6496 (株)中北製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,114	2,114	2,095	2,097	1,000	2,097
2022-12-29	2,096	2,120	2,096	2,120	1,800	2,120
2022-12-28	2,120	2,120	2,059	2,096	12,700	2,096
2022-12-27	2,035	2,057	2,035	2,057	1,700	2,057
2022-12-26	2,040	2,051	2,020	2,030	3,200	2,030
2022-12-23	2,014	2,031	2,013	2,031	1,600	2,031
2022-12-22	2,015	2,015	2,012	2,014	2,100	2,014
2022-12-21	2,018	2,020	2,017	2,018	1,500	2,018
2022-12-20	2,030	2,030	2,017	2,018	4,300	2,018
2022-12-19	2,031	2,035	2,028	2,030	2,100	2,030
2022-12-16	2,034	2,050	2,034	2,035	6,000	2,035
2022-12-15	2,029	2,055	2,029	2,030	1,600	2,030
2022-12-14	2,024	2,029	2,024	2,025	2,600	2,025
2022-12-13	2,021	2,023	2,021	2,023	1,100	2,023
2022-12-12	2,015	2,042	2,015	2,021	900	2,021
2022-12-09	2,026	2,026	2,012	2,015	1,000	2,015
2022-12-08	2,034	2,034	2,026	2,026	200	2,026
2022-12-07	2,023	2,027	2,023	2,027	300	2,027
2022-12-06	2,057	2,057	2,057	2,057	100	2,057
2022-12-05	2,020	2,028	2,020	2,020	700	2,020
2022-12-02	2,026	2,037	2,020	2,020	1,200	2,020
2022-12-01	2,026	2,036	2,023	2,023	700	2,023
2022-11-30	2,042	2,042	2,020	2,020	500	2,020
2022-11-29	2,041	2,041	2,000	2,027	7,700	2,027
2022-11-28	2,087	2,087	2,061	2,074	2,000	2,074
2022-11-25	2,067	2,067	2,067	2,067	300	2,067
2022-11-24	2,060	2,060	2,060	2,060	700	2,060
2022-11-22	2,085	2,085	2,050	2,060	400	2,060
2022-11-21	2,040	2,090	2,040	2,060	1,100	2,060
2022-11-18	2,040	2,060	2,040	2,060	200	2,060
2022-11-17	2,078	2,078	2,040	2,040	800	2,040
2022-11-16	2,052	2,052	2,052	2,052	200	2,052
2022-11-15	2,100	2,101	2,079	2,079	700	2,079
2022-11-14	2,080	2,100	2,034	2,034	1,400	2,034
2022-11-11	2,044	2,080	2,044	2,047	400	2,047
2022-11-10	2,050	2,079	2,050	2,079	400	2,079
2022-11-09	2,050	2,050	2,019	2,040	700	2,040
2022-11-08	2,060	2,060	2,037	2,056	1,500	2,056
2022-11-07	2,040	2,044	2,034	2,043	800	2,043
2022-11-04	2,065	2,065	2,033	2,044	2,100	2,044
2022-11-02	2,055	2,055	2,030	2,030	300	2,030
2022-11-01	2,044	2,044	2,044	2,044	100	2,044
2022-10-31	2,038	2,080	2,031	2,034	1,900	2,034
2022-10-28	2,023	2,038	2,023	2,038	400	2,038
2022-10-27	2,041	2,041	2,023	2,023	900	2,023
2022-10-26	2,023	2,023	2,023	2,023	200	2,023
2022-10-25	2,020	2,020	2,018	2,018	300	2,018
2022-10-24	2,047	2,047	2,047	2,047	400	2,047
2022-10-21	2,010	2,010	2,010	2,010	200	2,010
2022-10-20	2,012	2,013	2,012	2,013	400	2,013
2022-10-19	2,013	2,014	2,011	2,014	300	2,014
2022-10-18	2,028	2,028	2,012	2,020	900	2,020
2022-10-17	2,021	2,080	2,021	2,031	600	2,031
2022-10-14	2,020	2,050	2,020	2,021	500	2,021
2022-10-13	2,017	2,020	2,017	2,020	800	2,020
2022-10-12	2,030	2,041	2,021	2,040	2,000	2,040
2022-10-11	2,019	2,025	1,999	2,025	1,200	2,025
2022-10-07	2,010	2,011	2,002	2,002	500	2,002
2022-10-06	2,004	2,009	2,003	2,003	300	2,003
2022-10-05	2,037	2,037	2,008	2,009	600	2,009
2022-10-04	1,996	2,020	1,996	2,009	1,400	2,009
2022-10-03	2,008	2,010	1,992	1,992	1,600	1,992
2022-09-30	2,006	2,010	2,005	2,010	700	2,010
2022-09-29	2,099	2,099	2,007	2,007	1,700	2,007
2022-09-28	2,019	2,019	2,018	2,018	200	2,018
2022-09-27	2,020	2,021	2,016	2,018	600	2,018
2022-09-26	2,015	2,015	2,006	2,015	600	2,015
2022-09-22	2,002	2,039	2,002	2,005	1,000	2,005
2022-09-21	2,015	2,015	2,002	2,002	300	2,002
2022-09-20	2,025	2,025	2,015	2,015	400	2,015
2022-09-16	2,015	2,032	2,005	2,032	1,600	2,032
2022-09-15	2,029	2,029	2,010	2,010	1,100	2,010
2022-09-14	2,000	2,029	1,981	2,020	2,100	2,020
2022-09-13	2,004	2,010	1,995	1,996	5,900	1,996
2022-09-12	2,000	2,067	2,000	2,004	1,500	2,004
2022-09-09	2,020	2,022	1,995	2,000	10,900	2,000
2022-09-08	2,039	2,039	2,015	2,017	6,900	2,017
2022-09-07	2,034	2,034	2,026	2,034	700	2,034
2022-09-06	2,032	2,035	2,026	2,026	1,100	2,026
2022-09-05	2,021	2,033	2,021	2,023	1,400	2,023
2022-09-02	2,041	2,041	2,021	2,022	800	2,022
2022-09-01	2,030	2,035	2,021	2,035	1,500	2,035
2022-08-31	2,040	2,045	2,040	2,045	300	2,045
2022-08-30	2,032	2,042	2,028	2,035	900	2,035
2022-08-29	2,030	2,032	2,030	2,031	1,000	2,031
2022-08-26	2,045	2,045	2,040	2,040	800	2,040
2022-08-25	2,060	2,060	2,044	2,045	1,400	2,045
2022-08-24	2,024	2,050	2,023	2,032	5,700	2,032
2022-08-23	2,020	2,024	2,012	2,024	1,300	2,024
2022-08-22	2,030	2,030	2,010	2,013	2,600	2,013
2022-08-19	2,012	2,029	2,012	2,029	800	2,029
2022-08-18	2,016	2,030	2,016	2,020	3,000	2,020
2022-08-17	2,065	2,065	2,011	2,016	2,600	2,016
2022-08-16	2,036	2,036	2,036	2,036	200	2,036
2022-08-15	2,033	2,070	2,033	2,036	1,600	2,036
2022-08-12	2,032	2,065	2,027	2,033	800	2,033
2022-08-10	2,011	2,032	2,006	2,032	2,000	2,032
2022-08-09	2,030	2,030	2,010	2,010	2,100	2,010
2022-08-08	2,045	2,045	2,031	2,038	400	2,038
2022-08-05	-	-	-	2,050	-	2,050
2022-08-04	2,062	2,068	2,020	2,050	4,500	2,050
2022-08-03	2,076	2,096	2,070	2,070	800	2,070
2022-08-02	2,083	2,083	2,076	2,076	1,300	2,076
2022-08-01	2,086	2,099	2,081	2,082	1,300	2,082
2022-07-29	2,090	2,099	2,089	2,099	1,100	2,099
2022-07-28	2,090	2,090	2,090	2,090	200	2,090
2022-07-27	2,080	2,081	2,080	2,081	800	2,081
2022-07-26	2,079	2,079	2,079	2,079	500	2,079
2022-07-25	2,078	2,079	2,078	2,079	700	2,079
2022-07-22	2,078	2,080	2,078	2,078	500	2,078
2022-07-21	-	-	-	2,078	-	2,078
2022-07-20	2,075	2,078	2,054	2,078	600	2,078
2022-07-19	2,051	2,075	2,051	2,075	300	2,075
2022-07-15	2,058	2,069	2,052	2,063	1,800	2,063
2022-07-14	2,079	2,079	2,079	2,079	100	2,079
2022-07-13	2,056	2,081	2,053	2,081	1,500	2,081
2022-07-12	2,084	2,088	2,084	2,088	900	2,088
2022-07-11	2,071	2,086	2,070	2,086	2,500	2,086
2022-07-08	2,078	2,078	2,063	2,071	800	2,071
2022-07-07	2,077	2,078	2,047	2,078	700	2,078
2022-07-06	2,050	2,089	2,050	2,089	400	2,089
2022-07-05	2,050	2,050	2,050	2,050	100	2,050
2022-07-04	-	-	-	2,030	-	2,030
2022-07-01	2,059	2,059	2,030	2,030	900	2,030
2022-06-30	2,045	2,047	2,045	2,045	500	2,045
2022-06-29	2,060	2,060	2,060	2,060	300	2,060
2022-06-28	2,060	2,060	2,060	2,060	100	2,060
2022-06-27	2,040	2,042	2,040	2,042	400	2,042
2022-06-24	2,045	2,060	2,032	2,040	1,500	2,040
2022-06-23	2,045	2,052	2,043	2,043	1,000	2,043
2022-06-22	2,076	2,076	2,040	2,045	1,800	2,045
2022-06-21	2,049	2,078	2,049	2,078	300	2,078
2022-06-20	2,056	2,061	2,043	2,045	1,300	2,045
2022-06-17	2,057	2,057	2,055	2,056	600	2,056
2022-06-16	2,079	2,080	2,079	2,080	500	2,080
2022-06-15	2,069	2,069	2,069	2,069	100	2,069
2022-06-14	2,069	2,069	2,060	2,069	900	2,069
2022-06-13	2,093	2,093	2,072	2,072	19,400	2,072
2022-06-10	2,121	2,124	2,074	2,085	600	2,085
2022-06-09	2,090	2,090	2,090	2,090	200	2,090
2022-06-08	2,080	2,086	2,080	2,086	800	2,086
2022-06-07	2,085	2,112	2,079	2,099	1,900	2,099
2022-06-06	2,090	2,090	2,077	2,077	1,800	2,077
2022-06-03	2,080	2,090	2,080	2,090	1,100	2,090
2022-06-02	2,087	2,087	2,087	2,087	300	2,087
2022-06-01	2,074	2,087	2,074	2,087	400	2,087
2022-05-31	2,095	2,095	2,081	2,081	1,100	2,081
2022-05-30	2,078	2,094	2,000	2,094	3,800	2,094
2022-05-27	2,147	2,147	2,145	2,145	300	2,145
2022-05-26	2,157	2,157	2,121	2,121	1,800	2,121
2022-05-25	2,126	2,159	2,121	2,136	3,000	2,136
2022-05-24	2,134	2,134	2,134	2,126	600	2,126
2022-05-23	2,121	2,122	2,121	2,121	2,800	2,121
2022-05-20	2,134	2,134	2,134	2,134	100	2,134
2022-05-19	2,128	2,143	2,116	2,116	700	2,116
2022-05-18	2,130	2,144	2,130	2,133	400	2,133
2022-05-17	2,105	2,168	2,105	2,131	3,700	2,131
2022-05-16	2,177	2,181	2,160	2,160	700	2,160
2022-05-13	2,177	2,177	2,177	2,177	200	2,177
2022-05-12	2,168	2,168	2,168	2,168	200	2,168
2022-05-11	2,149	2,190	2,149	2,180	1,200	2,180
2022-05-10	2,150	2,150	2,148	2,149	600	2,149
2022-05-09	2,154	2,185	2,151	2,151	500	2,151
2022-05-06	2,151	2,187	2,148	2,180	2,700	2,180
2022-05-02	2,147	2,147	2,130	2,130	800	2,130
2022-04-28	2,121	2,124	2,121	2,124	200	2,124
2022-04-27	2,120	2,129	2,120	2,121	400	2,121
2022-04-26	2,110	2,120	2,110	2,120	200	2,120
2022-04-25	2,118	2,118	2,110	2,110	700	2,110
2022-04-22	2,155	2,155	2,123	2,123	200	2,123
2022-04-21	2,162	2,162	2,149	2,150	1,100	2,150
2022-04-20	2,113	2,138	2,113	2,115	600	2,115
2022-04-19	2,113	2,113	2,111	2,111	500	2,111
2022-04-18	2,120	2,134	2,113	2,113	900	2,113
2022-04-15	2,117	2,135	2,117	2,120	600	2,120
2022-04-14	2,114	2,132	2,114	2,117	300	2,117
2022-04-13	2,118	2,134	2,111	2,114	1,100	2,114
2022-04-12	2,166	2,166	2,110	2,117	1,600	2,117
2022-04-11	2,117	2,129	2,115	2,116	1,500	2,116
2022-04-08	2,134	2,134	2,121	2,129	400	2,129
2022-04-07	2,126	2,133	2,122	2,122	1,300	2,122
2022-04-06	2,187	2,187	2,126	2,126	1,800	2,126
2022-04-05	2,136	2,190	2,136	2,140	3,500	2,140
2022-04-04	2,171	2,200	2,135	2,139	2,100	2,139
2022-04-01	2,136	2,136	2,121	2,121	1,600	2,121
2022-03-31	2,122	2,122	2,118	2,118	1,000	2,118
2022-03-30	2,133	2,133	2,111	2,122	1,500	2,122
2022-03-29	2,131	2,148	2,116	2,126	1,500	2,126
2022-03-28	2,116	2,150	2,116	2,131	2,000	2,131
2022-03-25	2,102	2,116	2,102	2,116	3,700	2,116
2022-03-24	2,115	2,119	2,105	2,105	4,300	2,105
2022-03-23	2,113	2,123	2,112	2,115	3,800	2,115
2022-03-22	2,111	2,113	2,105	2,113	3,000	2,113
2022-03-18	2,107	2,136	2,106	2,106	3,400	2,106
2022-03-17	2,114	2,142	2,113	2,118	3,100	2,118
2022-03-16	2,130	2,130	2,109	2,111	1,600	2,111
2022-03-15	2,137	2,137	2,126	2,126	800	2,126
2022-03-14	2,133	2,134	2,117	2,131	1,500	2,131
2022-03-11	2,150	2,152	2,085	2,121	22,300	2,121
2022-03-10	2,170	2,175	2,169	2,175	700	2,175
2022-03-09	-	-	-	2,176	-	2,176
2022-03-08	2,182	2,182	2,175	2,176	700	2,176
2022-03-07	2,199	2,200	2,199	2,199	500	2,199
2022-03-04	2,246	2,246	2,170	2,199	2,600	2,199
2022-03-03	2,223	2,223	2,223	2,223	200	2,223
2022-03-02	-	-	-	2,227	-	2,227
2022-03-01	2,226	2,227	2,226	2,227	500	2,227
2022-02-28	2,248	2,248	2,222	2,222	1,600	2,222
2022-02-25	2,224	2,249	2,221	2,249	700	2,249
2022-02-24	2,224	2,249	2,221	2,249	700	2,249
2022-02-22	2,275	2,275	2,260	2,260	200	2,260
2022-02-21	2,240	2,280	2,235	2,235	2,000	2,235
2022-02-18	2,233	2,237	2,233	2,237	300	2,237
2022-02-17	2,243	2,243	2,231	2,231	1,000	2,231
2022-02-16	2,243	2,269	2,231	2,241	2,500	2,241
2022-02-15	2,274	2,274	2,240	2,240	200	2,240
2022-02-14	2,278	2,278	2,239	2,250	1,300	2,250
2022-02-10	2,278	2,278	2,278	2,278	100	2,278
2022-02-09	2,252	2,278	2,231	2,278	800	2,278
2022-02-08	2,262	2,262	2,253	2,253	200	2,253
2022-02-07	2,278	2,293	2,250	2,250	1,800	2,250
2022-02-04	2,319	2,319	2,319	2,319	100	2,319
2022-02-03	2,290	2,290	2,290	2,290	100	2,290
2022-02-02	2,283	2,290	2,260	2,290	5,600	2,290
2022-02-01	2,331	2,331	2,283	2,283	800	2,283
2022-01-31	2,280	2,312	2,280	2,281	1,100	2,281
2022-01-28	2,301	2,320	2,300	2,300	500	2,300
2022-01-27	2,322	2,322	2,300	2,300	800	2,300
2022-01-26	2,335	2,346	2,322	2,322	500	2,322
2022-01-25	2,330	2,348	2,330	2,335	300	2,335
2022-01-24	2,365	2,365	2,344	2,350	300	2,350
2022-01-21	2,331	2,331	2,315	2,315	1,000	2,315
2022-01-20	2,350	2,352	2,350	2,350	500	2,350
2022-01-19	2,351	2,360	2,350	2,350	600	2,350
2022-01-18	2,370	2,380	2,356	2,356	500	2,356
2022-01-17	2,375	2,375	2,370	2,370	300	2,370
2022-01-14	2,372	2,372	2,350	2,370	600	2,370
2022-01-13	2,372	2,372	2,372	2,372	200	2,372
2022-01-12	2,373	2,373	2,373	2,373	200	2,373
2022-01-11	2,379	2,379	2,328	2,338	2,000	2,338
2022-01-07	2,356	2,379	2,356	2,379	200	2,379
2022-01-06	2,385	2,385	2,384	2,384	700	2,384
2022-01-05	2,380	2,390	2,368	2,390	1,700	2,390
2022-01-04	2,379	2,379	2,379	2,379	300	2,379

分割・併合履歴： [2017-11-28]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6496 (株)中北製作所 の時系列データ [2022年度]

6496 (株)中北製作所の時系列データ [2022年度]