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 |
---|---|---|---|---|---|---|
2019-12-30 | 2,877 | 2,880 | 2,810 | 2,861 | 9,100 | 2,861 |
2019-12-27 | 2,626 | 2,644 | 2,626 | 2,627 | 300 | 2,627 |
2019-12-26 | 2,650 | 2,650 | 2,617 | 2,626 | 900 | 2,626 |
2019-12-25 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
2019-12-24 | 2,656 | 2,656 | 2,643 | 2,650 | 500 | 2,650 |
2019-12-23 | 2,650 | 2,655 | 2,630 | 2,655 | 800 | 2,655 |
2019-12-20 | 2,645 | 2,645 | 2,645 | 2,645 | 200 | 2,645 |
2019-12-19 | - | - | - | 2,642 | - | 2,642 |
2019-12-18 | 2,650 | 2,653 | 2,642 | 2,642 | 500 | 2,642 |
2019-12-17 | 2,635 | 2,650 | 2,635 | 2,650 | 800 | 2,650 |
2019-12-16 | 2,637 | 2,637 | 2,637 | 2,637 | 300 | 2,637 |
2019-12-13 | 2,637 | 2,652 | 2,632 | 2,633 | 1,300 | 2,633 |
2019-12-12 | 2,637 | 2,637 | 2,637 | 2,637 | 200 | 2,637 |
2019-12-11 | 2,659 | 2,659 | 2,636 | 2,636 | 2,200 | 2,636 |
2019-12-10 | 2,659 | 2,659 | 2,659 | 2,659 | 400 | 2,659 |
2019-12-09 | 2,673 | 2,673 | 2,659 | 2,659 | 800 | 2,659 |
2019-12-06 | 2,698 | 2,698 | 2,663 | 2,673 | 500 | 2,673 |
2019-12-05 | 2,698 | 2,698 | 2,698 | 2,698 | 300 | 2,698 |
2019-12-04 | 2,709 | 2,709 | 2,698 | 2,698 | 600 | 2,698 |
2019-12-03 | 2,710 | 2,710 | 2,709 | 2,709 | 200 | 2,709 |
2019-12-02 | 2,708 | 2,708 | 2,705 | 2,705 | 500 | 2,705 |
2019-11-29 | 2,705 | 2,709 | 2,705 | 2,708 | 400 | 2,708 |
2019-11-28 | 2,777 | 2,777 | 2,683 | 2,705 | 3,000 | 2,705 |
2019-11-27 | 2,809 | 2,809 | 2,770 | 2,777 | 800 | 2,777 |
2019-11-26 | 2,823 | 2,823 | 2,809 | 2,809 | 300 | 2,809 |
2019-11-25 | 2,740 | 2,745 | 2,740 | 2,741 | 1,000 | 2,741 |
2019-11-22 | 2,742 | 2,742 | 2,735 | 2,740 | 700 | 2,740 |
2019-11-21 | 2,726 | 2,726 | 2,726 | 2,726 | 100 | 2,726 |
2019-11-20 | 2,726 | 2,726 | 2,726 | 2,726 | 100 | 2,726 |
2019-11-19 | 2,729 | 2,729 | 2,726 | 2,726 | 200 | 2,726 |
2019-11-18 | 2,730 | 2,731 | 2,729 | 2,729 | 600 | 2,729 |
2019-11-15 | 2,757 | 2,757 | 2,745 | 2,745 | 300 | 2,745 |
2019-11-14 | 2,763 | 2,763 | 2,759 | 2,759 | 400 | 2,759 |
2019-11-13 | 2,762 | 2,763 | 2,762 | 2,763 | 300 | 2,763 |
2019-11-12 | 2,741 | 2,744 | 2,721 | 2,721 | 500 | 2,721 |
2019-11-11 | 2,727 | 2,741 | 2,715 | 2,741 | 300 | 2,741 |
2019-11-08 | 2,727 | 2,727 | 2,727 | 2,727 | 200 | 2,727 |
2019-11-07 | 2,725 | 2,725 | 2,725 | 2,725 | 700 | 2,725 |
2019-11-06 | 2,723 | 2,725 | 2,719 | 2,725 | 900 | 2,725 |
2019-11-05 | 2,844 | 2,844 | 2,627 | 2,719 | 6,100 | 2,719 |
2019-11-01 | 2,783 | 2,796 | 2,783 | 2,796 | 400 | 2,796 |
2019-10-31 | 2,765 | 2,775 | 2,765 | 2,775 | 500 | 2,775 |
2019-10-30 | 2,800 | 2,800 | 2,791 | 2,791 | 700 | 2,791 |
2019-10-29 | 2,801 | 2,801 | 2,791 | 2,801 | 800 | 2,801 |
2019-10-28 | 2,800 | 2,800 | 2,798 | 2,798 | 800 | 2,798 |
2019-10-25 | 2,781 | 2,791 | 2,781 | 2,791 | 400 | 2,791 |
2019-10-24 | 2,778 | 2,778 | 2,777 | 2,777 | 200 | 2,777 |
2019-10-23 | 2,849 | 2,849 | 2,799 | 2,799 | 300 | 2,799 |
2019-10-21 | 2,799 | 2,799 | 2,799 | 2,799 | 300 | 2,799 |
2019-10-18 | 2,781 | 2,781 | 2,781 | 2,781 | 300 | 2,781 |
2019-10-17 | 2,796 | 2,796 | 2,796 | 2,796 | 100 | 2,796 |
2019-10-16 | 2,840 | 2,840 | 2,790 | 2,790 | 400 | 2,790 |
2019-10-15 | - | - | - | 2,810 | - | 2,810 |
2019-10-11 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
2019-10-10 | 2,795 | 2,795 | 2,795 | 2,795 | 100 | 2,795 |
2019-10-09 | 2,776 | 2,814 | 2,776 | 2,793 | 1,400 | 2,793 |
2019-10-08 | 2,814 | 2,826 | 2,812 | 2,826 | 700 | 2,826 |
2019-10-07 | - | - | - | 2,807 | - | 2,807 |
2019-10-04 | - | - | - | 2,807 | - | 2,807 |
2019-10-03 | - | - | - | 2,807 | - | 2,807 |
2019-10-02 | 2,835 | 2,835 | 2,804 | 2,807 | 800 | 2,807 |
2019-10-01 | 2,835 | 2,835 | 2,835 | 2,835 | 100 | 2,835 |
2019-09-30 | 2,835 | 2,835 | 2,835 | 2,835 | 1,400 | 2,835 |
2019-09-27 | 2,836 | 2,836 | 2,800 | 2,800 | 300 | 2,800 |
2019-09-26 | 2,848 | 2,850 | 2,800 | 2,836 | 1,100 | 2,836 |
2019-09-25 | 2,843 | 2,848 | 2,843 | 2,848 | 300 | 2,848 |
2019-09-24 | 2,793 | 2,793 | 2,793 | 2,793 | 200 | 2,793 |
2019-09-20 | 2,769 | 2,780 | 2,769 | 2,780 | 400 | 2,780 |
2019-09-19 | 2,756 | 2,769 | 2,750 | 2,769 | 700 | 2,769 |
2019-09-18 | 2,750 | 2,756 | 2,731 | 2,756 | 800 | 2,756 |
2019-09-17 | 2,697 | 2,756 | 2,684 | 2,756 | 2,400 | 2,756 |
2019-09-13 | - | - | - | 2,797 | - | 2,797 |
2019-09-12 | 2,797 | 2,797 | 2,797 | 2,797 | 100 | 2,797 |
2019-09-11 | - | - | - | 2,800 | - | 2,800 |
2019-09-10 | 2,800 | 2,800 | 2,800 | 2,800 | 900 | 2,800 |
2019-09-09 | - | - | - | 2,820 | - | 2,820 |
2019-09-06 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 2,820 |
2019-09-05 | - | - | - | 2,800 | - | 2,800 |
2019-09-04 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
2019-09-03 | 2,840 | 2,850 | 2,840 | 2,850 | 200 | 2,850 |
2019-09-02 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 2,840 |
2019-08-30 | 2,845 | 2,845 | 2,840 | 2,840 | 200 | 2,840 |
2019-08-29 | - | - | - | 2,845 | - | 2,845 |
2019-08-28 | - | - | - | 2,845 | - | 2,845 |
2019-08-27 | 2,845 | 2,845 | 2,845 | 2,845 | 100 | 2,845 |
2019-08-26 | 2,846 | 2,846 | 2,845 | 2,845 | 300 | 2,845 |
2019-08-23 | 2,806 | 2,846 | 2,806 | 2,846 | 200 | 2,846 |
2019-08-22 | 2,848 | 2,848 | 2,845 | 2,845 | 400 | 2,845 |
2019-08-21 | - | - | - | 2,805 | - | 2,805 |
2019-08-20 | - | - | - | 2,805 | - | 2,805 |
2019-08-19 | - | - | - | 2,805 | - | 2,805 |
2019-08-16 | 2,805 | 2,805 | 2,805 | 2,805 | 200 | 2,805 |
2019-08-15 | - | - | - | 2,805 | - | 2,805 |
2019-08-14 | - | - | - | 2,805 | - | 2,805 |
2019-08-13 | 2,805 | 2,805 | 2,805 | 2,805 | 100 | 2,805 |
2019-08-09 | 2,803 | 2,803 | 2,803 | 2,803 | 100 | 2,803 |
2019-08-08 | 2,805 | 2,805 | 2,805 | 2,805 | 200 | 2,805 |
2019-08-07 | - | - | - | 2,790 | - | 2,790 |
2019-08-06 | - | - | - | 2,790 | - | 2,790 |
2019-08-05 | 2,805 | 2,805 | 2,790 | 2,790 | 1,000 | 2,790 |
2019-08-02 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
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 |
2019-07-26 | 2,840 | 2,840 | 2,806 | 2,806 | 500 | 2,806 |
2019-07-25 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
2019-07-24 | 2,810 | 2,810 | 2,810 | 2,810 | 400 | 2,810 |
2019-07-23 | 2,845 | 2,845 | 2,810 | 2,810 | 300 | 2,810 |
2019-07-22 | 2,845 | 2,845 | 2,845 | 2,845 | 100 | 2,845 |
2019-07-19 | - | - | - | 2,848 | - | 2,848 |
2019-07-18 | 2,812 | 2,853 | 2,812 | 2,848 | 600 | 2,848 |
2019-07-17 | 2,899 | 2,899 | 2,854 | 2,855 | 400 | 2,855 |
2019-07-16 | 2,909 | 2,926 | 2,899 | 2,907 | 400 | 2,907 |
2019-07-12 | 2,900 | 2,909 | 2,900 | 2,909 | 700 | 2,909 |
2019-07-11 | 2,895 | 2,908 | 2,895 | 2,900 | 600 | 2,900 |
2019-07-10 | 2,899 | 2,899 | 2,895 | 2,895 | 300 | 2,895 |
2019-07-09 | 2,880 | 2,880 | 2,860 | 2,860 | 400 | 2,860 |
2019-07-08 | 2,901 | 3,000 | 2,880 | 2,880 | 800 | 2,880 |
2019-07-05 | 2,901 | 2,901 | 2,901 | 2,901 | 100 | 2,901 |
2019-07-04 | 2,928 | 2,928 | 2,901 | 2,901 | 200 | 2,901 |
2019-07-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
2019-07-02 | 2,909 | 2,928 | 2,909 | 2,928 | 300 | 2,928 |
2019-07-01 | 2,909 | 2,909 | 2,909 | 2,909 | 100 | 2,909 |
2019-06-28 | 2,930 | 2,930 | 2,921 | 2,921 | 300 | 2,921 |
2019-06-27 | 2,894 | 2,933 | 2,894 | 2,933 | 500 | 2,933 |
2019-06-26 | 2,844 | 2,844 | 2,844 | 2,844 | 100 | 2,844 |
2019-06-25 | 2,840 | 2,840 | 2,802 | 2,802 | 300 | 2,802 |
2019-06-24 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
2019-06-21 | - | - | - | 2,840 | - | 2,840 |
2019-06-20 | - | - | - | 2,840 | - | 2,840 |
2019-06-19 | 2,825 | 2,840 | 2,825 | 2,840 | 200 | 2,840 |
2019-06-18 | 2,900 | 2,900 | 2,858 | 2,858 | 900 | 2,858 |
2019-06-17 | 2,930 | 2,931 | 2,930 | 2,931 | 200 | 2,931 |
2019-06-14 | 2,900 | 2,901 | 2,900 | 2,901 | 200 | 2,901 |
2019-06-13 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
2019-06-12 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
2019-06-11 | 2,900 | 2,900 | 2,896 | 2,897 | 400 | 2,897 |
2019-06-10 | 2,850 | 2,900 | 2,850 | 2,900 | 700 | 2,900 |
2019-06-07 | 2,872 | 2,872 | 2,872 | 2,872 | 100 | 2,872 |
2019-06-06 | 2,850 | 2,850 | 2,823 | 2,823 | 800 | 2,823 |
2019-06-05 | 2,840 | 2,840 | 2,816 | 2,838 | 300 | 2,838 |
2019-06-04 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
2019-06-03 | 2,850 | 2,850 | 2,789 | 2,790 | 1,300 | 2,790 |
2019-05-31 | 2,860 | 2,861 | 2,860 | 2,860 | 900 | 2,860 |
2019-05-30 | 2,865 | 2,865 | 2,863 | 2,864 | 600 | 2,864 |
2019-05-29 | 2,802 | 2,950 | 2,802 | 2,867 | 1,600 | 2,867 |
2019-05-28 | 2,900 | 2,950 | 2,900 | 2,950 | 1,500 | 2,950 |
2019-05-27 | 2,910 | 2,912 | 2,900 | 2,900 | 1,300 | 2,900 |
2019-05-24 | 2,871 | 2,910 | 2,871 | 2,910 | 300 | 2,910 |
2019-05-23 | 2,900 | 2,950 | 2,882 | 2,950 | 1,300 | 2,950 |
2019-05-22 | 2,870 | 2,870 | 2,870 | 2,870 | 100 | 2,870 |
2019-05-21 | 2,921 | 2,921 | 2,920 | 2,920 | 200 | 2,920 |
2019-05-20 | - | - | - | 2,970 | - | 2,970 |
2019-05-17 | 2,926 | 2,970 | 2,926 | 2,970 | 300 | 2,970 |
2019-05-16 | - | - | - | 2,930 | - | 2,930 |
2019-05-15 | 2,925 | 2,930 | 2,925 | 2,930 | 200 | 2,930 |
2019-05-14 | 2,926 | 2,940 | 2,925 | 2,925 | 300 | 2,925 |
2019-05-13 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
2019-05-10 | 2,911 | 2,911 | 2,911 | 2,911 | 100 | 2,911 |
2019-05-09 | 2,930 | 2,961 | 2,930 | 2,940 | 400 | 2,940 |
2019-05-08 | 2,960 | 2,961 | 2,959 | 2,961 | 800 | 2,961 |
2019-05-07 | 2,946 | 3,000 | 2,941 | 2,960 | 1,200 | 2,960 |
2019-04-26 | 2,943 | 2,983 | 2,943 | 2,946 | 600 | 2,946 |
2019-04-25 | 2,942 | 3,005 | 2,850 | 2,942 | 1,500 | 2,942 |
2019-04-24 | 2,989 | 2,989 | 2,940 | 2,942 | 400 | 2,942 |
2019-04-23 | 2,921 | 3,000 | 2,920 | 3,000 | 2,200 | 3,000 |
2019-04-22 | 2,923 | 2,923 | 2,923 | 2,923 | 100 | 2,923 |
2019-04-19 | 2,888 | 2,938 | 2,888 | 2,920 | 700 | 2,920 |
2019-04-18 | 2,920 | 2,970 | 2,918 | 2,918 | 900 | 2,918 |
2019-04-17 | 2,938 | 2,938 | 2,918 | 2,918 | 600 | 2,918 |
2019-04-16 | 2,888 | 2,938 | 2,888 | 2,938 | 500 | 2,938 |
2019-04-15 | 2,938 | 2,974 | 2,938 | 2,938 | 800 | 2,938 |
2019-04-12 | 2,939 | 2,939 | 2,938 | 2,938 | 500 | 2,938 |
2019-04-11 | 2,860 | 2,939 | 2,860 | 2,939 | 700 | 2,939 |
2019-04-10 | 2,900 | 2,916 | 2,860 | 2,860 | 4,000 | 2,860 |
2019-04-09 | 2,915 | 2,917 | 2,915 | 2,916 | 400 | 2,916 |
2019-04-08 | 2,919 | 2,970 | 2,919 | 2,965 | 700 | 2,965 |
2019-04-05 | 2,900 | 2,977 | 2,900 | 2,919 | 700 | 2,919 |
2019-04-04 | - | - | - | 2,900 | - | 2,900 |
2019-04-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
2019-04-02 | 2,938 | 2,939 | 2,938 | 2,939 | 300 | 2,939 |
2019-04-01 | 2,907 | 2,938 | 2,907 | 2,938 | 400 | 2,938 |
2019-03-29 | 2,889 | 2,907 | 2,889 | 2,907 | 500 | 2,907 |
2019-03-28 | 2,976 | 2,976 | 2,921 | 2,939 | 900 | 2,939 |
2019-03-27 | 2,936 | 2,986 | 2,936 | 2,986 | 300 | 2,986 |
2019-03-26 | 2,919 | 2,978 | 2,919 | 2,978 | 800 | 2,978 |
2019-03-25 | 2,864 | 2,919 | 2,864 | 2,919 | 700 | 2,919 |
2019-03-22 | 2,835 | 2,864 | 2,835 | 2,864 | 600 | 2,864 |
2019-03-20 | - | - | - | 2,835 | - | 2,835 |
2019-03-19 | 2,870 | 2,870 | 2,835 | 2,835 | 400 | 2,835 |
2019-03-18 | 2,886 | 2,928 | 2,886 | 2,886 | 300 | 2,886 |
2019-03-15 | 2,938 | 2,938 | 2,856 | 2,886 | 1,200 | 2,886 |
2019-03-14 | 2,900 | 2,988 | 2,831 | 2,938 | 2,400 | 2,938 |
2019-03-13 | 2,860 | 2,901 | 2,860 | 2,899 | 1,200 | 2,899 |
2019-03-12 | 2,837 | 2,858 | 2,831 | 2,831 | 2,000 | 2,831 |
2019-03-11 | 2,801 | 2,820 | 2,801 | 2,820 | 400 | 2,820 |
2019-03-08 | 2,801 | 2,801 | 2,801 | 2,801 | 400 | 2,801 |
2019-03-07 | 2,809 | 2,834 | 2,800 | 2,834 | 500 | 2,834 |
2019-03-06 | - | - | - | 2,809 | - | 2,809 |
2019-03-05 | 2,814 | 2,827 | 2,809 | 2,809 | 700 | 2,809 |
2019-03-04 | 2,840 | 2,840 | 2,814 | 2,814 | 300 | 2,814 |
2019-03-01 | 2,840 | 2,840 | 2,840 | 2,840 | 700 | 2,840 |
2019-02-28 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
2019-02-27 | - | - | - | 2,808 | - | 2,808 |
2019-02-26 | 2,808 | 2,808 | 2,808 | 2,808 | 100 | 2,808 |
2019-02-25 | 2,801 | 2,808 | 2,801 | 2,805 | 300 | 2,805 |
2019-02-22 | 2,840 | 2,840 | 2,839 | 2,839 | 200 | 2,839 |
2019-02-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
2019-02-20 | 2,830 | 2,830 | 2,802 | 2,802 | 200 | 2,802 |
2019-02-19 | 2,801 | 2,801 | 2,801 | 2,801 | 100 | 2,801 |
2019-02-18 | 2,801 | 2,801 | 2,801 | 2,801 | 200 | 2,801 |
2019-02-15 | 2,829 | 2,829 | 2,800 | 2,800 | 800 | 2,800 |
2019-02-14 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
2019-02-13 | - | - | - | 2,829 | - | 2,829 |
2019-02-12 | 2,829 | 2,830 | 2,829 | 2,829 | 300 | 2,829 |
2019-02-08 | 2,824 | 2,829 | 2,823 | 2,829 | 500 | 2,829 |
2019-02-07 | 2,799 | 2,824 | 2,799 | 2,824 | 600 | 2,824 |
2019-02-06 | 2,800 | 2,800 | 2,799 | 2,799 | 4,100 | 2,799 |
2019-02-05 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
2019-02-04 | 2,799 | 2,829 | 2,791 | 2,829 | 900 | 2,829 |
2019-02-01 | 2,715 | 2,808 | 2,715 | 2,720 | 1,200 | 2,720 |
2019-01-31 | 2,740 | 2,741 | 2,740 | 2,741 | 400 | 2,741 |
2019-01-30 | 2,786 | 2,786 | 2,740 | 2,740 | 700 | 2,740 |
2019-01-29 | 2,800 | 2,800 | 2,742 | 2,786 | 1,800 | 2,786 |
2019-01-28 | 2,711 | 2,788 | 2,711 | 2,787 | 1,400 | 2,787 |
2019-01-25 | 2,695 | 2,719 | 2,690 | 2,709 | 1,000 | 2,709 |
2019-01-24 | 2,690 | 2,690 | 2,690 | 2,690 | 300 | 2,690 |
2019-01-23 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
2019-01-22 | 2,653 | 2,653 | 2,647 | 2,647 | 200 | 2,647 |
2019-01-21 | - | - | - | 2,559 | - | 2,559 |
2019-01-18 | - | - | - | 2,559 | - | 2,559 |
2019-01-17 | 2,560 | 2,560 | 2,520 | 2,559 | 600 | 2,559 |
2019-01-16 | 2,551 | 2,551 | 2,551 | 2,551 | 1,400 | 2,551 |
2019-01-15 | 2,550 | 2,560 | 2,550 | 2,551 | 1,300 | 2,551 |
2019-01-11 | 2,540 | 2,555 | 2,531 | 2,540 | 1,500 | 2,540 |
2019-01-10 | 2,550 | 2,550 | 2,514 | 2,540 | 1,600 | 2,540 |
2019-01-09 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
2019-01-08 | 2,540 | 2,573 | 2,540 | 2,540 | 1,200 | 2,540 |
2019-01-07 | 2,605 | 2,605 | 2,502 | 2,540 | 2,500 | 2,540 |
2019-01-04 | 2,506 | 2,540 | 2,499 | 2,540 | 4,600 | 2,540 |
分割・併合履歴 : [2017-11-28]1株→0.2株