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 |
---|---|---|---|---|---|
1989/12/29 | 915 | 915 | 900 | 900 | 69,000 |
1989/12/28 | 900 | 920 | 900 | 915 | 10,000 |
1989/12/27 | 900 | 909 | 900 | 900 | 43,000 |
1989/12/26 | 905 | 910 | 902 | 903 | 28,000 |
1989/12/25 | 900 | 909 | 900 | 901 | 15,000 |
1989/12/22 | 909 | 909 | 900 | 900 | 40,000 |
1989/12/21 | 905 | 910 | 905 | 909 | 17,000 |
1989/12/20 | 925 | 925 | 901 | 905 | 23,000 |
1989/12/19 | 940 | 940 | 920 | 925 | 66,000 |
1989/12/18 | 920 | 948 | 915 | 945 | 370,000 |
1989/12/15 | 870 | 917 | 870 | 890 | 245,000 |
1989/12/14 | 868 | 875 | 868 | 875 | 74,000 |
1989/12/13 | 885 | 893 | 869 | 869 | 173,000 |
1989/12/12 | 870 | 879 | 868 | 879 | 160,000 |
1989/12/11 | 860 | 870 | 860 | 868 | 60,000 |
1989/12/08 | 855 | 855 | 840 | 850 | 119,000 |
1989/12/07 | 829 | 859 | 829 | 858 | 155,000 |
1989/12/06 | 805 | 814 | 805 | 814 | 43,000 |
1989/12/05 | 809 | 810 | 802 | 802 | 22,000 |
1989/12/04 | 809 | 809 | 805 | 809 | 14,000 |
1989/12/01 | 805 | 805 | 802 | 802 | 18,000 |
1989/11/30 | 806 | 807 | 805 | 805 | 18,000 |
1989/11/29 | 805 | 807 | 800 | 800 | 33,000 |
1989/11/28 | 809 | 809 | 803 | 803 | 18,000 |
1989/11/27 | 810 | 810 | 802 | 803 | 18,000 |
1989/11/24 | 785 | 800 | 785 | 800 | 14,000 |
1989/11/22 | 788 | 788 | 780 | 780 | 20,000 |
1989/11/21 | 790 | 790 | 780 | 780 | 9,000 |
1989/11/20 | 775 | 780 | 771 | 780 | 19,000 |
1989/11/17 | 775 | 780 | 775 | 775 | 14,000 |
1989/11/16 | 780 | 780 | 780 | 780 | 10,000 |
1989/11/15 | 789 | 789 | 780 | 780 | 9,000 |
1989/11/14 | 781 | 781 | 781 | 781 | 4,000 |
1989/11/13 | 800 | 810 | 773 | 773 | 11,000 |
1989/11/10 | 800 | 800 | 790 | 800 | 21,000 |
1989/11/09 | 765 | 800 | 765 | 800 | 14,000 |
1989/11/08 | 792 | 792 | 785 | 785 | 7,000 |
1989/11/07 | 786 | 790 | 786 | 790 | 5,000 |
1989/11/06 | 795 | 800 | 795 | 795 | 11,000 |
1989/11/02 | 820 | 820 | 805 | 809 | 13,000 |
1989/11/01 | 825 | 825 | 811 | 820 | 10,000 |
1989/10/31 | 815 | 816 | 810 | 810 | 9,000 |
1989/10/30 | 820 | 830 | 820 | 830 | 51,000 |
1989/10/27 | 820 | 820 | 800 | 800 | 40,000 |
1989/10/26 | 830 | 830 | 825 | 830 | 26,000 |
1989/10/25 | 824 | 830 | 820 | 820 | 45,000 |
1989/10/24 | 820 | 830 | 815 | 820 | 96,000 |
1989/10/23 | 815 | 836 | 803 | 836 | 65,000 |
1989/10/20 | 796 | 798 | 785 | 795 | 51,000 |
1989/10/19 | 805 | 805 | 780 | 785 | 83,000 |
1989/10/18 | 800 | 809 | 800 | 800 | 145,000 |
1989/10/17 | 801 | 810 | 799 | 800 | 43,000 |
1989/10/16 | 816 | 816 | 800 | 807 | 39,000 |
1989/10/13 | 810 | 820 | 806 | 820 | 74,000 |
1989/10/12 | 808 | 820 | 801 | 810 | 36,000 |
1989/10/11 | 825 | 825 | 805 | 813 | 79,000 |
1989/10/09 | 840 | 845 | 815 | 820 | 140,000 |
1989/10/06 | 809 | 840 | 800 | 840 | 231,000 |
1989/10/05 | 790 | 810 | 788 | 805 | 152,000 |
1989/10/04 | 763 | 790 | 763 | 790 | 94,000 |
1989/10/03 | 777 | 780 | 761 | 761 | 75,000 |
1989/10/02 | 740 | 770 | 740 | 760 | 91,000 |
1989/09/29 | 740 | 740 | 735 | 740 | 11,000 |
1989/09/28 | 750 | 750 | 740 | 740 | 17,000 |
1989/09/27 | 745 | 750 | 740 | 748 | 34,000 |
1989/09/26 | 740 | 750 | 740 | 740 | 50,000 |
1989/09/25 | 735 | 740 | 733 | 740 | 64,000 |
1989/09/22 | 730 | 738 | 726 | 731 | 73,000 |
1989/09/21 | 729 | 729 | 725 | 729 | 41,000 |
1989/09/20 | 730 | 730 | 703 | 703 | 26,000 |
1989/09/19 | 700 | 735 | 700 | 729 | 19,000 |
1989/09/18 | 690 | 690 | 690 | 690 | 2,000 |
1989/09/14 | 671 | 672 | 671 | 672 | 4,000 |
1989/09/13 | 670 | 671 | 670 | 670 | 24,000 |
1989/09/12 | 680 | 680 | 670 | 670 | 15,000 |
1989/09/11 | 685 | 685 | 670 | 670 | 22,000 |
1989/09/08 | 700 | 720 | 690 | 690 | 21,000 |
1989/09/07 | 720 | 720 | 695 | 700 | 17,000 |
1989/09/06 | 735 | 735 | 705 | 725 | 24,000 |
1989/09/05 | 716 | 730 | 716 | 725 | 14,000 |
1989/09/04 | 716 | 716 | 715 | 715 | 19,000 |
1989/09/01 | 720 | 720 | 716 | 716 | 20,000 |
1989/08/31 | 720 | 721 | 720 | 721 | 15,000 |
1989/08/30 | 732 | 738 | 720 | 720 | 33,000 |
1989/08/29 | 740 | 740 | 730 | 731 | 106,000 |
1989/08/28 | 717 | 744 | 717 | 740 | 122,000 |
1989/08/25 | 705 | 717 | 700 | 717 | 36,000 |
1989/08/24 | 700 | 710 | 699 | 710 | 89,000 |
1989/08/23 | 690 | 699 | 690 | 699 | 26,000 |
1989/08/22 | 700 | 700 | 695 | 696 | 14,000 |
1989/08/21 | 720 | 720 | 695 | 700 | 78,000 |
1989/08/18 | 705 | 720 | 705 | 715 | 50,000 |
1989/08/17 | 680 | 700 | 670 | 700 | 95,000 |
1989/08/16 | 685 | 685 | 680 | 680 | 48,000 |
1989/08/15 | 680 | 684 | 680 | 680 | 7,000 |
1989/08/14 | 675 | 680 | 670 | 679 | 18,000 |
1989/08/11 | 685 | 690 | 685 | 685 | 11,000 |
1989/08/10 | 685 | 685 | 680 | 685 | 25,000 |
1989/08/09 | 675 | 685 | 675 | 685 | 14,000 |
1989/08/08 | 670 | 675 | 650 | 675 | 11,000 |
1989/08/07 | 660 | 665 | 660 | 665 | 14,000 |
1989/08/04 | 661 | 663 | 650 | 650 | 21,000 |
1989/08/03 | 660 | 665 | 651 | 665 | 21,000 |
1989/08/02 | 660 | 660 | 660 | 660 | 4,000 |
1989/08/01 | 668 | 668 | 660 | 660 | 13,000 |
1989/07/31 | 635 | 665 | 635 | 665 | 31,000 |
1989/07/28 | 665 | 665 | 656 | 660 | 31,000 |
1989/07/27 | 665 | 670 | 660 | 660 | 44,000 |
1989/07/26 | 670 | 670 | 665 | 665 | 14,000 |
1989/07/25 | 660 | 670 | 660 | 661 | 53,000 |
1989/07/24 | 655 | 658 | 652 | 652 | 6,000 |
1989/07/21 | 665 | 665 | 660 | 660 | 51,000 |
1989/07/20 | 660 | 665 | 659 | 665 | 25,000 |
1989/07/19 | 676 | 676 | 660 | 660 | 35,000 |
1989/07/18 | 670 | 680 | 663 | 675 | 22,000 |
1989/07/17 | 675 | 686 | 663 | 686 | 52,000 |
1989/07/14 | 715 | 720 | 653 | 653 | 113,000 |
1989/07/13 | 729 | 730 | 715 | 721 | 291,000 |
1989/07/12 | 690 | 738 | 690 | 730 | 704,000 |
1989/07/11 | 695 | 699 | 675 | 685 | 111,000 |
1989/07/10 | 680 | 699 | 673 | 691 | 132,000 |
1989/07/07 | 675 | 689 | 660 | 660 | 138,000 |
1989/07/06 | 650 | 680 | 649 | 662 | 176,000 |
1989/07/05 | 630 | 645 | 630 | 640 | 51,000 |
1989/07/04 | 620 | 630 | 620 | 630 | 18,000 |
1989/07/03 | 620 | 630 | 620 | 630 | 20,000 |
1989/06/30 | 629 | 629 | 625 | 625 | 21,000 |
1989/06/29 | 630 | 639 | 630 | 635 | 33,000 |
1989/06/28 | 645 | 645 | 621 | 629 | 71,000 |
1989/06/27 | 630 | 648 | 630 | 645 | 120,000 |
1989/06/26 | 610 | 633 | 609 | 620 | 118,000 |
1989/06/23 | 600 | 600 | 595 | 600 | 23,000 |
1989/06/22 | 590 | 600 | 590 | 600 | 43,000 |
1989/06/21 | 600 | 600 | 582 | 595 | 26,000 |
1989/06/20 | 609 | 609 | 590 | 600 | 24,000 |
1989/06/19 | 600 | 610 | 595 | 595 | 74,000 |
1989/06/16 | 600 | 600 | 595 | 600 | 47,000 |
1989/06/15 | 600 | 600 | 590 | 600 | 14,000 |
1989/06/14 | 600 | 600 | 600 | 600 | 9,000 |
1989/06/13 | 607 | 610 | 601 | 607 | 42,000 |
1989/06/12 | 576 | 610 | 576 | 600 | 57,000 |
1989/06/09 | 590 | 590 | 589 | 590 | 7,000 |
1989/06/08 | 580 | 585 | 580 | 585 | 5,000 |
1989/06/07 | 580 | 588 | 580 | 588 | 23,000 |
1989/06/06 | 585 | 597 | 585 | 590 | 22,000 |
1989/06/05 | 600 | 610 | 599 | 600 | 39,000 |
1989/06/02 | 595 | 600 | 590 | 590 | 23,000 |
1989/06/01 | 611 | 611 | 590 | 600 | 18,000 |
1989/05/31 | 620 | 620 | 610 | 610 | 57,000 |
1989/05/30 | 620 | 620 | 615 | 620 | 68,000 |
1989/05/29 | 615 | 625 | 610 | 620 | 73,000 |
1989/05/26 | 595 | 600 | 585 | 600 | 35,000 |
1989/05/25 | 585 | 599 | 585 | 587 | 23,000 |
1989/05/24 | 570 | 580 | 570 | 580 | 13,000 |
1989/05/23 | 595 | 595 | 572 | 580 | 17,000 |
1989/05/22 | 617 | 619 | 601 | 601 | 18,000 |
1989/05/19 | 610 | 617 | 610 | 613 | 92,000 |
1989/05/18 | 600 | 610 | 600 | 610 | 95,000 |
1989/05/17 | 608 | 615 | 593 | 593 | 136,000 |
1989/05/16 | 591 | 620 | 591 | 600 | 147,000 |
1989/05/15 | 599 | 599 | 589 | 595 | 158,000 |
1989/05/12 | 556 | 580 | 552 | 575 | 151,000 |
1989/05/11 | 554 | 554 | 550 | 550 | 40,000 |
1989/05/10 | 551 | 552 | 550 | 552 | 37,000 |
1989/05/09 | 556 | 560 | 552 | 554 | 77,000 |
1989/05/08 | 539 | 550 | 535 | 546 | 84,000 |
1989/05/02 | 540 | 540 | 531 | 531 | 38,000 |
1989/05/01 | 515 | 525 | 515 | 521 | 9,000 |
1989/04/28 | 510 | 530 | 510 | 530 | 19,000 |
1989/04/27 | 510 | 510 | 501 | 510 | 21,000 |
1989/04/26 | 501 | 501 | 501 | 501 | 6,000 |
1989/04/25 | 500 | 500 | 490 | 500 | 6,000 |
1989/04/24 | 501 | 501 | 500 | 500 | 6,000 |
1989/04/21 | 500 | 501 | 500 | 501 | 15,000 |
1989/04/20 | 503 | 503 | 500 | 500 | 10,000 |
1989/04/19 | 510 | 510 | 500 | 500 | 18,000 |
1989/04/18 | 487 | 510 | 487 | 510 | 19,000 |
1989/04/17 | 497 | 497 | 486 | 486 | 11,000 |
1989/04/14 | 497 | 500 | 491 | 491 | 7,000 |
1989/04/13 | 500 | 500 | 497 | 497 | 10,000 |
1989/04/12 | 510 | 510 | 503 | 503 | 9,000 |
1989/04/11 | 502 | 510 | 502 | 502 | 11,000 |
1989/04/10 | 500 | 510 | 500 | 510 | 13,000 |
1989/04/07 | 495 | 500 | 486 | 500 | 36,000 |
1989/04/06 | 491 | 499 | 491 | 499 | 3,000 |
1989/04/05 | 483 | 500 | 483 | 490 | 33,000 |
1989/04/04 | 483 | 483 | 483 | 483 | 11,000 |
1989/04/03 | 481 | 483 | 481 | 483 | 2,000 |
1989/03/31 | 490 | 490 | 483 | 483 | 2,000 |
1989/03/30 | 490 | 490 | 482 | 490 | 10,000 |
1989/03/29 | 490 | 491 | 480 | 480 | 7,000 |
1989/03/28 | 485 | 490 | 485 | 490 | 7,000 |
1989/03/27 | 481 | 485 | 480 | 480 | 10,000 |
1989/03/24 | 480 | 485 | 480 | 480 | 13,000 |
1989/03/23 | 481 | 485 | 480 | 485 | 15,000 |
1989/03/22 | 485 | 485 | 481 | 481 | 3,000 |
1989/03/20 | 484 | 484 | 481 | 481 | 11,000 |
1989/03/17 | 490 | 490 | 485 | 486 | 10,000 |
1989/03/16 | 490 | 490 | 490 | 490 | 15,000 |
1989/03/15 | 490 | 490 | 482 | 490 | 11,000 |
1989/03/14 | 495 | 495 | 490 | 490 | 6,000 |
1989/03/13 | 490 | 495 | 490 | 495 | 7,000 |
1989/03/10 | 490 | 490 | 490 | 490 | 2,000 |
1989/03/09 | 495 | 495 | 495 | 495 | 6,000 |
1989/03/08 | 495 | 500 | 495 | 500 | 6,000 |
1989/03/07 | 500 | 500 | 500 | 500 | 1,000 |
1989/03/06 | 490 | 490 | 490 | 490 | 3,000 |
1989/03/03 | 483 | 500 | 483 | 500 | 7,000 |
1989/03/02 | 485 | 485 | 482 | 482 | 6,000 |
1989/03/01 | 481 | 495 | 481 | 495 | 7,000 |
1989/02/28 | 490 | 502 | 490 | 500 | 11,000 |
1989/02/27 | 481 | 500 | 481 | 500 | 6,000 |
1989/02/23 | 480 | 481 | 480 | 481 | 12,000 |
1989/02/22 | 490 | 500 | 490 | 500 | 7,000 |
1989/02/21 | 490 | 495 | 490 | 495 | 31,000 |
1989/02/20 | 492 | 492 | 490 | 490 | 11,000 |
1989/02/17 | 499 | 500 | 490 | 490 | 39,000 |
1989/02/16 | 495 | 500 | 495 | 500 | 23,000 |
1989/02/15 | 505 | 505 | 499 | 499 | 12,000 |
1989/02/14 | 510 | 511 | 508 | 508 | 10,000 |
1989/02/13 | 515 | 515 | 510 | 510 | 6,000 |
1989/02/10 | 515 | 515 | 515 | 515 | 5,000 |
1989/02/09 | 520 | 520 | 512 | 512 | 11,000 |
1989/02/08 | 517 | 527 | 517 | 520 | 19,000 |
1989/02/07 | 520 | 520 | 515 | 515 | 11,000 |
1989/02/06 | 540 | 540 | 525 | 525 | 21,000 |
1989/02/03 | 522 | 522 | 517 | 517 | 19,000 |
1989/02/02 | 520 | 525 | 520 | 522 | 12,000 |
1989/02/01 | 530 | 530 | 521 | 521 | 20,000 |
1989/01/31 | 554 | 554 | 527 | 527 | 20,000 |
1989/01/30 | 550 | 560 | 550 | 558 | 53,000 |
1989/01/28 | 545 | 560 | 545 | 560 | 85,000 |
1989/01/27 | 530 | 540 | 522 | 535 | 87,000 |
1989/01/26 | 510 | 520 | 502 | 520 | 72,000 |
1989/01/25 | 503 | 503 | 501 | 501 | 21,000 |
1989/01/24 | 500 | 503 | 500 | 503 | 11,000 |
1989/01/23 | 510 | 510 | 500 | 500 | 39,000 |
1989/01/20 | 501 | 510 | 501 | 507 | 32,000 |
1989/01/19 | 495 | 495 | 490 | 490 | 10,000 |
1989/01/18 | 510 | 510 | 500 | 500 | 59,000 |
1989/01/17 | 500 | 515 | 500 | 510 | 81,000 |
1989/01/13 | 455 | 480 | 455 | 480 | 22,000 |
1989/01/12 | 446 | 450 | 445 | 450 | 64,000 |
1989/01/11 | 450 | 450 | 445 | 445 | 25,000 |
1989/01/10 | 445 | 450 | 445 | 450 | 17,000 |
1989/01/09 | 445 | 450 | 445 | 450 | 14,000 |
1989/01/06 | 450 | 450 | 440 | 445 | 28,000 |
1989/01/05 | 445 | 445 | 445 | 445 | 34,000 |
1989/01/04 | 445 | 445 | 445 | 445 | 1,000 |