6496 (株)中北製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8742,8742,8422,8426002,842
2020-12-292,8432,8882,8282,8881,4002,888
2020-12-282,8752,8752,8492,8741,2002,874
2020-12-252,8372,8752,8372,8751,4002,875
2020-12-242,8062,8392,8062,8156002,815
2020-12-232,8342,8342,8062,8066002,806
2020-12-222,8462,8502,8032,8501,6002,850
2020-12-212,8502,8512,8462,8467002,846
2020-12-182,8702,8702,8352,8505,2002,850
2020-12-172,9002,9072,9002,9071,1002,907
2020-12-162,8302,9002,8302,9001,7002,900
2020-12-152,9002,9002,8302,8301,2002,830
2020-12-142,8462,9402,8462,8961,9002,896
2020-12-112,7932,8432,7932,8392,3002,839
2020-12-102,7612,8372,7612,8371,9002,837
2020-12-092,7612,7612,7612,7611002,761
2020-12-082,7312,7702,7222,7613,0002,761
2020-12-072,7512,7702,7312,7311,7002,731
2020-12-042,7112,7452,7022,7451,0002,745
2020-12-032,7312,7312,7192,7224002,722
2020-12-02---2,745-2,745
2020-12-012,7412,7522,7332,7454002,745
2020-11-302,7322,7322,7322,7323002,732
2020-11-272,7692,7692,7322,7325002,732
2020-11-262,7992,8282,7942,8201,9002,820
2020-11-252,7732,8162,7732,7981,4002,798
2020-11-242,7802,8002,7612,8001,0002,800
2020-11-20---2,780-2,780
2020-11-192,7502,7802,7502,7802002,780
2020-11-182,7502,7502,7492,7503002,750
2020-11-172,7562,7562,7502,7501,0002,750
2020-11-162,7702,8202,7702,8004002,800
2020-11-132,7702,7702,7702,7701002,770
2020-11-122,7702,8202,7702,7704002,770
2020-11-112,7952,8202,7932,8207002,820
2020-11-10---2,777-2,777
2020-11-092,7402,7832,7402,7775002,777
2020-11-062,6812,7552,6812,7403,1002,740
2020-11-052,6372,7312,6372,7311,4002,731
2020-11-04---2,636-2,636
2020-11-022,6512,6862,6362,6361,5002,636
2020-10-302,6862,6862,6702,6706002,670
2020-10-292,6372,6872,6372,6845002,684
2020-10-282,6992,7002,6872,6873002,687
2020-10-272,7102,7152,6962,6965002,696
2020-10-262,7692,7712,7462,7471,1002,747
2020-10-232,7592,7692,7592,7694002,769
2020-10-222,8002,8002,7522,7594002,759
2020-10-212,7952,8602,7952,8062,0002,806
2020-10-202,8002,8002,7652,7954002,795
2020-10-192,7452,8132,7452,8001,0002,800
2020-10-162,8002,8002,7532,7953,5002,795
2020-10-152,8502,8592,8312,8495,7002,849
2020-10-142,7802,8782,7302,84911,2002,849
2020-10-132,6772,6772,6202,6431,1002,643
2020-10-122,6352,7282,6352,6777002,677
2020-10-092,6352,6352,6352,6351002,635
2020-10-08---2,635-2,635
2020-10-072,6062,6382,6042,6356002,635
2020-10-062,6542,6542,6042,6064002,606
2020-10-052,6242,6582,6232,6541,1002,654
2020-10-022,7012,7012,6512,6741,2002,674
2020-09-302,5952,6152,5952,6014002,601
2020-09-292,5952,6252,5942,5947002,594
2020-09-282,5652,6352,5652,5939002,593
2020-09-252,5022,5762,5022,5611,0002,561
2020-09-242,5102,5152,5102,5154002,515
2020-09-232,5012,5422,5012,5104002,510
2020-09-182,4972,5202,4972,5105002,510
2020-09-172,4972,5002,4972,4973002,497
2020-09-162,4972,4972,4972,4971002,497
2020-09-152,4852,5002,4802,4979002,497
2020-09-142,4852,4852,4852,4851002,485
2020-09-112,4852,4852,4852,4851002,485
2020-09-102,5002,5002,4772,4848002,484
2020-09-092,5002,5002,4992,5004,4002,500
2020-09-082,5002,5002,5002,5001002,500
2020-09-072,5002,5002,5002,5003002,500
2020-09-042,4802,5002,4802,5004002,500
2020-09-032,4802,4802,4802,4802002,480
2020-09-022,4802,4802,4802,4801002,480
2020-09-012,4732,5022,4732,4736002,473
2020-08-312,4722,5042,4722,4733002,473
2020-08-282,5052,5082,4692,4721,6002,472
2020-08-272,4712,5102,4712,5106002,510
2020-08-262,4722,5002,4712,4716002,471
2020-08-252,4422,4682,4422,4685002,468
2020-08-242,4412,4682,4412,4684002,468
2020-08-212,4262,4712,4022,4411,3002,441
2020-08-202,4832,4832,4162,4768002,476
2020-08-192,4792,4912,4292,4915002,491
2020-08-182,4602,5002,4592,4941,2002,494
2020-08-172,4942,4942,4942,4941002,494
2020-08-142,4812,4942,4812,4942002,494
2020-08-132,4762,4812,4762,4812002,481
2020-08-122,4762,4762,4762,4761002,476
2020-08-112,4792,4792,4792,4791002,479
2020-08-072,4802,4802,4802,4801002,480
2020-08-062,4992,5092,4992,5093002,509
2020-08-052,4982,5002,4982,4991,5002,499
2020-08-042,4962,5202,4962,5184002,518
2020-08-032,5122,5122,5112,5113002,511
2020-07-312,4862,5002,4852,4851,4002,485
2020-07-30---2,523-2,523
2020-07-292,4992,5232,4992,5235002,523
2020-07-282,4992,4992,4992,4991002,499
2020-07-272,4992,5012,4992,4994002,499
2020-07-222,4992,5002,4992,4992,1002,499
2020-07-212,4782,4992,4732,4994002,499
2020-07-202,4782,5002,4702,4785002,478
2020-07-172,4782,4782,4782,4781002,478
2020-07-162,5492,5492,5042,5207002,520
2020-07-152,5162,5162,4812,5002,0002,500
2020-07-142,4872,5162,4872,5162002,516
2020-07-132,4882,5182,4872,4872,8002,487
2020-07-102,4502,5002,4492,4881,7002,488
2020-07-092,3502,4502,3502,4492,5002,449
2020-07-082,2912,4502,2912,4503,8002,450
2020-07-072,2282,2282,1922,1922,1002,192
2020-07-062,2772,2822,2662,2789002,278
2020-07-032,3002,3002,2752,2758002,275
2020-07-022,3002,3002,3002,3008002,300
2020-07-01---2,300-2,300
2020-06-302,3002,3002,3002,3005002,300
2020-06-29---2,300-2,300
2020-06-262,3012,3012,3002,3008002,300
2020-06-252,3002,3002,3002,3007002,300
2020-06-242,2842,2842,2842,2841002,284
2020-06-232,3292,3342,2912,3336002,333
2020-06-222,2942,3002,2932,3006002,300
2020-06-192,3002,3002,2502,2505002,250
2020-06-182,2982,2982,2632,2778002,277
2020-06-172,3012,3012,3012,3014002,301
2020-06-16---2,320-2,320
2020-06-152,3472,3492,3202,3201,2002,320
2020-06-122,3002,3352,2982,2985002,298
2020-06-112,3602,3602,3212,3421,1002,342
2020-06-102,4152,4152,3152,3703,5002,370
2020-06-092,4192,4192,3862,4154002,415
2020-06-082,4342,4342,4252,4252002,425
2020-06-052,4272,4272,3842,3849002,384
2020-06-042,4072,4272,4072,4279002,427
2020-06-032,4292,4792,4272,4271,8002,427
2020-06-022,3762,3852,3762,3833002,383
2020-06-012,4022,4022,4022,4021002,402
2020-05-292,4012,4062,4012,4023002,402
2020-05-282,4402,4402,4002,4009002,400
2020-05-272,4802,4902,4802,4906002,490
2020-05-262,4842,4842,4802,4842,3002,484
2020-05-252,4892,4892,4682,4844002,484
2020-05-222,4892,4892,4892,4891002,489
2020-05-212,4512,4602,4512,4602002,460
2020-05-202,4502,4502,4502,4501002,450
2020-05-192,4152,4302,4152,4308002,430
2020-05-182,4242,4242,4152,4153002,415
2020-05-152,3832,3832,3822,3822002,382
2020-05-142,3732,4232,3692,3694002,369
2020-05-132,3402,3402,3402,3401002,340
2020-05-122,3402,3402,3402,3402002,340
2020-05-112,2752,3322,2752,3208002,320
2020-05-082,3232,3252,3232,3256002,325
2020-05-072,3012,3312,2752,2756002,275
2020-05-01---2,301-2,301
2020-04-30---2,301-2,301
2020-04-282,3032,3032,3012,3014002,301
2020-04-272,3092,3422,3012,3019002,301
2020-04-242,2802,2802,2802,2801002,280
2020-04-232,2902,2902,2812,2812002,281
2020-04-222,2882,2882,2882,2881002,288
2020-04-212,2282,3032,2152,3035002,303
2020-04-202,3502,3502,2272,2281,6002,228
2020-04-172,3702,3702,3002,3006002,300
2020-04-16---2,390-2,390
2020-04-15---2,335-2,335
2020-04-14---2,301-2,301
2020-04-13---2,301-2,301
2020-04-102,2502,3012,2502,3011,0002,301
2020-04-092,2002,2132,2002,2138002,213
2020-04-082,1402,1662,0502,1661,6002,166
2020-04-072,1152,1802,1152,1656002,165
2020-04-062,0152,1652,0152,1654002,165
2020-04-032,0302,0302,0302,0303002,030
2020-04-022,0742,0742,0202,0204002,020
2020-04-012,0742,0742,0742,0742002,074
2020-03-312,0782,2212,0782,0849002,084
2020-03-302,0722,0722,0722,0722,4002,072
2020-03-272,1002,1502,1002,1227002,122
2020-03-262,1502,1502,1502,1505002,150
2020-03-252,1502,1702,1502,1501,0002,150
2020-03-242,2002,2122,2002,2007002,200
2020-03-232,0312,2312,0312,1875002,187
2020-03-192,0612,1112,0512,0514002,051
2020-03-181,9712,1611,9712,1615002,161
2020-03-171,9641,9661,9381,9663,8001,966
2020-03-162,0002,0001,9621,9653,1001,965
2020-03-132,0502,0501,9601,9621,2001,962
2020-03-122,4202,4202,3002,3002,5002,300
2020-03-112,4522,4522,4522,4521002,452
2020-03-102,4502,4502,4502,4501002,450
2020-03-092,4502,4992,4502,4903,6002,490
2020-03-062,5252,5252,5252,5252002,525
2020-03-052,5602,5602,5492,5505002,550
2020-03-042,5512,5512,5512,5512002,551
2020-03-032,5652,5652,5652,5653002,565
2020-03-022,5342,5642,5342,5605002,560
2020-02-282,6252,6252,5702,5701,1002,570
2020-02-272,7202,7392,6702,6701,4002,670
2020-02-262,6272,6402,6202,6201,3002,620
2020-02-252,7002,7012,6212,6231,1002,623
2020-02-212,6702,6702,6702,6701002,670
2020-02-202,7002,7002,7002,7006002,700
2020-02-192,7022,7022,7022,7022002,702
2020-02-18---2,721-2,721
2020-02-172,7212,7212,7212,7211002,721
2020-02-142,7312,7412,7002,7416002,741
2020-02-132,7482,7482,7312,7312002,731
2020-02-122,7312,7312,7312,7311002,731
2020-02-10---2,755-2,755
2020-02-072,7552,7552,7552,7551002,755
2020-02-062,7522,7522,7502,7524002,752
2020-02-052,7542,7542,7182,7527002,752
2020-02-042,7702,7702,7542,7542002,754
2020-02-032,7392,7512,7342,7516002,751
2020-01-312,7492,7492,7382,7383002,738
2020-01-302,7102,7502,7102,7506002,750
2020-01-292,7302,7302,7022,7024002,702
2020-01-282,7502,7502,7392,7392002,739
2020-01-272,7522,7672,7522,7676002,767
2020-01-242,7562,7562,7502,7526002,752
2020-01-232,7422,7602,7422,7564002,756
2020-01-222,7772,7772,7702,7702002,770
2020-01-212,7632,7632,7552,7574002,757
2020-01-202,7412,7412,7312,7414002,741
2020-01-172,7302,7412,7302,7411,2002,741
2020-01-162,7492,7492,7202,7301,3002,730
2020-01-152,7382,7382,7382,7382002,738
2020-01-142,7652,7652,7572,7572002,757
2020-01-102,7982,7982,7652,7657002,765
2020-01-092,7802,7802,7802,7801002,780
2020-01-082,7852,7982,7852,7983002,798
2020-01-072,8002,8002,7692,7991,4002,799
2020-01-062,8442,8442,8142,8211,7002,821

分割・併合履歴 : [2017-11-28]1株→0.2株