451,0002,725
2016-05-1055155154554510,0002,725
2016-05-095515515515511,0002,755
2016-05-065455455455451,0002,725
2016-05-025435435435431,0002,715
2016-04-285405505405468,0002,730
2016-04-275505505505501,0002,750
2016-04-255565565565561,0002,780
2016-04-225605605505502,0002,750
2016-04-215685685685681,0002,840
2016-04-205545645545642,0002,820
2016-04-155485485485481,0002,740
2016-04-145505505505501,0002,750
2016-04-135545585545544,0002,770
2016-04-125425525425524,0002,760
2016-04-115365365365361,0002,680
2016-04-065485485385383,0002,690
2016-04-055395405395407,0002,700
2016-04-015455455385384,0002,690
2016-03-315405445405444,0002,720
2016-03-305405405375372,0002,685
2016-03-295345345345342,0002,670
2016-03-285385385365367,0002,680
2016-03-255395395385383,0002,690
2016-03-225335335335333,0002,665
2016-03-185365365365362,0002,680
2016-03-175415425415425,0002,710
2016-03-1655555553555111,0002,755
2016-03-145305305305301,0002,650
2016-03-105315315315311,0002,655
2016-03-095315315315311,0002,655
2016-03-045365365325322,0002,660
2016-03-035535535415414,0002,705
2016-03-025415415415411,0002,705
2016-03-015505505505503,0002,750
2016-02-265325325325323,0002,660
2016-02-1953953953253211,0002,660
2016-02-155275275275271,0002,635
2016-02-125055054914916,0002,455
2016-02-105255255115118,0002,555
2016-02-095545545255259,0002,625
2016-02-085545545545541,0002,770
2016-02-045465465465461,0002,730
2016-02-035515515485487,0002,740
2016-02-025515515515511,0002,755
2016-02-015535535535532,0002,765
2016-01-295435455435452,0002,725
2016-01-2854654854354310,0002,715
2016-01-265505505505501,0002,750
2016-01-255555555505502,0002,750
2016-01-225685685515514,0002,755
2016-01-2155255255255210,0002,760
2016-01-205625625625624,0002,810
2016-01-185755755665665,0002,830
2016-01-1558258257557510,0002,875
2016-01-145855855815829,0002,910
2016-01-135965975885976,0002,985
2016-01-1259060658360624,0003,030
2016-01-085905905895896,0002,945
2016-01-0759959959059015,0002,950
2016-01-0659159859059112,0002,955
2016-01-056026025915917,0002,955
2016-01-0459560859060364,0003,015

分割・併合履歴 ： [2017-11-28]1株→0.2株