6496 (株)中北製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,8772,8802,8102,8619,1002,861
2019-12-272,6262,6442,6262,6273002,627
2019-12-262,6502,6502,6172,6269002,626
2019-12-252,6502,6502,6502,6502002,650
2019-12-242,6562,6562,6432,6505002,650
2019-12-232,6502,6552,6302,6558002,655
2019-12-202,6452,6452,6452,6452002,645
2019-12-19---2,642-2,642
2019-12-182,6502,6532,6422,6425002,642
2019-12-172,6352,6502,6352,6508002,650
2019-12-162,6372,6372,6372,6373002,637
2019-12-132,6372,6522,6322,6331,3002,633
2019-12-122,6372,6372,6372,6372002,637
2019-12-112,6592,6592,6362,6362,2002,636
2019-12-102,6592,6592,6592,6594002,659
2019-12-092,6732,6732,6592,6598002,659
2019-12-062,6982,6982,6632,6735002,673
2019-12-052,6982,6982,6982,6983002,698
2019-12-042,7092,7092,6982,6986002,698
2019-12-032,7102,7102,7092,7092002,709
2019-12-022,7082,7082,7052,7055002,705
2019-11-292,7052,7092,7052,7084002,708
2019-11-282,7772,7772,6832,7053,0002,705
2019-11-272,8092,8092,7702,7778002,777
2019-11-262,8232,8232,8092,8093002,809
2019-11-252,7402,7452,7402,7411,0002,741
2019-11-222,7422,7422,7352,7407002,740
2019-11-212,7262,7262,7262,7261002,726
2019-11-202,7262,7262,7262,7261002,726
2019-11-192,7292,7292,7262,7262002,726
2019-11-182,7302,7312,7292,7296002,729
2019-11-152,7572,7572,7452,7453002,745
2019-11-142,7632,7632,7592,7594002,759
2019-11-132,7622,7632,7622,7633002,763
2019-11-122,7412,7442,7212,7215002,721
2019-11-112,7272,7412,7152,7413002,741
2019-11-082,7272,7272,7272,7272002,727
2019-11-072,7252,7252,7252,7257002,725
2019-11-062,7232,7252,7192,7259002,725
2019-11-052,8442,8442,6272,7196,1002,719
2019-11-012,7832,7962,7832,7964002,796
2019-10-312,7652,7752,7652,7755002,775
2019-10-302,8002,8002,7912,7917002,791
2019-10-292,8012,8012,7912,8018002,801
2019-10-282,8002,8002,7982,7988002,798
2019-10-252,7812,7912,7812,7914002,791
2019-10-242,7782,7782,7772,7772002,777
2019-10-232,8492,8492,7992,7993002,799
2019-10-212,7992,7992,7992,7993002,799
2019-10-182,7812,7812,7812,7813002,781
2019-10-172,7962,7962,7962,7961002,796
2019-10-162,8402,8402,7902,7904002,790
2019-10-15---2,810-2,810
2019-10-112,8102,8102,8102,8101002,810
2019-10-102,7952,7952,7952,7951002,795
2019-10-092,7762,8142,7762,7931,4002,793
2019-10-082,8142,8262,8122,8267002,826
2019-10-07---2,807-2,807
2019-10-04---2,807-2,807
2019-10-03---2,807-2,807
2019-10-022,8352,8352,8042,8078002,807
2019-10-012,8352,8352,8352,8351002,835
2019-09-302,8352,8352,8352,8351,4002,835
2019-09-272,8362,8362,8002,8003002,800
2019-09-262,8482,8502,8002,8361,1002,836
2019-09-252,8432,8482,8432,8483002,848
2019-09-242,7932,7932,7932,7932002,793
2019-09-202,7692,7802,7692,7804002,780
2019-09-192,7562,7692,7502,7697002,769
2019-09-182,7502,7562,7312,7568002,756
2019-09-172,6972,7562,6842,7562,4002,756
2019-09-13---2,797-2,797
2019-09-122,7972,7972,7972,7971002,797
2019-09-11---2,800-2,800
2019-09-102,8002,8002,8002,8009002,800
2019-09-09---2,820-2,820
2019-09-062,8202,8202,8202,8202002,820
2019-09-05---2,800-2,800
2019-09-042,8002,8002,8002,8001002,800
2019-09-032,8402,8502,8402,8502002,850
2019-09-022,8402,8402,8402,8402002,840
2019-08-302,8452,8452,8402,8402002,840
2019-08-29---2,845-2,845
2019-08-28---2,845-2,845
2019-08-272,8452,8452,8452,8451002,845
2019-08-262,8462,8462,8452,8453002,845
2019-08-232,8062,8462,8062,8462002,846
2019-08-222,8482,8482,8452,8454002,845
2019-08-21---2,805-2,805
2019-08-20---2,805-2,805
2019-08-19---2,805-2,805
2019-08-162,8052,8052,8052,8052002,805
2019-08-15---2,805-2,805
2019-08-14---2,805-2,805
2019-08-132,8052,8052,8052,8051002,805
2019-08-092,8032,8032,8032,8031002,803
2019-08-082,8052,8052,8052,8052002,805
2019-08-07---2,790-2,790
2019-08-06---2,790-2,790
2019-08-052,8052,8052,7902,7901,0002,790
2019-08-022,8102,8102,8102,8101002,810
2019-08-01---2,806-2,806
2019-07-31---2,806-2,806
2019-07-30---2,806-2,806
2019-07-29---2,806-2,806
2019-07-262,8402,8402,8062,8065002,806
2019-07-252,8402,8402,8402,8401002,840
2019-07-242,8102,8102,8102,8104002,810
2019-07-232,8452,8452,8102,8103002,810
2019-07-222,8452,8452,8452,8451002,845
2019-07-19---2,848-2,848
2019-07-182,8122,8532,8122,8486002,848
2019-07-172,8992,8992,8542,8554002,855
2019-07-162,9092,9262,8992,9074002,907
2019-07-122,9002,9092,9002,9097002,909
2019-07-112,8952,9082,8952,9006002,900
2019-07-102,8992,8992,8952,8953002,895
2019-07-092,8802,8802,8602,8604002,860
2019-07-082,9013,0002,8802,8808002,880
2019-07-052,9012,9012,9012,9011002,901
2019-07-042,9282,9282,9012,9012002,901
2019-07-032,9002,9002,9002,9001002,900
2019-07-022,9092,9282,9092,9283002,928
2019-07-012,9092,9092,9092,9091002,909
2019-06-282,9302,9302,9212,9213002,921
2019-06-272,8942,9332,8942,9335002,933
2019-06-262,8442,8442,8442,8441002,844
2019-06-252,8402,8402,8022,8023002,802
2019-06-242,8402,8402,8402,8401002,840
2019-06-21---2,840-2,840
2019-06-20---2,840-2,840
2019-06-192,8252,8402,8252,8402002,840
2019-06-182,9002,9002,8582,8589002,858
2019-06-172,9302,9312,9302,9312002,931
2019-06-142,9002,9012,9002,9012002,901
2019-06-132,9002,9002,9002,9002002,900
2019-06-122,9002,9002,9002,9001002,900
2019-06-112,9002,9002,8962,8974002,897
2019-06-102,8502,9002,8502,9007002,900
2019-06-072,8722,8722,8722,8721002,872
2019-06-062,8502,8502,8232,8238002,823
2019-06-052,8402,8402,8162,8383002,838
2019-06-042,8402,8402,8402,8401002,840
2019-06-032,8502,8502,7892,7901,3002,790
2019-05-312,8602,8612,8602,8609002,860
2019-05-302,8652,8652,8632,8646002,864
2019-05-292,8022,9502,8022,8671,6002,867
2019-05-282,9002,9502,9002,9501,5002,950
2019-05-272,9102,9122,9002,9001,3002,900
2019-05-242,8712,9102,8712,9103002,910
2019-05-232,9002,9502,8822,9501,3002,950
2019-05-222,8702,8702,8702,8701002,870
2019-05-212,9212,9212,9202,9202002,920
2019-05-20---2,970-2,970
2019-05-172,9262,9702,9262,9703002,970
2019-05-16---2,930-2,930
2019-05-152,9252,9302,9252,9302002,930
2019-05-142,9262,9402,9252,9253002,925
2019-05-132,9402,9402,9402,9401002,940
2019-05-102,9112,9112,9112,9111002,911
2019-05-092,9302,9612,9302,9404002,940
2019-05-082,9602,9612,9592,9618002,961
2019-05-072,9463,0002,9412,9601,2002,960
2019-04-262,9432,9832,9432,9466002,946
2019-04-252,9423,0052,8502,9421,5002,942
2019-04-242,9892,9892,9402,9424002,942
2019-04-232,9213,0002,9203,0002,2003,000
2019-04-222,9232,9232,9232,9231002,923
2019-04-192,8882,9382,8882,9207002,920
2019-04-182,9202,9702,9182,9189002,918
2019-04-172,9382,9382,9182,9186002,918
2019-04-162,8882,9382,8882,9385002,938
2019-04-152,9382,9742,9382,9388002,938
2019-04-122,9392,9392,9382,9385002,938
2019-04-112,8602,9392,8602,9397002,939
2019-04-102,9002,9162,8602,8604,0002,860
2019-04-092,9152,9172,9152,9164002,916
2019-04-082,9192,9702,9192,9657002,965
2019-04-052,9002,9772,9002,9197002,919
2019-04-04---2,900-2,900
2019-04-032,9002,9002,9002,9001002,900
2019-04-022,9382,9392,9382,9393002,939
2019-04-012,9072,9382,9072,9384002,938
2019-03-292,8892,9072,8892,9075002,907
2019-03-282,9762,9762,9212,9399002,939
2019-03-272,9362,9862,9362,9863002,986
2019-03-262,9192,9782,9192,9788002,978
2019-03-252,8642,9192,8642,9197002,919
2019-03-222,8352,8642,8352,8646002,864
2019-03-20---2,835-2,835
2019-03-192,8702,8702,8352,8354002,835
2019-03-182,8862,9282,8862,8863002,886
2019-03-152,9382,9382,8562,8861,2002,886
2019-03-142,9002,9882,8312,9382,4002,938
2019-03-132,8602,9012,8602,8991,2002,899
2019-03-122,8372,8582,8312,8312,0002,831
2019-03-112,8012,8202,8012,8204002,820
2019-03-082,8012,8012,8012,8014002,801
2019-03-072,8092,8342,8002,8345002,834
2019-03-06---2,809-2,809
2019-03-052,8142,8272,8092,8097002,809
2019-03-042,8402,8402,8142,8143002,814
2019-03-012,8402,8402,8402,8407002,840
2019-02-282,8102,8102,8102,8101002,810
2019-02-27---2,808-2,808
2019-02-262,8082,8082,8082,8081002,808
2019-02-252,8012,8082,8012,8053002,805
2019-02-222,8402,8402,8392,8392002,839
2019-02-212,8002,8002,8002,8001,0002,800
2019-02-202,8302,8302,8022,8022002,802
2019-02-192,8012,8012,8012,8011002,801
2019-02-182,8012,8012,8012,8012002,801
2019-02-152,8292,8292,8002,8008002,800
2019-02-142,8292,8292,8292,8291002,829
2019-02-13---2,829-2,829
2019-02-122,8292,8302,8292,8293002,829
2019-02-082,8242,8292,8232,8295002,829
2019-02-072,7992,8242,7992,8246002,824
2019-02-062,8002,8002,7992,7994,1002,799
2019-02-052,8002,8002,8002,8002002,800
2019-02-042,7992,8292,7912,8299002,829
2019-02-012,7152,8082,7152,7201,2002,720
2019-01-312,7402,7412,7402,7414002,741
2019-01-302,7862,7862,7402,7407002,740
2019-01-292,8002,8002,7422,7861,8002,786
2019-01-282,7112,7882,7112,7871,4002,787
2019-01-252,6952,7192,6902,7091,0002,709
2019-01-242,6902,6902,6902,6903002,690
2019-01-232,6002,6002,6002,6003002,600
2019-01-222,6532,6532,6472,6472002,647
2019-01-21---2,559-2,559
2019-01-18---2,559-2,559
2019-01-172,5602,5602,5202,5596002,559
2019-01-162,5512,5512,5512,5511,4002,551
2019-01-152,5502,5602,5502,5511,3002,551
2019-01-112,5402,5552,5312,5401,5002,540
2019-01-102,5502,5502,5142,5401,6002,540
2019-01-092,5402,5402,5402,5401002,540
2019-01-082,5402,5732,5402,5401,2002,540
2019-01-072,6052,6052,5022,5402,5002,540
2019-01-042,5062,5402,4992,5404,6002,540

分割・併合履歴 : [2017-11-28]1株→0.2株