中北製作所(6496)の株価時系列情報
中北製作所(6496)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 230 | 230 | 230 | 230 | 2,000 |
1986/12/25 | 225 | 225 | 225 | 225 | 3,000 |
1986/12/24 | 221 | 222 | 221 | 222 | 2,000 |
1986/12/22 | 221 | 221 | 221 | 221 | 2,000 |
1986/12/18 | 240 | 240 | 240 | 240 | 4,000 |
1986/12/17 | 240 | 240 | 240 | 240 | 2,000 |
1986/12/16 | 240 | 240 | 240 | 240 | 12,000 |
1986/12/15 | 232 | 240 | 232 | 240 | 11,000 |
1986/12/12 | 232 | 232 | 232 | 232 | 2,000 |
1986/12/10 | 231 | 231 | 231 | 231 | 1,000 |
1986/12/09 | 238 | 238 | 230 | 230 | 4,000 |
1986/12/08 | 238 | 245 | 238 | 245 | 9,000 |
1986/12/05 | 241 | 241 | 241 | 241 | 4,000 |
1986/12/04 | 235 | 237 | 235 | 237 | 2,000 |
1986/12/03 | 237 | 237 | 237 | 237 | 2,000 |
1986/12/02 | 241 | 241 | 240 | 240 | 4,000 |
1986/12/01 | 232 | 235 | 232 | 232 | 8,000 |
1986/11/29 | 232 | 232 | 232 | 232 | 2,000 |
1986/11/28 | 232 | 232 | 232 | 232 | 1,000 |
1986/11/27 | 232 | 232 | 232 | 232 | 1,000 |
1986/11/20 | 225 | 230 | 225 | 230 | 10,000 |
1986/11/19 | 230 | 230 | 221 | 221 | 9,000 |
1986/11/18 | 230 | 230 | 230 | 230 | 1,000 |
1986/11/17 | 230 | 230 | 230 | 230 | 3,000 |
1986/11/14 | 230 | 230 | 230 | 230 | 3,000 |
1986/11/12 | 230 | 230 | 230 | 230 | 3,000 |
1986/11/11 | 222 | 230 | 222 | 230 | 7,000 |
1986/11/10 | 232 | 232 | 230 | 230 | 3,000 |
1986/11/07 | 223 | 223 | 223 | 223 | 3,000 |
1986/11/05 | 225 | 225 | 220 | 225 | 11,000 |
1986/11/04 | 225 | 225 | 225 | 225 | 6,000 |
1986/11/01 | 225 | 225 | 225 | 225 | 6,000 |
1986/10/31 | 225 | 225 | 225 | 225 | 3,000 |
1986/10/30 | 226 | 226 | 226 | 226 | 2,000 |
1986/10/27 | 223 | 223 | 223 | 223 | 3,000 |
1986/10/25 | 223 | 223 | 223 | 223 | 3,000 |
1986/10/23 | 221 | 221 | 220 | 220 | 2,000 |
1986/10/22 | 221 | 221 | 221 | 221 | 4,000 |
1986/10/21 | 220 | 221 | 220 | 221 | 3,000 |
1986/10/20 | 220 | 220 | 220 | 220 | 10,000 |
1986/10/17 | 220 | 220 | 220 | 220 | 5,000 |
1986/10/16 | 230 | 230 | 220 | 220 | 11,000 |
1986/10/15 | 230 | 230 | 230 | 230 | 4,000 |
1986/10/14 | 230 | 230 | 220 | 230 | 13,000 |
1986/10/13 | 231 | 231 | 230 | 230 | 6,000 |
1986/10/09 | 235 | 235 | 230 | 230 | 2,000 |
1986/10/08 | 232 | 232 | 231 | 231 | 7,000 |
1986/10/07 | 230 | 230 | 230 | 230 | 7,000 |
1986/10/06 | 230 | 230 | 230 | 230 | 6,000 |
1986/10/04 | 235 | 235 | 230 | 230 | 6,000 |
1986/10/03 | 250 | 250 | 250 | 250 | 2,000 |
1986/10/02 | 250 | 250 | 250 | 250 | 1,000 |
1986/10/01 | 250 | 250 | 250 | 250 | 1,000 |
1986/09/29 | 263 | 263 | 263 | 263 | 8,000 |
1986/09/27 | 263 | 263 | 263 | 263 | 3,000 |
1986/09/26 | 260 | 260 | 260 | 260 | 5,000 |
1986/09/22 | 245 | 260 | 245 | 260 | 2,000 |
1986/09/18 | 250 | 259 | 245 | 259 | 11,000 |
1986/09/16 | 250 | 250 | 250 | 250 | 4,000 |
1986/09/12 | 252 | 255 | 252 | 255 | 3,000 |
1986/09/11 | 255 | 255 | 255 | 255 | 1,000 |
1986/09/10 | 260 | 260 | 260 | 260 | 1,000 |
1986/09/09 | 260 | 260 | 260 | 260 | 1,000 |
1986/09/08 | 260 | 260 | 260 | 260 | 3,000 |
1986/09/06 | 260 | 260 | 260 | 260 | 1,000 |
1986/09/05 | 251 | 251 | 251 | 251 | 2,000 |
1986/09/04 | 255 | 255 | 250 | 250 | 10,000 |
1986/09/01 | 252 | 252 | 252 | 252 | 2,000 |
1986/08/30 | 260 | 260 | 260 | 260 | 1,000 |
1986/08/28 | 267 | 267 | 248 | 248 | 10,000 |
1986/08/27 | 270 | 270 | 267 | 267 | 7,000 |
1986/08/26 | 245 | 246 | 242 | 246 | 17,000 |
1986/08/25 | 247 | 247 | 247 | 247 | 2,000 |
1986/08/23 | 245 | 247 | 245 | 247 | 3,000 |
1986/08/22 | 245 | 245 | 245 | 245 | 6,000 |
1986/08/21 | 252 | 252 | 248 | 248 | 10,000 |
1986/08/20 | 263 | 263 | 252 | 252 | 4,000 |
1986/08/19 | 258 | 270 | 258 | 270 | 9,000 |
1986/08/18 | 269 | 269 | 269 | 269 | 2,000 |
1986/08/15 | 269 | 269 | 269 | 269 | 1,000 |
1986/08/14 | 269 | 269 | 269 | 269 | 1,000 |
1986/08/12 | 279 | 279 | 279 | 279 | 3,000 |
1986/08/11 | 244 | 244 | 244 | 244 | 12,000 |
1986/08/08 | 265 | 265 | 265 | 265 | 5,000 |
1986/08/07 | 275 | 279 | 270 | 270 | 16,000 |
1986/08/06 | 272 | 279 | 272 | 273 | 6,000 |
1986/08/05 | 280 | 280 | 272 | 272 | 3,000 |
1986/08/04 | 280 | 280 | 280 | 280 | 1,000 |
1986/08/02 | 280 | 280 | 265 | 265 | 11,000 |
1986/08/01 | 280 | 280 | 280 | 280 | 6,000 |
1986/07/31 | 285 | 285 | 281 | 281 | 3,000 |
1986/07/30 | 285 | 285 | 285 | 285 | 6,000 |
1986/07/29 | 285 | 290 | 285 | 290 | 6,000 |
1986/07/28 | 285 | 285 | 285 | 285 | 5,000 |
1986/07/25 | 285 | 285 | 285 | 285 | 1,000 |
1986/07/24 | 290 | 290 | 285 | 285 | 8,000 |
1986/07/23 | 290 | 290 | 290 | 290 | 4,000 |
1986/07/22 | 297 | 297 | 296 | 297 | 8,000 |
1986/07/21 | 295 | 300 | 295 | 297 | 23,000 |
1986/07/19 | 293 | 293 | 293 | 293 | 3,000 |
1986/07/18 | 292 | 292 | 292 | 292 | 2,000 |
1986/07/17 | 295 | 295 | 292 | 292 | 7,000 |
1986/07/16 | 300 | 300 | 297 | 297 | 12,000 |
1986/07/15 | 300 | 305 | 300 | 300 | 22,000 |
1986/07/14 | 297 | 302 | 297 | 297 | 8,000 |
1986/07/11 | 300 | 300 | 300 | 300 | 11,000 |
1986/07/10 | 302 | 305 | 301 | 301 | 15,000 |
1986/07/09 | 302 | 302 | 302 | 302 | 20,000 |
1986/07/08 | 305 | 305 | 300 | 300 | 11,000 |
1986/07/07 | 306 | 306 | 305 | 305 | 15,000 |
1986/07/05 | 306 | 310 | 306 | 310 | 8,000 |
1986/07/04 | 306 | 308 | 306 | 308 | 5,000 |
1986/07/03 | 315 | 315 | 308 | 314 | 18,000 |
1986/07/02 | 315 | 315 | 313 | 315 | 16,000 |
1986/07/01 | 315 | 315 | 315 | 315 | 14,000 |
1986/06/30 | 320 | 320 | 310 | 315 | 30,000 |
1986/06/28 | 308 | 308 | 305 | 305 | 7,000 |
1986/06/27 | 316 | 316 | 310 | 310 | 35,000 |
1986/06/26 | 315 | 315 | 312 | 312 | 16,000 |
1986/06/25 | 315 | 316 | 315 | 315 | 24,000 |
1986/06/24 | 315 | 315 | 315 | 315 | 27,000 |
1986/06/23 | 315 | 318 | 315 | 318 | 13,000 |
1986/06/21 | 315 | 320 | 315 | 320 | 11,000 |
1986/06/20 | 322 | 322 | 315 | 320 | 13,000 |
1986/06/19 | 303 | 322 | 303 | 322 | 18,000 |
1986/06/18 | 314 | 314 | 310 | 310 | 10,000 |
1986/06/17 | 320 | 322 | 313 | 316 | 15,000 |
1986/06/16 | 335 | 335 | 320 | 328 | 42,000 |
1986/06/13 | 320 | 335 | 320 | 335 | 71,000 |
1986/06/12 | 332 | 337 | 321 | 321 | 84,000 |
1986/06/11 | 320 | 335 | 320 | 335 | 231,000 |
1986/06/10 | 309 | 325 | 305 | 320 | 150,000 |
1986/06/09 | 301 | 310 | 301 | 308 | 20,000 |
1986/06/07 | 305 | 305 | 301 | 301 | 28,000 |
1986/06/06 | 300 | 304 | 298 | 300 | 37,000 |
1986/06/05 | 290 | 300 | 290 | 291 | 30,000 |
1986/06/04 | 293 | 293 | 290 | 290 | 8,000 |
1986/06/03 | 295 | 295 | 290 | 290 | 5,000 |
1986/06/02 | 305 | 305 | 298 | 298 | 10,000 |
1986/05/31 | 297 | 297 | 291 | 291 | 12,000 |
1986/05/30 | 305 | 306 | 305 | 305 | 26,000 |
1986/05/29 | 287 | 310 | 287 | 305 | 51,000 |
1986/05/28 | 295 | 295 | 284 | 284 | 5,000 |
1986/05/27 | 299 | 299 | 295 | 295 | 7,000 |
1986/05/26 | 300 | 300 | 290 | 299 | 27,000 |
1986/05/24 | 300 | 300 | 297 | 299 | 16,000 |
1986/05/23 | 298 | 300 | 295 | 300 | 31,000 |
1986/05/22 | 290 | 295 | 290 | 295 | 25,000 |
1986/05/21 | 288 | 290 | 285 | 285 | 15,000 |
1986/05/20 | 280 | 284 | 280 | 284 | 21,000 |
1986/05/19 | 288 | 288 | 282 | 282 | 29,000 |
1986/05/17 | 288 | 288 | 285 | 285 | 28,000 |
1986/05/16 | 289 | 290 | 285 | 288 | 17,000 |
1986/05/15 | 281 | 285 | 281 | 285 | 16,000 |
1986/05/14 | 288 | 288 | 281 | 281 | 6,000 |
1986/05/13 | 288 | 288 | 285 | 285 | 31,000 |
1986/05/12 | 290 | 290 | 288 | 288 | 33,000 |
1986/05/09 | 288 | 290 | 285 | 290 | 42,000 |
1986/05/08 | 289 | 289 | 288 | 288 | 14,000 |
1986/05/07 | 300 | 301 | 288 | 288 | 33,000 |
1986/05/06 | 310 | 310 | 288 | 288 | 65,000 |
1986/05/02 | 303 | 310 | 301 | 306 | 176,000 |
1986/05/01 | 303 | 303 | 280 | 280 | 125,000 |
1986/04/30 | 290 | 310 | 286 | 310 | 114,000 |
1986/04/28 | 275 | 280 | 275 | 280 | 16,000 |
1986/04/26 | 275 | 275 | 275 | 275 | 7,000 |
1986/04/25 | 270 | 270 | 270 | 270 | 8,000 |
1986/04/24 | 279 | 280 | 268 | 268 | 11,000 |
1986/04/23 | 265 | 265 | 265 | 265 | 10,000 |
1986/04/22 | 265 | 265 | 265 | 265 | 25,000 |
1986/04/21 | 265 | 265 | 262 | 265 | 14,000 |
1986/04/19 | 265 | 265 | 261 | 261 | 20,000 |
1986/04/18 | 270 | 270 | 262 | 263 | 13,000 |
1986/04/17 | 281 | 281 | 263 | 270 | 25,000 |
1986/04/16 | 290 | 290 | 281 | 281 | 33,000 |
1986/04/15 | 260 | 265 | 258 | 262 | 23,000 |
1986/04/14 | 257 | 257 | 257 | 257 | 10,000 |
1986/04/11 | 257 | 257 | 256 | 256 | 20,000 |
1986/04/10 | 256 | 257 | 256 | 256 | 13,000 |
1986/04/08 | 256 | 256 | 256 | 256 | 2,000 |
1986/04/07 | 257 | 257 | 255 | 255 | 4,000 |
1986/04/05 | 257 | 257 | 257 | 257 | 1,000 |
1986/04/04 | 257 | 257 | 257 | 257 | 6,000 |
1986/04/03 | 255 | 257 | 255 | 257 | 3,000 |
1986/04/02 | 255 | 257 | 255 | 257 | 8,000 |
1986/04/01 | 255 | 257 | 255 | 257 | 6,000 |
1986/03/31 | 254 | 255 | 252 | 255 | 21,000 |
1986/03/29 | 252 | 252 | 252 | 252 | 1,000 |
1986/03/28 | 254 | 254 | 252 | 252 | 4,000 |
1986/03/27 | 252 | 254 | 252 | 254 | 4,000 |
1986/03/26 | 252 | 252 | 252 | 252 | 3,000 |
1986/03/25 | 251 | 252 | 251 | 251 | 15,000 |
1986/03/24 | 253 | 258 | 251 | 251 | 3,000 |
1986/03/22 | 253 | 253 | 253 | 253 | 4,000 |
1986/03/20 | 258 | 258 | 251 | 251 | 12,000 |
1986/03/19 | 260 | 260 | 260 | 260 | 13,000 |
1986/03/18 | 261 | 261 | 261 | 261 | 4,000 |
1986/03/17 | 262 | 262 | 261 | 261 | 10,000 |
1986/03/15 | 261 | 261 | 261 | 261 | 5,000 |
1986/03/14 | 268 | 268 | 261 | 261 | 8,000 |
1986/03/13 | 270 | 270 | 260 | 260 | 14,000 |
1986/03/12 | 275 | 275 | 270 | 275 | 10,000 |
1986/03/11 | 270 | 275 | 270 | 275 | 42,000 |
1986/03/10 | 267 | 279 | 267 | 270 | 27,000 |
1986/03/07 | 270 | 274 | 267 | 267 | 42,000 |
1986/03/06 | 251 | 270 | 251 | 270 | 30,000 |
1986/03/05 | 252 | 252 | 251 | 251 | 7,000 |
1986/03/04 | 253 | 253 | 252 | 252 | 5,000 |
1986/03/03 | 253 | 254 | 253 | 254 | 12,000 |
1986/03/01 | 253 | 253 | 251 | 253 | 11,000 |
1986/02/28 | 251 | 251 | 251 | 251 | 1,000 |
1986/02/27 | 250 | 253 | 250 | 253 | 16,000 |
1986/02/26 | 250 | 250 | 250 | 250 | 23,000 |
1986/02/25 | 250 | 250 | 249 | 250 | 15,000 |
1986/02/22 | 250 | 250 | 250 | 250 | 6,000 |
1986/02/21 | 253 | 253 | 250 | 250 | 13,000 |
1986/02/20 | 253 | 253 | 253 | 253 | 11,000 |
1986/02/19 | 253 | 253 | 253 | 253 | 16,000 |
1986/02/18 | 253 | 253 | 253 | 253 | 3,000 |
1986/02/17 | 255 | 255 | 253 | 255 | 7,000 |
1986/02/15 | 256 | 256 | 256 | 256 | 5,000 |
1986/02/14 | 256 | 256 | 256 | 256 | 7,000 |
1986/02/13 | 255 | 256 | 255 | 255 | 4,000 |
1986/02/12 | 255 | 255 | 255 | 255 | 3,000 |
1986/02/10 | 256 | 260 | 255 | 255 | 9,000 |
1986/02/07 | 260 | 260 | 255 | 255 | 30,000 |
1986/02/06 | 255 | 257 | 255 | 257 | 4,000 |
1986/02/05 | 255 | 255 | 255 | 255 | 10,000 |
1986/02/04 | 255 | 255 | 255 | 255 | 7,000 |
1986/02/03 | 260 | 260 | 260 | 260 | 2,000 |
1986/02/01 | 255 | 255 | 255 | 255 | 7,000 |
1986/01/31 | 260 | 260 | 255 | 255 | 29,000 |
1986/01/30 | 242 | 274 | 240 | 274 | 68,000 |
1986/01/29 | 240 | 240 | 240 | 240 | 4,000 |
1986/01/28 | 239 | 240 | 237 | 240 | 13,000 |
1986/01/27 | 240 | 240 | 239 | 239 | 14,000 |
1986/01/25 | 240 | 240 | 240 | 240 | 5,000 |
1986/01/24 | 240 | 240 | 239 | 239 | 17,000 |
1986/01/23 | 240 | 240 | 239 | 239 | 12,000 |
1986/01/22 | 235 | 239 | 232 | 232 | 13,000 |
1986/01/21 | 235 | 235 | 235 | 235 | 6,000 |
1986/01/20 | 232 | 232 | 232 | 232 | 2,000 |
1986/01/18 | 235 | 240 | 231 | 231 | 39,000 |
1986/01/17 | 231 | 231 | 231 | 231 | 1,000 |
1986/01/16 | 235 | 235 | 235 | 235 | 6,000 |
1986/01/14 | 230 | 235 | 230 | 235 | 4,000 |
1986/01/13 | 235 | 235 | 230 | 230 | 5,000 |
1986/01/10 | 235 | 235 | 234 | 234 | 19,000 |
1986/01/09 | 227 | 228 | 227 | 228 | 2,000 |
1986/01/06 | 226 | 226 | 226 | 226 | 2,000 |
1986/01/04 | 226 | 226 | 226 | 226 | 1,000 |