6496 (株)中北製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,850 | 3,850 | 3,730 | 3,845 | 5,700 | 3,845 |
| 2017-12-28 | 3,845 | 3,850 | 3,805 | 3,850 | 4,700 | 3,850 |
| 2017-12-27 | 3,735 | 3,855 | 3,735 | 3,855 | 1,500 | 3,855 |
| 2017-12-26 | 3,720 | 3,725 | 3,720 | 3,725 | 1,600 | 3,725 |
| 2017-12-25 | 3,720 | 3,720 | 3,690 | 3,720 | 3,000 | 3,720 |
| 2017-12-22 | 3,735 | 3,735 | 3,695 | 3,720 | 3,100 | 3,720 |
| 2017-12-21 | 3,740 | 3,740 | 3,695 | 3,740 | 3,800 | 3,740 |
| 2017-12-20 | 3,710 | 3,745 | 3,700 | 3,740 | 1,100 | 3,740 |
| 2017-12-19 | 3,755 | 3,755 | 3,660 | 3,700 | 1,800 | 3,700 |
| 2017-12-18 | 3,750 | 3,750 | 3,735 | 3,745 | 1,400 | 3,745 |
| 2017-12-15 | 3,735 | 3,770 | 3,705 | 3,735 | 3,900 | 3,735 |
| 2017-12-14 | 3,765 | 3,770 | 3,755 | 3,770 | 1,400 | 3,770 |
| 2017-12-13 | 3,755 | 3,780 | 3,755 | 3,770 | 700 | 3,770 |
| 2017-12-12 | 3,785 | 3,785 | 3,755 | 3,770 | 2,100 | 3,770 |
| 2017-12-11 | 3,725 | 3,785 | 3,725 | 3,785 | 2,800 | 3,785 |
| 2017-12-08 | 3,700 | 3,720 | 3,700 | 3,720 | 2,500 | 3,720 |
| 2017-12-07 | 3,680 | 3,685 | 3,680 | 3,685 | 400 | 3,685 |
| 2017-12-06 | 3,670 | 3,690 | 3,635 | 3,685 | 1,200 | 3,685 |
| 2017-12-05 | 3,670 | 3,685 | 3,645 | 3,685 | 700 | 3,685 |
| 2017-12-04 | 3,660 | 3,690 | 3,660 | 3,685 | 800 | 3,685 |
| 2017-12-01 | 3,530 | 3,680 | 3,525 | 3,660 | 5,400 | 3,660 |
| 2017-11-30 | 3,515 | 3,515 | 3,510 | 3,510 | 200 | 3,510 |
| 2017-11-29 | 3,510 | 3,550 | 3,490 | 3,505 | 2,600 | 3,505 |
| 2017-11-28 | 3,750 | 3,750 | 3,515 | 3,515 | 4,100 | 3,515 |
| 2017-11-27 | 749 | 749 | 745 | 748 | 5,000 | 3,740 |
| 2017-11-24 | 726 | 741 | 726 | 734 | 13,000 | 3,670 |
| 2017-11-22 | 722 | 727 | 721 | 726 | 5,000 | 3,630 |
| 2017-11-21 | 721 | 728 | 719 | 728 | 5,000 | 3,640 |
| 2017-11-20 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2017-11-16 | 720 | 723 | 712 | 723 | 10,000 | 3,615 |
| 2017-11-15 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
| 2017-11-13 | 737 | 737 | 728 | 728 | 2,000 | 3,640 |
| 2017-11-10 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2017-11-09 | 717 | 729 | 717 | 725 | 9,000 | 3,625 |
| 2017-11-08 | 724 | 724 | 717 | 724 | 4,000 | 3,620 |
| 2017-11-07 | 725 | 726 | 721 | 725 | 9,000 | 3,625 |
| 2017-11-06 | 743 | 743 | 709 | 725 | 20,000 | 3,625 |
| 2017-11-02 | 736 | 736 | 735 | 736 | 13,000 | 3,680 |
| 2017-11-01 | 736 | 741 | 735 | 736 | 26,000 | 3,680 |
| 2017-10-31 | 749 | 755 | 736 | 736 | 25,000 | 3,680 |
| 2017-10-30 | 710 | 775 | 710 | 749 | 42,000 | 3,745 |
| 2017-10-27 | 698 | 702 | 698 | 698 | 12,000 | 3,490 |
| 2017-10-26 | 697 | 700 | 695 | 695 | 10,000 | 3,475 |
| 2017-10-25 | 697 | 700 | 695 | 696 | 33,000 | 3,480 |
| 2017-10-24 | 695 | 698 | 693 | 693 | 21,000 | 3,465 |
| 2017-10-23 | 683 | 690 | 683 | 688 | 18,000 | 3,440 |
| 2017-10-20 | 677 | 681 | 672 | 681 | 10,000 | 3,405 |
| 2017-10-19 | 676 | 685 | 676 | 678 | 16,000 | 3,390 |
| 2017-10-18 | 676 | 676 | 675 | 675 | 5,000 | 3,375 |
| 2017-10-17 | 675 | 681 | 675 | 676 | 10,000 | 3,380 |
| 2017-10-16 | 669 | 676 | 669 | 675 | 4,000 | 3,375 |
| 2017-10-13 | 672 | 672 | 669 | 669 | 4,000 | 3,345 |
| 2017-10-12 | 670 | 673 | 670 | 673 | 7,000 | 3,365 |
| 2017-10-11 | 670 | 678 | 660 | 665 | 50,000 | 3,325 |
| 2017-10-10 | 664 | 670 | 661 | 661 | 14,000 | 3,305 |
| 2017-10-06 | 657 | 659 | 657 | 658 | 3,000 | 3,290 |
| 2017-10-05 | 656 | 656 | 656 | 656 | 18,000 | 3,280 |
| 2017-10-04 | 661 | 663 | 655 | 656 | 13,000 | 3,280 |
| 2017-10-03 | 678 | 685 | 665 | 668 | 15,000 | 3,340 |
| 2017-10-02 | 670 | 684 | 663 | 677 | 22,000 | 3,385 |
| 2017-09-29 | 679 | 679 | 670 | 670 | 5,000 | 3,350 |
| 2017-09-28 | 670 | 677 | 669 | 673 | 6,000 | 3,365 |
| 2017-09-27 | 660 | 669 | 659 | 669 | 16,000 | 3,345 |
| 2017-09-26 | 654 | 654 | 654 | 654 | 3,000 | 3,270 |
| 2017-09-25 | 652 | 659 | 652 | 654 | 10,000 | 3,270 |
| 2017-09-22 | 652 | 652 | 650 | 652 | 5,000 | 3,260 |
| 2017-09-21 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 2017-09-20 | 645 | 650 | 645 | 648 | 7,000 | 3,240 |
| 2017-09-19 | 645 | 645 | 645 | 645 | 7,000 | 3,225 |
| 2017-09-15 | 645 | 645 | 640 | 640 | 2,000 | 3,200 |
| 2017-09-14 | 642 | 642 | 640 | 640 | 3,000 | 3,200 |
| 2017-09-13 | 635 | 635 | 633 | 633 | 8,000 | 3,165 |
| 2017-09-12 | 642 | 647 | 635 | 635 | 8,000 | 3,175 |
| 2017-09-11 | 642 | 649 | 642 | 642 | 25,000 | 3,210 |
| 2017-09-07 | 636 | 642 | 636 | 642 | 5,000 | 3,210 |
| 2017-09-06 | 627 | 636 | 627 | 636 | 4,000 | 3,180 |
| 2017-09-05 | 641 | 641 | 618 | 627 | 35,000 | 3,135 |
| 2017-09-04 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 2017-09-01 | 641 | 641 | 640 | 640 | 2,000 | 3,200 |
| 2017-08-31 | 631 | 645 | 631 | 641 | 15,000 | 3,205 |
| 2017-08-30 | 640 | 640 | 630 | 630 | 10,000 | 3,150 |
| 2017-08-29 | 631 | 649 | 631 | 640 | 28,000 | 3,200 |
| 2017-08-28 | 629 | 631 | 629 | 631 | 6,000 | 3,155 |
| 2017-08-24 | 625 | 632 | 625 | 632 | 4,000 | 3,160 |
| 2017-08-23 | 626 | 626 | 625 | 625 | 3,000 | 3,125 |
| 2017-08-22 | 630 | 630 | 625 | 625 | 4,000 | 3,125 |
| 2017-08-21 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2017-08-17 | 630 | 639 | 621 | 635 | 25,000 | 3,175 |
| 2017-08-16 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-08-15 | 620 | 626 | 620 | 626 | 2,000 | 3,130 |
| 2017-08-14 | 618 | 629 | 618 | 620 | 4,000 | 3,100 |
| 2017-08-09 | 621 | 621 | 618 | 618 | 5,000 | 3,090 |
| 2017-08-08 | 623 | 625 | 623 | 624 | 6,000 | 3,120 |
| 2017-08-07 | 618 | 618 | 614 | 614 | 3,000 | 3,070 |
| 2017-08-03 | 619 | 619 | 618 | 618 | 5,000 | 3,090 |
| 2017-08-02 | 625 | 625 | 620 | 622 | 14,000 | 3,110 |
| 2017-08-01 | 624 | 624 | 624 | 624 | 5,000 | 3,120 |
| 2017-07-31 | 627 | 627 | 618 | 624 | 9,000 | 3,120 |
| 2017-07-28 | 625 | 625 | 622 | 625 | 4,000 | 3,125 |
| 2017-07-27 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2017-07-26 | 625 | 639 | 625 | 629 | 20,000 | 3,145 |
| 2017-07-25 | 625 | 625 | 624 | 625 | 9,000 | 3,125 |
| 2017-07-24 | 620 | 624 | 620 | 624 | 15,000 | 3,120 |
| 2017-07-21 | 615 | 618 | 615 | 618 | 5,000 | 3,090 |
| 2017-07-20 | 615 | 615 | 611 | 615 | 11,000 | 3,075 |
| 2017-07-19 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2017-07-18 | 611 | 613 | 611 | 613 | 9,000 | 3,065 |
| 2017-07-14 | 608 | 611 | 608 | 611 | 19,000 | 3,055 |
| 2017-07-13 | 609 | 609 | 607 | 607 | 3,000 | 3,035 |
| 2017-07-12 | 609 | 611 | 607 | 610 | 22,000 | 3,050 |
| 2017-07-11 | 602 | 607 | 602 | 607 | 12,000 | 3,035 |
| 2017-07-10 | 608 | 608 | 601 | 601 | 7,000 | 3,005 |
| 2017-07-07 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2017-07-06 | 607 | 607 | 601 | 601 | 8,000 | 3,005 |
| 2017-07-05 | 608 | 608 | 601 | 606 | 9,000 | 3,030 |
| 2017-07-04 | 609 | 609 | 608 | 608 | 3,000 | 3,040 |
| 2017-07-03 | 606 | 609 | 604 | 609 | 17,000 | 3,045 |
| 2017-06-30 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 2017-06-29 | 598 | 609 | 598 | 609 | 12,000 | 3,045 |
| 2017-06-28 | 604 | 605 | 603 | 605 | 5,000 | 3,025 |
| 2017-06-27 | 602 | 602 | 600 | 600 | 6,000 | 3,000 |
| 2017-06-26 | 603 | 604 | 602 | 602 | 11,000 | 3,010 |
| 2017-06-23 | 604 | 604 | 602 | 602 | 6,000 | 3,010 |
| 2017-06-22 | 604 | 605 | 604 | 605 | 10,000 | 3,025 |
| 2017-06-21 | 604 | 604 | 604 | 604 | 3,000 | 3,020 |
| 2017-06-20 | 601 | 604 | 601 | 604 | 6,000 | 3,020 |
| 2017-06-19 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2017-06-16 | 607 | 607 | 601 | 601 | 9,000 | 3,005 |
| 2017-06-15 | 606 | 607 | 606 | 607 | 2,000 | 3,035 |
| 2017-06-14 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2017-06-12 | 608 | 608 | 607 | 607 | 2,000 | 3,035 |
| 2017-06-09 | 603 | 608 | 603 | 608 | 6,000 | 3,040 |
| 2017-06-08 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2017-06-07 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2017-06-06 | 603 | 603 | 601 | 603 | 3,000 | 3,015 |
| 2017-06-05 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2017-06-02 | 601 | 606 | 601 | 603 | 4,000 | 3,015 |
| 2017-06-01 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2017-05-31 | 596 | 596 | 590 | 590 | 11,000 | 2,950 |
| 2017-05-30 | 602 | 602 | 596 | 596 | 8,000 | 2,980 |
| 2017-05-29 | 609 | 611 | 602 | 602 | 16,000 | 3,010 |
| 2017-05-26 | 613 | 619 | 612 | 618 | 127,000 | 3,090 |
| 2017-05-25 | 610 | 615 | 608 | 613 | 24,000 | 3,065 |
| 2017-05-24 | 613 | 614 | 612 | 614 | 10,000 | 3,070 |
| 2017-05-23 | 612 | 613 | 612 | 613 | 7,000 | 3,065 |
| 2017-05-22 | 616 | 616 | 613 | 613 | 6,000 | 3,065 |
| 2017-05-19 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2017-05-18 | 621 | 621 | 610 | 610 | 13,000 | 3,050 |
| 2017-05-17 | 623 | 624 | 622 | 622 | 17,000 | 3,110 |
| 2017-05-16 | 620 | 624 | 618 | 624 | 16,000 | 3,120 |
| 2017-05-15 | 622 | 624 | 622 | 624 | 4,000 | 3,120 |
| 2017-05-12 | 618 | 622 | 618 | 622 | 4,000 | 3,110 |
| 2017-05-11 | 624 | 624 | 622 | 622 | 4,000 | 3,110 |
| 2017-05-10 | 622 | 624 | 621 | 624 | 5,000 | 3,120 |
| 2017-05-09 | 622 | 622 | 621 | 621 | 5,000 | 3,105 |
| 2017-05-08 | 620 | 626 | 620 | 620 | 20,000 | 3,100 |
| 2017-05-02 | 608 | 611 | 608 | 610 | 21,000 | 3,050 |
| 2017-05-01 | 603 | 606 | 603 | 605 | 11,000 | 3,025 |
| 2017-04-28 | 599 | 601 | 598 | 601 | 5,000 | 3,005 |
| 2017-04-27 | 599 | 600 | 598 | 598 | 8,000 | 2,990 |
| 2017-04-26 | 598 | 600 | 596 | 599 | 7,000 | 2,995 |
| 2017-04-25 | 591 | 596 | 590 | 593 | 10,000 | 2,965 |
| 2017-04-24 | 593 | 593 | 589 | 593 | 6,000 | 2,965 |
| 2017-04-21 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2017-04-20 | 587 | 587 | 587 | 587 | 4,000 | 2,935 |
| 2017-04-19 | 586 | 587 | 586 | 587 | 5,000 | 2,935 |
| 2017-04-18 | 587 | 592 | 586 | 586 | 17,000 | 2,930 |
| 2017-04-14 | 589 | 591 | 585 | 587 | 16,000 | 2,935 |
| 2017-04-13 | 589 | 589 | 585 | 589 | 12,000 | 2,945 |
| 2017-04-12 | 603 | 603 | 582 | 589 | 40,000 | 2,945 |
| 2017-04-11 | 596 | 601 | 594 | 601 | 10,000 | 3,005 |
| 2017-04-10 | 592 | 596 | 592 | 596 | 9,000 | 2,980 |
| 2017-04-07 | 589 | 592 | 585 | 592 | 7,000 | 2,960 |
| 2017-04-06 | 583 | 585 | 582 | 583 | 12,000 | 2,915 |
| 2017-04-05 | 585 | 589 | 585 | 589 | 3,000 | 2,945 |
| 2017-04-04 | 591 | 592 | 584 | 584 | 9,000 | 2,920 |
| 2017-04-03 | 597 | 597 | 591 | 593 | 38,000 | 2,965 |
| 2017-03-31 | 597 | 598 | 595 | 597 | 16,000 | 2,985 |
| 2017-03-30 | 601 | 601 | 599 | 599 | 7,000 | 2,995 |
| 2017-03-29 | 601 | 602 | 596 | 600 | 13,000 | 3,000 |
| 2017-03-28 | 609 | 609 | 600 | 601 | 27,000 | 3,005 |
| 2017-03-27 | 599 | 603 | 597 | 603 | 26,000 | 3,015 |
| 2017-03-24 | 596 | 597 | 596 | 597 | 10,000 | 2,985 |
| 2017-03-23 | 597 | 597 | 596 | 596 | 6,000 | 2,980 |
| 2017-03-22 | 601 | 601 | 597 | 597 | 12,000 | 2,985 |
| 2017-03-21 | 601 | 602 | 598 | 602 | 32,000 | 3,010 |
| 2017-03-17 | 602 | 602 | 597 | 597 | 11,000 | 2,985 |
| 2017-03-16 | 597 | 603 | 597 | 602 | 11,000 | 3,010 |
| 2017-03-15 | 601 | 601 | 595 | 595 | 11,000 | 2,975 |
| 2017-03-14 | 603 | 603 | 600 | 600 | 4,000 | 3,000 |
| 2017-03-13 | 599 | 604 | 598 | 599 | 26,000 | 2,995 |
| 2017-03-10 | 605 | 605 | 598 | 598 | 9,000 | 2,990 |
| 2017-03-09 | 598 | 602 | 598 | 602 | 5,000 | 3,010 |
| 2017-03-08 | 599 | 599 | 599 | 599 | 5,000 | 2,995 |
| 2017-03-07 | 601 | 605 | 598 | 598 | 20,000 | 2,990 |
| 2017-03-06 | 600 | 605 | 600 | 605 | 27,000 | 3,025 |
| 2017-03-03 | 598 | 602 | 598 | 600 | 44,000 | 3,000 |
| 2017-03-02 | 597 | 597 | 593 | 596 | 14,000 | 2,980 |
| 2017-03-01 | 596 | 597 | 595 | 596 | 19,000 | 2,980 |
| 2017-02-28 | 597 | 597 | 593 | 596 | 9,000 | 2,980 |
| 2017-02-27 | 597 | 597 | 594 | 597 | 11,000 | 2,985 |
| 2017-02-24 | 592 | 598 | 590 | 593 | 9,000 | 2,965 |
| 2017-02-23 | 599 | 600 | 591 | 593 | 39,000 | 2,965 |
| 2017-02-22 | 592 | 597 | 591 | 597 | 42,000 | 2,985 |
| 2017-02-21 | 581 | 591 | 581 | 589 | 25,000 | 2,945 |
| 2017-02-20 | 579 | 585 | 577 | 581 | 37,000 | 2,905 |
| 2017-02-17 | 576 | 577 | 576 | 577 | 7,000 | 2,885 |
| 2017-02-16 | 574 | 576 | 574 | 575 | 18,000 | 2,875 |
| 2017-02-15 | 577 | 579 | 573 | 574 | 20,000 | 2,870 |
| 2017-02-14 | 576 | 579 | 574 | 576 | 13,000 | 2,880 |
| 2017-02-13 | 575 | 578 | 575 | 576 | 10,000 | 2,880 |
| 2017-02-10 | 577 | 580 | 574 | 576 | 19,000 | 2,880 |
| 2017-02-09 | 575 | 579 | 573 | 576 | 17,000 | 2,880 |
| 2017-02-08 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 2017-02-07 | 575 | 575 | 571 | 575 | 14,000 | 2,875 |
| 2017-02-06 | 578 | 580 | 568 | 575 | 26,000 | 2,875 |
| 2017-02-03 | 578 | 581 | 575 | 575 | 23,000 | 2,875 |
| 2017-02-02 | 577 | 578 | 577 | 578 | 6,000 | 2,890 |
| 2017-02-01 | 577 | 580 | 577 | 577 | 6,000 | 2,885 |
| 2017-01-31 | 575 | 579 | 573 | 577 | 15,000 | 2,885 |
| 2017-01-30 | 575 | 577 | 573 | 575 | 21,000 | 2,875 |
| 2017-01-27 | 581 | 582 | 580 | 580 | 21,000 | 2,900 |
| 2017-01-26 | 583 | 590 | 581 | 585 | 17,000 | 2,925 |
| 2017-01-25 | 580 | 589 | 579 | 583 | 22,000 | 2,915 |
| 2017-01-24 | 583 | 583 | 577 | 578 | 16,000 | 2,890 |
| 2017-01-23 | 582 | 593 | 582 | 583 | 41,000 | 2,915 |
| 2017-01-20 | 582 | 582 | 577 | 580 | 16,000 | 2,900 |
| 2017-01-19 | 575 | 587 | 575 | 582 | 20,000 | 2,910 |
| 2017-01-18 | 574 | 577 | 574 | 576 | 8,000 | 2,880 |
| 2017-01-17 | 580 | 580 | 573 | 574 | 17,000 | 2,870 |
| 2017-01-16 | 577 | 580 | 577 | 578 | 15,000 | 2,890 |
| 2017-01-13 | 578 | 579 | 577 | 577 | 17,000 | 2,885 |
| 2017-01-12 | 586 | 586 | 575 | 578 | 74,000 | 2,890 |
| 2017-01-11 | 598 | 598 | 588 | 590 | 70,000 | 2,950 |
| 2017-01-10 | 592 | 597 | 591 | 595 | 40,000 | 2,975 |
| 2017-01-06 | 584 | 594 | 584 | 589 | 19,000 | 2,945 |
| 2017-01-05 | 595 | 595 | 587 | 589 | 36,000 | 2,945 |
| 2017-01-04 | 588 | 616 | 588 | 600 | 92,000 | 3,000 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
