6496 (株)中北製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,380	2,388	2,375	2,375	1,500	2,375
2021-12-29	2,381	2,381	2,380	2,380	400	2,380
2021-12-28	2,385	2,385	2,384	2,385	1,900	2,385
2021-12-27	2,415	2,415	2,384	2,384	1,700	2,384
2021-12-24	2,422	2,422	2,416	2,416	1,100	2,416
2021-12-23	2,415	2,420	2,415	2,415	500	2,415
2021-12-22	2,438	2,438	2,400	2,424	1,000	2,424
2021-12-21	2,400	2,450	2,400	2,438	700	2,438
2021-12-20	2,490	2,490	2,400	2,400	3,700	2,400
2021-12-17	2,493	2,493	2,491	2,491	300	2,491
2021-12-16	2,500	2,500	2,491	2,499	500	2,499
2021-12-15	2,492	2,492	2,492	2,492	200	2,492
2021-12-14	-	-	-	2,500	-	2,500
2021-12-13	2,500	2,500	2,499	2,500	1,500	2,500
2021-12-10	2,506	2,510	2,505	2,510	1,200	2,510
2021-12-09	2,524	2,524	2,505	2,506	1,100	2,506
2021-12-08	2,505	2,525	2,505	2,505	1,200	2,505
2021-12-07	2,540	2,540	2,500	2,511	900	2,511
2021-12-06	2,535	2,539	2,500	2,539	1,300	2,539
2021-12-03	2,551	2,589	2,538	2,538	1,300	2,538
2021-12-02	2,550	2,550	2,550	2,550	200	2,550
2021-12-01	2,560	2,560	2,560	2,560	200	2,560
2021-11-30	2,610	2,610	2,563	2,563	600	2,563
2021-11-29	2,582	2,620	2,571	2,610	700	2,610
2021-11-26	2,614	2,624	2,576	2,582	2,400	2,582
2021-11-25	2,612	2,626	2,612	2,614	500	2,614
2021-11-24	2,624	2,624	2,600	2,624	1,000	2,624
2021-11-22	2,599	2,600	2,592	2,600	2,400	2,600
2021-11-19	2,595	2,595	2,580	2,580	800	2,580
2021-11-18	2,598	2,636	2,596	2,636	900	2,636
2021-11-17	2,596	2,638	2,596	2,638	200	2,638
2021-11-16	2,600	2,600	2,600	2,600	1,200	2,600
2021-11-15	2,595	2,595	2,595	2,595	1,200	2,595
2021-11-12	2,599	2,600	2,570	2,600	1,800	2,600
2021-11-11	2,598	2,636	2,598	2,636	200	2,636
2021-11-10	2,600	2,600	2,600	2,600	200	2,600
2021-11-09	2,568	2,568	2,566	2,566	1,300	2,566
2021-11-08	2,605	2,605	2,563	2,563	1,800	2,563
2021-11-05	2,604	2,629	2,604	2,623	600	2,623
2021-11-04	2,604	2,604	2,604	2,604	100	2,604
2021-11-02	2,603	2,603	2,603	2,603	300	2,603
2021-11-01	2,638	2,638	2,603	2,603	500	2,603
2021-10-29	2,605	2,605	2,593	2,593	500	2,593
2021-10-28	2,604	2,604	2,604	2,604	100	2,604
2021-10-27	2,626	2,634	2,626	2,634	900	2,634
2021-10-26	2,600	2,626	2,600	2,626	600	2,626
2021-10-25	2,570	2,570	2,570	2,570	100	2,570
2021-10-22	2,581	2,621	2,581	2,584	400	2,584
2021-10-21	2,587	2,605	2,574	2,605	700	2,605
2021-10-20	2,587	2,587	2,583	2,584	400	2,584
2021-10-19	2,580	2,580	2,580	2,580	1,200	2,580
2021-10-18	-	-	-	2,580	-	2,580
2021-10-15	2,578	2,580	2,571	2,580	900	2,580
2021-10-14	2,548	2,565	2,548	2,558	300	2,558
2021-10-13	2,548	2,650	2,538	2,548	5,700	2,548
2021-10-12	2,650	2,650	2,575	2,575	5,300	2,575
2021-10-11	2,650	2,650	2,650	2,650	3,100	2,650
2021-10-08	2,644	2,650	2,644	2,650	200	2,650
2021-10-07	2,644	2,650	2,634	2,642	1,000	2,642
2021-10-06	-	-	-	2,650	-	2,650
2021-10-05	2,650	2,650	2,650	2,650	300	2,650
2021-10-04	2,689	2,689	2,689	2,689	100	2,689
2021-10-01	2,675	2,675	2,670	2,672	500	2,672
2021-09-30	2,699	2,700	2,690	2,691	700	2,691
2021-09-29	2,680	2,695	2,680	2,695	700	2,695
2021-09-28	2,695	2,710	2,695	2,700	1,300	2,700
2021-09-27	2,680	2,700	2,680	2,695	2,300	2,695
2021-09-24	2,640	2,665	2,639	2,665	400	2,665
2021-09-22	2,685	2,685	2,680	2,680	200	2,680
2021-09-21	2,638	2,638	2,638	2,638	100	2,638
2021-09-17	2,688	2,688	2,688	2,688	100	2,688
2021-09-16	2,667	2,670	2,658	2,658	700	2,658
2021-09-15	2,694	2,694	2,662	2,662	1,200	2,662
2021-09-14	2,697	2,697	2,697	2,697	100	2,697
2021-09-13	2,685	2,685	2,681	2,681	300	2,681
2021-09-10	2,684	2,684	2,680	2,680	300	2,680
2021-09-09	2,675	2,675	2,666	2,666	1,100	2,666
2021-09-08	2,664	2,675	2,664	2,675	400	2,675
2021-09-07	2,671	2,671	2,671	2,671	100	2,671
2021-09-06	2,654	2,691	2,654	2,671	1,400	2,671
2021-09-03	2,648	2,675	2,645	2,675	500	2,675
2021-09-02	2,681	2,681	2,639	2,669	1,100	2,669
2021-09-01	2,665	2,665	2,665	2,665	100	2,665
2021-08-31	2,665	2,665	2,663	2,665	700	2,665
2021-08-30	2,665	2,665	2,664	2,665	600	2,665
2021-08-27	2,661	2,665	2,661	2,665	300	2,665
2021-08-26	2,646	2,677	2,646	2,677	500	2,677
2021-08-25	2,646	2,646	2,646	2,646	100	2,646
2021-08-24	2,677	2,677	2,648	2,648	200	2,648
2021-08-23	2,600	2,650	2,600	2,650	500	2,650
2021-08-20	2,661	2,661	2,601	2,642	1,600	2,642
2021-08-19	2,683	2,684	2,675	2,675	400	2,675
2021-08-18	2,700	2,701	2,666	2,699	1,100	2,699
2021-08-17	2,680	2,750	2,680	2,699	2,200	2,699
2021-08-16	2,659	2,662	2,659	2,662	400	2,662
2021-08-13	2,659	2,659	2,659	2,659	100	2,659
2021-08-12	2,655	2,659	2,655	2,659	800	2,659
2021-08-11	2,657	2,657	2,651	2,653	1,100	2,653
2021-08-10	2,634	2,659	2,632	2,633	400	2,633
2021-08-06	2,647	2,647	2,618	2,630	500	2,630
2021-08-05	-	-	-	2,620	-	2,620
2021-08-04	-	-	-	2,620	-	2,620
2021-08-03	-	-	-	2,620	-	2,620
2021-08-02	2,662	2,662	2,620	2,620	200	2,620
2021-07-30	2,662	2,662	2,626	2,630	1,400	2,630
2021-07-29	2,612	2,612	2,612	2,612	100	2,612
2021-07-28	2,626	2,626	2,612	2,613	800	2,613
2021-07-27	2,629	2,630	2,626	2,626	600	2,626
2021-07-26	2,648	2,652	2,626	2,626	800	2,626
2021-07-21	2,603	2,607	2,603	2,607	300	2,607
2021-07-20	2,602	2,602	2,602	2,602	200	2,602
2021-07-19	2,642	2,642	2,634	2,634	500	2,634
2021-07-16	2,623	2,642	2,623	2,642	600	2,642
2021-07-15	2,642	2,642	2,622	2,622	300	2,622
2021-07-14	2,637	2,648	2,620	2,648	1,100	2,648
2021-07-13	2,639	2,668	2,637	2,637	1,500	2,637
2021-07-12	2,626	2,645	2,626	2,637	600	2,637
2021-07-09	2,631	2,631	2,626	2,626	200	2,626
2021-07-08	2,659	2,664	2,640	2,664	500	2,664
2021-07-07	2,655	2,655	2,650	2,650	2,100	2,650
2021-07-06	-	-	-	2,660	-	2,660
2021-07-05	2,660	2,660	2,660	2,660	100	2,660
2021-07-02	2,669	2,669	2,669	2,669	100	2,669
2021-07-01	2,642	2,642	2,641	2,641	500	2,641
2021-06-30	2,645	2,645	2,642	2,642	400	2,642
2021-06-29	2,652	2,652	2,652	2,652	100	2,652
2021-06-28	2,679	2,679	2,679	2,679	400	2,679
2021-06-25	2,666	2,679	2,657	2,679	1,400	2,679
2021-06-24	2,665	2,700	2,665	2,692	700	2,692
2021-06-23	2,685	2,700	2,642	2,664	1,600	2,664
2021-06-22	2,709	2,709	2,675	2,675	300	2,675
2021-06-21	2,681	2,682	2,666	2,666	1,300	2,666
2021-06-18	2,696	2,696	2,687	2,689	400	2,689
2021-06-17	2,700	2,700	2,697	2,697	200	2,697
2021-06-16	2,699	2,699	2,696	2,696	200	2,696
2021-06-15	2,747	2,747	2,696	2,702	1,200	2,702
2021-06-14	2,718	2,718	2,691	2,697	1,000	2,697
2021-06-11	2,750	2,750	2,702	2,718	600	2,718
2021-06-10	2,690	2,708	2,690	2,702	600	2,702
2021-06-09	2,670	2,692	2,670	2,683	1,700	2,683
2021-06-08	2,676	2,680	2,670	2,670	1,400	2,670
2021-06-07	2,686	2,721	2,680	2,687	900	2,687
2021-06-04	2,710	2,726	2,696	2,696	1,100	2,696
2021-06-03	2,724	2,726	2,716	2,716	400	2,716
2021-06-02	2,740	2,740	2,717	2,717	200	2,717
2021-06-01	2,755	2,782	2,715	2,715	1,600	2,715
2021-05-31	2,743	2,743	2,716	2,740	1,100	2,740
2021-05-28	2,761	2,788	2,750	2,750	3,500	2,750
2021-05-27	2,901	2,928	2,900	2,900	1,000	2,900
2021-05-26	2,929	2,931	2,901	2,901	800	2,901
2021-05-25	2,930	2,930	2,929	2,929	300	2,929
2021-05-24	2,925	2,930	2,900	2,930	1,400	2,930
2021-05-21	2,928	2,930	2,920	2,930	800	2,930
2021-05-20	2,920	2,929	2,871	2,928	1,900	2,928
2021-05-19	2,896	2,929	2,896	2,929	300	2,929
2021-05-18	2,914	2,928	2,899	2,899	400	2,899
2021-05-17	2,920	2,928	2,920	2,928	900	2,928
2021-05-14	2,865	2,925	2,863	2,925	1,000	2,925
2021-05-13	2,946	2,946	2,860	2,863	1,000	2,863
2021-05-12	2,900	2,950	2,900	2,944	2,500	2,944
2021-05-11	2,918	2,935	2,905	2,931	2,300	2,931
2021-05-10	2,875	2,934	2,875	2,900	4,000	2,900
2021-05-07	2,870	2,890	2,870	2,875	1,300	2,875
2021-05-06	2,875	2,900	2,875	2,900	3,200	2,900
2021-04-30	2,845	2,872	2,845	2,872	2,000	2,872
2021-04-28	2,788	2,824	2,788	2,824	1,800	2,824
2021-04-27	2,780	2,790	2,775	2,775	400	2,775
2021-04-26	2,775	2,789	2,770	2,789	700	2,789
2021-04-23	2,775	2,775	2,775	2,775	1,500	2,775
2021-04-22	2,802	2,802	2,751	2,778	3,200	2,778
2021-04-21	2,748	2,752	2,743	2,752	6,000	2,752
2021-04-20	2,725	2,748	2,725	2,748	800	2,748
2021-04-19	2,715	2,743	2,715	2,725	1,400	2,725
2021-04-16	2,750	2,750	2,725	2,725	3,700	2,725
2021-04-15	2,747	2,774	2,740	2,750	1,700	2,750
2021-04-14	2,760	2,825	2,725	2,732	11,200	2,732
2021-04-13	2,840	2,840	2,788	2,830	3,700	2,830
2021-04-12	2,801	2,850	2,801	2,843	1,300	2,843
2021-04-09	2,788	2,836	2,788	2,800	1,200	2,800
2021-04-08	2,805	2,808	2,795	2,795	900	2,795
2021-04-07	2,788	2,817	2,786	2,795	800	2,795
2021-04-06	2,791	2,855	2,785	2,788	4,800	2,788
2021-04-05	2,769	2,785	2,769	2,785	1,900	2,785
2021-04-02	2,750	2,770	2,750	2,750	1,200	2,750
2021-04-01	2,745	2,770	2,745	2,750	400	2,750
2021-03-31	2,729	2,761	2,729	2,745	1,200	2,745
2021-03-30	2,718	2,745	2,718	2,745	1,100	2,745
2021-03-29	2,718	2,750	2,718	2,718	1,100	2,718
2021-03-26	2,710	2,740	2,710	2,717	1,500	2,717
2021-03-25	2,700	2,720	2,700	2,705	1,100	2,705
2021-03-24	2,702	2,739	2,702	2,702	900	2,702
2021-03-23	2,724	2,762	2,715	2,729	2,100	2,729
2021-03-22	2,701	2,798	2,701	2,722	900	2,722
2021-03-19	2,700	2,713	2,700	2,701	1,300	2,701
2021-03-18	2,715	2,725	2,700	2,700	1,000	2,700
2021-03-17	2,660	2,715	2,660	2,715	1,000	2,715
2021-03-16	2,669	2,673	2,661	2,661	1,100	2,661
2021-03-15	2,647	2,689	2,647	2,648	1,000	2,648
2021-03-12	2,700	2,700	2,646	2,646	4,300	2,646
2021-03-11	2,677	2,683	2,677	2,683	1,000	2,683
2021-03-10	2,641	2,677	2,641	2,677	1,800	2,677
2021-03-09	2,645	2,645	2,641	2,641	600	2,641
2021-03-08	2,650	2,653	2,645	2,645	1,600	2,645
2021-03-05	2,647	2,647	2,645	2,645	1,500	2,645
2021-03-04	2,661	2,661	2,660	2,660	700	2,660
2021-03-03	2,666	2,675	2,666	2,666	600	2,666
2021-03-02	2,681	2,681	2,666	2,666	2,300	2,666
2021-03-01	2,666	2,712	2,666	2,679	800	2,679
2021-02-26	2,690	2,708	2,666	2,666	500	2,666
2021-02-25	2,665	2,670	2,665	2,665	3,100	2,665
2021-02-24	2,646	2,675	2,646	2,647	2,800	2,647
2021-02-22	2,672	2,672	2,645	2,645	1,000	2,645
2021-02-19	2,675	2,675	2,642	2,673	1,000	2,673
2021-02-18	2,640	2,680	2,640	2,680	1,100	2,680
2021-02-17	2,632	2,690	2,632	2,637	1,400	2,637
2021-02-16	2,630	2,630	2,630	2,630	900	2,630
2021-02-15	2,670	2,670	2,630	2,630	700	2,630
2021-02-12	2,621	2,670	2,621	2,627	900	2,627
2021-02-10	2,616	2,650	2,616	2,620	1,200	2,620
2021-02-09	2,617	2,620	2,615	2,615	2,300	2,615
2021-02-08	2,603	2,647	2,603	2,615	3,800	2,615
2021-02-05	2,601	2,610	2,601	2,605	1,700	2,605
2021-02-04	2,600	2,601	2,600	2,601	1,300	2,601
2021-02-03	2,585	2,600	2,585	2,600	900	2,600
2021-02-02	2,585	2,585	2,585	2,585	100	2,585
2021-02-01	2,580	2,600	2,580	2,585	300	2,585
2021-01-29	2,600	2,639	2,580	2,580	900	2,580
2021-01-28	2,600	2,600	2,600	2,600	700	2,600
2021-01-27	2,616	2,620	2,616	2,620	400	2,620
2021-01-26	2,614	2,616	2,614	2,616	400	2,616
2021-01-25	2,613	2,660	2,610	2,613	1,200	2,613
2021-01-22	2,620	2,645	2,613	2,613	800	2,613
2021-01-21	2,608	2,616	2,608	2,616	400	2,616
2021-01-20	2,633	2,650	2,608	2,608	1,200	2,608
2021-01-19	2,620	2,633	2,620	2,633	300	2,633
2021-01-18	2,622	2,647	2,615	2,640	1,100	2,640
2021-01-15	2,574	2,650	2,574	2,640	2,700	2,640
2021-01-14	2,635	2,638	2,563	2,564	6,400	2,564
2021-01-13	2,750	2,750	2,620	2,620	13,700	2,620
2021-01-12	2,790	2,820	2,790	2,810	1,600	2,810
2021-01-08	2,762	2,797	2,761	2,791	1,200	2,791
2021-01-07	2,780	2,800	2,776	2,776	1,100	2,776
2021-01-06	2,804	2,809	2,746	2,760	1,900	2,760
2021-01-05	2,821	2,845	2,814	2,845	700	2,845
2021-01-04	2,844	2,844	2,819	2,821	1,500	2,821

分割・併合履歴： [2017-11-28]1株→0.2株

6496 (株)中北製作所 の時系列データ [2021年度]

6496 (株)中北製作所の時系列データ [2021年度]