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 |
---|---|---|---|---|---|
1988/12/28 | 440 | 445 | 438 | 445 | 13,000 |
1988/12/27 | 438 | 440 | 437 | 440 | 8,000 |
1988/12/26 | 436 | 438 | 436 | 438 | 2,000 |
1988/12/24 | 440 | 440 | 436 | 436 | 20,000 |
1988/12/23 | 443 | 443 | 441 | 441 | 5,000 |
1988/12/22 | 443 | 445 | 442 | 442 | 12,000 |
1988/12/21 | 441 | 442 | 441 | 442 | 24,000 |
1988/12/20 | 445 | 445 | 441 | 442 | 5,000 |
1988/12/19 | 441 | 441 | 441 | 441 | 1,000 |
1988/12/16 | 448 | 448 | 441 | 441 | 2,000 |
1988/12/15 | 441 | 449 | 441 | 449 | 4,000 |
1988/12/14 | 449 | 449 | 440 | 440 | 9,000 |
1988/12/13 | 449 | 449 | 449 | 449 | 2,000 |
1988/12/12 | 450 | 454 | 445 | 454 | 10,000 |
1988/12/09 | 450 | 454 | 450 | 450 | 16,000 |
1988/12/08 | 453 | 453 | 450 | 450 | 7,000 |
1988/12/07 | 455 | 455 | 455 | 455 | 4,000 |
1988/12/06 | 460 | 460 | 455 | 455 | 14,000 |
1988/12/05 | 457 | 457 | 445 | 446 | 22,000 |
1988/12/03 | 445 | 445 | 440 | 445 | 29,000 |
1988/12/02 | 440 | 445 | 440 | 445 | 9,000 |
1988/12/01 | 440 | 440 | 440 | 440 | 18,000 |
1988/11/30 | 445 | 445 | 440 | 440 | 8,000 |
1988/11/29 | 442 | 442 | 440 | 440 | 4,000 |
1988/11/28 | 436 | 445 | 436 | 440 | 12,000 |
1988/11/26 | 448 | 448 | 445 | 448 | 9,000 |
1988/11/25 | 422 | 423 | 422 | 423 | 4,000 |
1988/11/24 | 407 | 410 | 407 | 410 | 11,000 |
1988/11/22 | 400 | 400 | 396 | 400 | 10,000 |
1988/11/21 | 400 | 400 | 395 | 400 | 7,000 |
1988/11/18 | 397 | 400 | 395 | 400 | 6,000 |
1988/11/17 | 400 | 400 | 395 | 395 | 4,000 |
1988/11/16 | 395 | 395 | 391 | 391 | 2,000 |
1988/11/15 | 400 | 400 | 390 | 390 | 3,000 |
1988/11/14 | 400 | 400 | 400 | 400 | 6,000 |
1988/11/11 | 400 | 400 | 400 | 400 | 1,000 |
1988/11/10 | 395 | 400 | 395 | 400 | 6,000 |
1988/11/09 | 400 | 400 | 400 | 400 | 5,000 |
1988/11/08 | 400 | 400 | 400 | 400 | 5,000 |
1988/11/07 | 401 | 401 | 401 | 401 | 1,000 |
1988/11/04 | 415 | 415 | 411 | 411 | 3,000 |
1988/11/02 | 407 | 415 | 400 | 407 | 11,000 |
1988/10/31 | 400 | 400 | 400 | 400 | 6,000 |
1988/10/29 | 402 | 402 | 396 | 396 | 5,000 |
1988/10/28 | 399 | 400 | 398 | 400 | 9,000 |
1988/10/27 | 390 | 397 | 390 | 396 | 15,000 |
1988/10/26 | 395 | 395 | 395 | 395 | 3,000 |
1988/10/25 | 395 | 395 | 390 | 395 | 8,000 |
1988/10/24 | 396 | 396 | 396 | 396 | 1,000 |
1988/10/22 | 398 | 398 | 396 | 396 | 3,000 |
1988/10/21 | 400 | 400 | 400 | 400 | 1,000 |
1988/10/20 | 396 | 396 | 396 | 396 | 2,000 |
1988/10/19 | 395 | 395 | 395 | 395 | 3,000 |
1988/10/18 | 395 | 395 | 395 | 395 | 1,000 |
1988/10/14 | 400 | 400 | 395 | 400 | 6,000 |
1988/10/13 | 400 | 400 | 396 | 396 | 2,000 |
1988/10/12 | 398 | 405 | 398 | 405 | 5,000 |
1988/10/11 | 400 | 400 | 396 | 396 | 6,000 |
1988/10/07 | 396 | 396 | 396 | 396 | 1,000 |
1988/10/06 | 395 | 400 | 395 | 396 | 7,000 |
1988/10/05 | 400 | 400 | 395 | 395 | 2,000 |
1988/10/04 | 406 | 406 | 406 | 406 | 5,000 |
1988/10/03 | 406 | 406 | 406 | 406 | 1,000 |
1988/10/01 | 405 | 405 | 405 | 405 | 1,000 |
1988/09/30 | 405 | 405 | 405 | 405 | 5,000 |
1988/09/29 | 405 | 406 | 405 | 406 | 4,000 |
1988/09/28 | 405 | 405 | 405 | 405 | 2,000 |
1988/09/27 | 406 | 406 | 405 | 405 | 4,000 |
1988/09/26 | 405 | 405 | 405 | 405 | 4,000 |
1988/09/24 | 405 | 405 | 405 | 405 | 4,000 |
1988/09/22 | 405 | 405 | 405 | 405 | 2,000 |
1988/09/21 | 405 | 405 | 405 | 405 | 6,000 |
1988/09/20 | 405 | 405 | 405 | 405 | 1,000 |
1988/09/19 | 410 | 410 | 405 | 405 | 6,000 |
1988/09/16 | 410 | 410 | 410 | 410 | 2,000 |
1988/09/14 | 410 | 410 | 410 | 410 | 4,000 |
1988/09/13 | 407 | 410 | 407 | 410 | 5,000 |
1988/09/12 | 415 | 415 | 405 | 405 | 8,000 |
1988/09/09 | 415 | 415 | 415 | 415 | 4,000 |
1988/09/07 | 438 | 438 | 410 | 410 | 3,000 |
1988/09/06 | 435 | 438 | 435 | 438 | 5,000 |
1988/09/05 | 437 | 445 | 437 | 445 | 6,000 |
1988/09/03 | 430 | 430 | 422 | 430 | 5,000 |
1988/09/02 | 395 | 400 | 395 | 395 | 10,000 |
1988/09/01 | 399 | 399 | 398 | 398 | 4,000 |
1988/08/30 | 399 | 400 | 399 | 400 | 10,000 |
1988/08/29 | 415 | 415 | 393 | 393 | 9,000 |
1988/08/27 | 420 | 420 | 420 | 420 | 2,000 |
1988/08/26 | 430 | 430 | 420 | 420 | 5,000 |
1988/08/23 | 432 | 435 | 432 | 432 | 7,000 |
1988/08/22 | 435 | 435 | 435 | 435 | 2,000 |
1988/08/19 | 430 | 435 | 430 | 435 | 7,000 |
1988/08/18 | 430 | 430 | 430 | 430 | 5,000 |
1988/08/17 | 430 | 430 | 430 | 430 | 1,000 |
1988/08/11 | 428 | 428 | 428 | 428 | 2,000 |
1988/08/10 | 430 | 430 | 430 | 430 | 3,000 |
1988/08/09 | 446 | 446 | 440 | 445 | 13,000 |
1988/08/08 | 450 | 450 | 445 | 445 | 5,000 |
1988/08/06 | 445 | 445 | 445 | 445 | 1,000 |
1988/08/05 | 454 | 455 | 450 | 455 | 7,000 |
1988/08/04 | 451 | 463 | 451 | 455 | 9,000 |
1988/08/03 | 448 | 448 | 448 | 448 | 2,000 |
1988/08/02 | 460 | 460 | 450 | 450 | 3,000 |
1988/07/30 | 460 | 460 | 460 | 460 | 1,000 |
1988/07/29 | 450 | 460 | 445 | 445 | 16,000 |
1988/07/28 | 450 | 460 | 450 | 460 | 3,000 |
1988/07/27 | 454 | 460 | 454 | 460 | 22,000 |
1988/07/26 | 470 | 470 | 460 | 460 | 9,000 |
1988/07/25 | 470 | 470 | 470 | 470 | 1,000 |
1988/07/23 | 465 | 470 | 463 | 470 | 18,000 |
1988/07/22 | 484 | 484 | 471 | 471 | 32,000 |
1988/07/21 | 495 | 500 | 484 | 484 | 45,000 |
1988/07/20 | 496 | 497 | 495 | 496 | 34,000 |
1988/07/19 | 496 | 496 | 496 | 496 | 20,000 |
1988/07/18 | 499 | 500 | 499 | 499 | 6,000 |
1988/07/15 | 500 | 500 | 496 | 496 | 21,000 |
1988/07/14 | 500 | 510 | 498 | 498 | 14,000 |
1988/07/13 | 510 | 510 | 502 | 502 | 19,000 |
1988/07/12 | 500 | 500 | 496 | 500 | 18,000 |
1988/07/11 | 510 | 510 | 500 | 500 | 11,000 |
1988/07/08 | 509 | 510 | 500 | 510 | 20,000 |
1988/07/07 | 495 | 500 | 495 | 496 | 12,000 |
1988/07/06 | 495 | 500 | 492 | 492 | 37,000 |
1988/07/05 | 495 | 500 | 495 | 496 | 15,000 |
1988/07/04 | 500 | 501 | 493 | 500 | 23,000 |
1988/07/02 | 505 | 505 | 500 | 500 | 16,000 |
1988/07/01 | 500 | 505 | 499 | 505 | 29,000 |
1988/06/30 | 500 | 510 | 499 | 500 | 13,000 |
1988/06/29 | 495 | 505 | 495 | 500 | 30,000 |
1988/06/28 | 497 | 510 | 497 | 505 | 21,000 |
1988/06/27 | 525 | 525 | 510 | 520 | 25,000 |
1988/06/25 | 525 | 525 | 506 | 525 | 11,000 |
1988/06/24 | 510 | 525 | 510 | 525 | 11,000 |
1988/06/23 | 520 | 528 | 505 | 506 | 30,000 |
1988/06/22 | 525 | 530 | 520 | 528 | 39,000 |
1988/06/21 | 530 | 535 | 525 | 530 | 37,000 |
1988/06/20 | 520 | 548 | 520 | 545 | 187,000 |
1988/06/17 | 500 | 520 | 500 | 520 | 284,000 |
1988/06/16 | 500 | 500 | 481 | 500 | 54,000 |
1988/06/15 | 500 | 500 | 490 | 490 | 25,000 |
1988/06/14 | 500 | 500 | 480 | 480 | 28,000 |
1988/06/13 | 500 | 500 | 480 | 500 | 28,000 |
1988/06/10 | 495 | 500 | 480 | 480 | 29,000 |
1988/06/09 | 495 | 495 | 480 | 480 | 17,000 |
1988/06/08 | 483 | 500 | 480 | 500 | 21,000 |
1988/06/07 | 479 | 480 | 477 | 480 | 9,000 |
1988/06/06 | 475 | 480 | 475 | 480 | 11,000 |
1988/06/04 | 475 | 480 | 475 | 475 | 15,000 |
1988/06/03 | 480 | 480 | 470 | 471 | 10,000 |
1988/06/02 | 490 | 490 | 477 | 480 | 48,000 |
1988/06/01 | 500 | 505 | 495 | 495 | 37,000 |
1988/05/31 | 508 | 520 | 500 | 510 | 60,000 |
1988/05/30 | 500 | 515 | 496 | 508 | 101,000 |
1988/05/28 | 492 | 510 | 492 | 500 | 63,000 |
1988/05/27 | 490 | 490 | 480 | 490 | 57,000 |
1988/05/26 | 498 | 499 | 480 | 488 | 53,000 |
1988/05/25 | 471 | 480 | 470 | 470 | 97,000 |
1988/05/24 | 466 | 470 | 466 | 470 | 18,000 |
1988/05/23 | 470 | 470 | 461 | 465 | 37,000 |
1988/05/20 | 465 | 470 | 459 | 467 | 52,000 |
1988/05/19 | 469 | 480 | 467 | 470 | 107,000 |
1988/05/18 | 447 | 465 | 447 | 457 | 91,000 |
1988/05/17 | 441 | 445 | 441 | 445 | 49,000 |
1988/05/16 | 436 | 443 | 436 | 440 | 62,000 |
1988/05/13 | 430 | 435 | 430 | 435 | 34,000 |
1988/05/12 | 432 | 435 | 430 | 435 | 27,000 |
1988/05/11 | 435 | 435 | 430 | 431 | 45,000 |
1988/05/10 | 435 | 435 | 430 | 430 | 33,000 |
1988/05/09 | 440 | 440 | 436 | 436 | 39,000 |
1988/05/07 | 439 | 440 | 434 | 440 | 11,000 |
1988/05/06 | 435 | 435 | 432 | 434 | 20,000 |
1988/05/02 | 440 | 440 | 435 | 435 | 33,000 |
1988/04/30 | 431 | 440 | 431 | 431 | 14,000 |
1988/04/28 | 445 | 450 | 431 | 431 | 55,000 |
1988/04/27 | 440 | 450 | 440 | 445 | 162,000 |
1988/04/26 | 425 | 456 | 425 | 439 | 117,000 |
1988/04/25 | 410 | 420 | 410 | 420 | 52,000 |
1988/04/23 | 406 | 410 | 405 | 410 | 38,000 |
1988/04/22 | 402 | 405 | 400 | 405 | 41,000 |
1988/04/21 | 398 | 402 | 395 | 402 | 34,000 |
1988/04/20 | 400 | 400 | 395 | 395 | 41,000 |
1988/04/19 | 400 | 400 | 398 | 398 | 26,000 |
1988/04/18 | 390 | 400 | 390 | 400 | 11,000 |
1988/04/15 | 392 | 395 | 388 | 390 | 48,000 |
1988/04/14 | 393 | 395 | 393 | 395 | 17,000 |
1988/04/13 | 395 | 395 | 390 | 390 | 21,000 |
1988/04/12 | 393 | 395 | 390 | 395 | 19,000 |
1988/04/11 | 392 | 395 | 390 | 395 | 24,000 |
1988/04/08 | 391 | 394 | 391 | 392 | 19,000 |
1988/04/07 | 387 | 395 | 387 | 390 | 16,000 |
1988/04/06 | 389 | 393 | 385 | 385 | 28,000 |
1988/04/05 | 384 | 393 | 384 | 391 | 45,000 |
1988/04/04 | 390 | 390 | 380 | 383 | 11,000 |
1988/04/02 | 375 | 380 | 375 | 380 | 10,000 |
1988/04/01 | 373 | 373 | 373 | 373 | 28,000 |
1988/03/31 | 375 | 375 | 372 | 372 | 13,000 |
1988/03/30 | 375 | 375 | 375 | 375 | 7,000 |
1988/03/29 | 374 | 374 | 372 | 374 | 14,000 |
1988/03/28 | 374 | 374 | 374 | 374 | 5,000 |
1988/03/26 | 371 | 374 | 371 | 371 | 6,000 |
1988/03/25 | 380 | 380 | 375 | 375 | 20,000 |
1988/03/24 | 375 | 380 | 375 | 380 | 11,000 |
1988/03/23 | 380 | 380 | 380 | 380 | 11,000 |
1988/03/22 | 380 | 380 | 375 | 375 | 16,000 |
1988/03/18 | 378 | 378 | 370 | 371 | 17,000 |
1988/03/17 | 370 | 380 | 370 | 371 | 37,000 |
1988/03/16 | 367 | 369 | 365 | 369 | 22,000 |
1988/03/15 | 365 | 365 | 365 | 365 | 13,000 |
1988/03/14 | 361 | 361 | 361 | 361 | 4,000 |
1988/03/11 | 369 | 369 | 360 | 360 | 12,000 |
1988/03/10 | 360 | 360 | 360 | 360 | 8,000 |
1988/03/09 | 360 | 361 | 360 | 361 | 8,000 |
1988/03/08 | 365 | 365 | 360 | 360 | 13,000 |
1988/03/07 | 370 | 370 | 365 | 365 | 10,000 |
1988/03/05 | 369 | 369 | 369 | 369 | 12,000 |
1988/03/04 | 369 | 369 | 365 | 365 | 4,000 |
1988/03/03 | 370 | 370 | 366 | 370 | 12,000 |
1988/03/02 | 355 | 360 | 355 | 360 | 4,000 |
1988/03/01 | 351 | 352 | 351 | 351 | 8,000 |
1988/02/29 | 352 | 355 | 352 | 355 | 3,000 |
1988/02/27 | 350 | 350 | 350 | 350 | 3,000 |
1988/02/26 | 360 | 360 | 352 | 352 | 8,000 |
1988/02/25 | 352 | 359 | 352 | 359 | 3,000 |
1988/02/24 | 352 | 352 | 352 | 352 | 7,000 |
1988/02/23 | 352 | 352 | 351 | 352 | 6,000 |
1988/02/22 | 352 | 352 | 350 | 350 | 2,000 |
1988/02/19 | 355 | 355 | 350 | 350 | 5,000 |
1988/02/18 | 360 | 364 | 350 | 350 | 13,000 |
1988/02/17 | 361 | 365 | 360 | 365 | 22,000 |
1988/02/16 | 375 | 375 | 360 | 365 | 24,000 |
1988/02/15 | 380 | 380 | 374 | 374 | 12,000 |
1988/02/12 | 376 | 376 | 375 | 375 | 6,000 |
1988/02/10 | 375 | 385 | 375 | 376 | 22,000 |
1988/02/09 | 374 | 385 | 374 | 374 | 20,000 |
1988/02/08 | 370 | 396 | 370 | 374 | 31,000 |
1988/02/06 | 362 | 370 | 362 | 370 | 11,000 |
1988/02/05 | 363 | 363 | 361 | 361 | 11,000 |
1988/02/04 | 357 | 360 | 356 | 360 | 12,000 |
1988/02/03 | 355 | 355 | 355 | 355 | 9,000 |
1988/02/02 | 355 | 355 | 354 | 355 | 8,000 |
1988/02/01 | 355 | 355 | 350 | 355 | 23,000 |
1988/01/30 | 350 | 350 | 350 | 350 | 7,000 |
1988/01/29 | 345 | 350 | 342 | 343 | 9,000 |
1988/01/28 | 355 | 355 | 352 | 352 | 4,000 |
1988/01/27 | 350 | 355 | 345 | 355 | 7,000 |
1988/01/26 | 340 | 349 | 340 | 342 | 11,000 |
1988/01/25 | 335 | 335 | 335 | 335 | 1,000 |
1988/01/23 | 335 | 335 | 335 | 335 | 6,000 |
1988/01/22 | 333 | 333 | 333 | 333 | 5,000 |
1988/01/20 | 333 | 335 | 333 | 335 | 7,000 |
1988/01/19 | 333 | 333 | 333 | 333 | 8,000 |
1988/01/18 | 335 | 335 | 333 | 333 | 3,000 |
1988/01/14 | 335 | 335 | 335 | 335 | 3,000 |
1988/01/13 | 335 | 335 | 335 | 335 | 1,000 |
1988/01/12 | 337 | 337 | 335 | 335 | 5,000 |
1988/01/11 | 336 | 337 | 336 | 337 | 5,000 |
1988/01/08 | 333 | 335 | 333 | 335 | 5,000 |
1988/01/07 | 333 | 333 | 333 | 333 | 8,000 |
1988/01/06 | 333 | 333 | 333 | 333 | 2,000 |
1988/01/05 | 341 | 341 | 333 | 333 | 2,000 |