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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 230 | 230 | 230 | 2,000 |
1997/12/29 | 230 | 230 | 225 | 225 | 4,000 |
1997/12/26 | 239 | 239 | 230 | 230 | 16,000 |
1997/12/25 | 240 | 240 | 239 | 239 | 7,000 |
1997/12/24 | 240 | 240 | 230 | 240 | 14,000 |
1997/12/22 | 248 | 250 | 240 | 240 | 14,000 |
1997/12/19 | 260 | 260 | 250 | 250 | 16,000 |
1997/12/18 | 260 | 260 | 260 | 260 | 17,000 |
1997/12/17 | 260 | 260 | 260 | 260 | 4,000 |
1997/12/16 | 255 | 255 | 254 | 255 | 5,000 |
1997/12/12 | 270 | 280 | 270 | 280 | 11,000 |
1997/12/11 | 270 | 270 | 270 | 270 | 2,000 |
1997/12/10 | 270 | 270 | 270 | 270 | 2,000 |
1997/12/09 | 280 | 280 | 280 | 280 | 12,000 |
1997/12/08 | 275 | 280 | 275 | 280 | 17,000 |
1997/12/05 | 265 | 265 | 250 | 250 | 14,000 |
1997/12/04 | 270 | 270 | 270 | 270 | 4,000 |
1997/12/03 | 279 | 279 | 271 | 271 | 30,000 |
1997/12/02 | 284 | 286 | 284 | 284 | 42,000 |
1997/12/01 | 285 | 290 | 285 | 290 | 21,000 |
1997/11/28 | 290 | 290 | 285 | 285 | 6,000 |
1997/11/27 | 295 | 295 | 290 | 290 | 25,000 |
1997/11/26 | 314 | 314 | 295 | 295 | 10,000 |
1997/11/25 | 299 | 299 | 299 | 299 | 1,000 |
1997/11/21 | 295 | 300 | 295 | 300 | 9,000 |
1997/11/20 | 300 | 300 | 295 | 295 | 42,000 |
1997/11/19 | 305 | 305 | 305 | 305 | 1,000 |
1997/11/17 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/14 | 305 | 305 | 290 | 290 | 24,000 |
1997/11/13 | 315 | 320 | 300 | 300 | 42,000 |
1997/11/12 | 325 | 325 | 325 | 325 | 2,000 |
1997/11/11 | 327 | 327 | 327 | 327 | 2,000 |
1997/11/10 | 330 | 330 | 320 | 329 | 7,000 |
1997/11/07 | 330 | 330 | 325 | 325 | 8,000 |
1997/11/05 | 330 | 330 | 330 | 330 | 7,000 |
1997/11/04 | 330 | 330 | 325 | 325 | 10,000 |
1997/10/31 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/30 | 336 | 336 | 336 | 336 | 3,000 |
1997/10/29 | 336 | 336 | 336 | 336 | 1,000 |
1997/10/28 | 344 | 344 | 339 | 344 | 7,000 |
1997/10/24 | 325 | 325 | 325 | 325 | 2,000 |
1997/10/23 | 325 | 327 | 325 | 325 | 10,000 |
1997/10/22 | 330 | 330 | 325 | 325 | 8,000 |
1997/10/21 | 320 | 320 | 320 | 320 | 2,000 |
1997/10/20 | 315 | 315 | 315 | 315 | 1,000 |
1997/10/17 | 310 | 310 | 310 | 310 | 5,000 |
1997/10/16 | 305 | 310 | 305 | 310 | 7,000 |
1997/10/14 | 305 | 305 | 305 | 305 | 2,000 |
1997/10/13 | 310 | 311 | 310 | 311 | 5,000 |
1997/10/09 | 310 | 311 | 310 | 311 | 4,000 |
1997/10/08 | 310 | 314 | 310 | 314 | 4,000 |
1997/10/07 | 312 | 315 | 308 | 308 | 21,000 |
1997/10/06 | 305 | 305 | 305 | 305 | 14,000 |
1997/10/03 | 290 | 301 | 290 | 301 | 21,000 |
1997/10/02 | 325 | 325 | 310 | 310 | 14,000 |
1997/10/01 | 330 | 330 | 320 | 325 | 23,000 |
1997/09/30 | 330 | 344 | 330 | 332 | 21,000 |
1997/09/29 | 345 | 345 | 330 | 330 | 12,000 |
1997/09/26 | 380 | 380 | 380 | 380 | 7,000 |
1997/09/25 | 381 | 381 | 370 | 370 | 14,000 |
1997/09/24 | 351 | 360 | 351 | 360 | 11,000 |
1997/09/22 | 351 | 351 | 351 | 351 | 5,000 |
1997/09/19 | 351 | 356 | 351 | 351 | 7,000 |
1997/09/18 | 350 | 351 | 350 | 351 | 18,000 |
1997/09/17 | 364 | 364 | 360 | 360 | 6,000 |
1997/09/16 | 371 | 371 | 371 | 371 | 5,000 |
1997/09/12 | 360 | 371 | 360 | 371 | 23,000 |
1997/09/11 | 376 | 376 | 370 | 371 | 30,000 |
1997/09/10 | 385 | 385 | 380 | 380 | 23,000 |
1997/09/09 | 385 | 390 | 385 | 385 | 11,000 |
1997/09/08 | 397 | 397 | 397 | 397 | 1,000 |
1997/09/05 | 388 | 397 | 385 | 397 | 12,000 |
1997/09/04 | 390 | 391 | 385 | 387 | 19,000 |
1997/09/03 | 381 | 386 | 380 | 385 | 13,000 |
1997/09/02 | 375 | 377 | 375 | 377 | 10,000 |
1997/09/01 | 390 | 390 | 379 | 380 | 21,000 |
1997/08/29 | 390 | 390 | 390 | 390 | 10,000 |
1997/08/28 | 397 | 397 | 390 | 390 | 23,000 |
1997/08/27 | 400 | 400 | 394 | 398 | 3,000 |
1997/08/26 | 405 | 410 | 401 | 403 | 19,000 |
1997/08/25 | 400 | 400 | 380 | 385 | 27,000 |
1997/08/22 | 410 | 410 | 400 | 400 | 20,000 |
1997/08/21 | 416 | 416 | 411 | 411 | 4,000 |
1997/08/20 | 410 | 410 | 410 | 410 | 3,000 |
1997/08/19 | 410 | 410 | 410 | 410 | 1,000 |
1997/08/18 | 405 | 405 | 400 | 400 | 3,000 |
1997/08/15 | 415 | 415 | 405 | 405 | 11,000 |
1997/08/14 | 415 | 415 | 415 | 415 | 1,000 |
1997/08/13 | 406 | 414 | 405 | 405 | 15,000 |
1997/08/12 | 405 | 405 | 405 | 405 | 4,000 |
1997/08/11 | 410 | 410 | 405 | 405 | 6,000 |
1997/08/08 | 407 | 407 | 405 | 405 | 9,000 |
1997/08/07 | 418 | 418 | 413 | 413 | 9,000 |
1997/08/06 | 420 | 420 | 417 | 417 | 6,000 |
1997/08/05 | 425 | 425 | 420 | 420 | 8,000 |
1997/08/04 | 436 | 436 | 425 | 425 | 17,000 |
1997/08/01 | 436 | 436 | 436 | 436 | 1,000 |
1997/07/31 | 440 | 441 | 440 | 440 | 15,000 |
1997/07/30 | 440 | 441 | 440 | 441 | 5,000 |
1997/07/29 | 440 | 440 | 440 | 440 | 2,000 |
1997/07/28 | 450 | 450 | 445 | 445 | 29,000 |
1997/07/25 | 435 | 440 | 435 | 440 | 8,000 |
1997/07/24 | 430 | 430 | 430 | 430 | 6,000 |
1997/07/23 | 430 | 434 | 425 | 434 | 7,000 |
1997/07/22 | 440 | 440 | 430 | 430 | 5,000 |
1997/07/18 | 445 | 450 | 440 | 440 | 9,000 |
1997/07/17 | 445 | 445 | 445 | 445 | 9,000 |
1997/07/16 | 440 | 450 | 436 | 440 | 11,000 |
1997/07/15 | 441 | 445 | 432 | 445 | 15,000 |
1997/07/14 | 450 | 450 | 440 | 441 | 7,000 |
1997/07/11 | 440 | 450 | 440 | 450 | 6,000 |
1997/07/10 | 445 | 445 | 440 | 440 | 11,000 |
1997/07/09 | 456 | 456 | 450 | 450 | 15,000 |
1997/07/08 | 465 | 465 | 455 | 455 | 4,000 |
1997/07/07 | 475 | 475 | 470 | 470 | 10,000 |
1997/07/04 | 480 | 480 | 458 | 459 | 10,000 |
1997/07/03 | 485 | 485 | 470 | 470 | 7,000 |
1997/07/02 | 480 | 480 | 470 | 475 | 10,000 |
1997/07/01 | 490 | 490 | 468 | 480 | 17,000 |
1997/06/30 | 469 | 485 | 469 | 485 | 25,000 |
1997/06/26 | 460 | 470 | 460 | 470 | 12,000 |
1997/06/25 | 445 | 450 | 440 | 450 | 21,000 |
1997/06/24 | 447 | 450 | 446 | 446 | 6,000 |
1997/06/23 | 440 | 445 | 440 | 445 | 5,000 |
1997/06/20 | 450 | 450 | 440 | 440 | 7,000 |
1997/06/19 | 445 | 449 | 441 | 443 | 27,000 |
1997/06/18 | 442 | 445 | 442 | 445 | 7,000 |
1997/06/17 | 442 | 443 | 442 | 443 | 16,000 |
1997/06/16 | 454 | 454 | 442 | 442 | 11,000 |
1997/06/13 | 450 | 454 | 445 | 445 | 9,000 |
1997/06/12 | 437 | 448 | 436 | 448 | 26,000 |
1997/06/11 | 441 | 441 | 437 | 437 | 5,000 |
1997/06/10 | 442 | 443 | 440 | 440 | 29,000 |
1997/06/09 | 449 | 449 | 440 | 441 | 6,000 |
1997/06/06 | 460 | 460 | 457 | 457 | 5,000 |
1997/06/05 | 465 | 465 | 465 | 465 | 11,000 |
1997/06/04 | 461 | 470 | 461 | 470 | 4,000 |
1997/06/03 | 462 | 472 | 462 | 470 | 12,000 |
1997/06/02 | 460 | 461 | 460 | 460 | 12,000 |
1997/05/30 | 460 | 460 | 460 | 460 | 3,000 |
1997/05/29 | 450 | 450 | 450 | 450 | 11,000 |
1997/05/28 | 450 | 455 | 450 | 455 | 19,000 |
1997/05/27 | 461 | 461 | 460 | 460 | 3,000 |
1997/05/26 | 467 | 467 | 460 | 461 | 11,000 |
1997/05/23 | 460 | 460 | 456 | 457 | 16,000 |
1997/05/22 | 466 | 466 | 459 | 460 | 49,000 |
1997/05/21 | 461 | 470 | 461 | 465 | 23,000 |
1997/05/20 | 480 | 480 | 460 | 460 | 32,000 |
1997/05/19 | 480 | 480 | 480 | 480 | 1,000 |
1997/05/16 | 480 | 480 | 471 | 480 | 35,000 |
1997/05/15 | 490 | 498 | 489 | 495 | 6,000 |
1997/05/14 | 490 | 499 | 490 | 490 | 15,000 |
1997/05/13 | 472 | 476 | 471 | 472 | 47,000 |
1997/05/12 | 499 | 499 | 473 | 480 | 23,000 |
1997/05/09 | 500 | 505 | 500 | 505 | 77,000 |
1997/05/08 | 490 | 505 | 490 | 500 | 55,000 |
1997/05/07 | 486 | 495 | 486 | 491 | 55,000 |
1997/05/06 | 470 | 474 | 465 | 474 | 61,000 |
1997/05/02 | 445 | 451 | 445 | 450 | 28,000 |
1997/05/01 | 435 | 450 | 435 | 442 | 20,000 |
1997/04/30 | 435 | 440 | 431 | 440 | 15,000 |
1997/04/28 | 435 | 438 | 430 | 430 | 7,000 |
1997/04/25 | 426 | 426 | 421 | 425 | 8,000 |
1997/04/24 | 435 | 440 | 430 | 430 | 20,000 |
1997/04/23 | 447 | 447 | 438 | 440 | 14,000 |
1997/04/22 | 460 | 460 | 436 | 437 | 24,000 |
1997/04/21 | 445 | 460 | 441 | 460 | 29,000 |
1997/04/18 | 435 | 435 | 421 | 421 | 75,000 |
1997/04/17 | 411 | 435 | 410 | 425 | 49,000 |
1997/04/16 | 390 | 400 | 389 | 394 | 125,000 |
1997/04/15 | 388 | 395 | 386 | 390 | 47,000 |
1997/04/14 | 380 | 384 | 377 | 380 | 46,000 |
1997/04/11 | 420 | 423 | 390 | 406 | 95,000 |
1997/04/10 | 454 | 454 | 446 | 446 | 8,000 |
1997/04/09 | 451 | 456 | 445 | 456 | 24,000 |
1997/04/08 | 430 | 449 | 430 | 449 | 41,000 |
1997/04/07 | 468 | 469 | 428 | 430 | 43,000 |
1997/04/04 | 488 | 488 | 466 | 475 | 93,000 |
1997/04/03 | 499 | 499 | 480 | 483 | 43,000 |
1997/04/02 | 510 | 512 | 500 | 500 | 26,000 |
1997/04/01 | 515 | 519 | 507 | 512 | 32,000 |
1997/03/31 | 545 | 545 | 515 | 515 | 35,000 |
1997/03/28 | 523 | 548 | 523 | 530 | 86,000 |
1997/03/27 | 507 | 520 | 507 | 520 | 53,000 |
1997/03/26 | 500 | 505 | 491 | 505 | 29,000 |
1997/03/25 | 500 | 503 | 488 | 488 | 32,000 |
1997/03/24 | 500 | 508 | 498 | 503 | 24,000 |
1997/03/21 | 510 | 510 | 498 | 500 | 38,000 |
1997/03/19 | 516 | 517 | 502 | 502 | 51,000 |
1997/03/18 | 535 | 535 | 522 | 534 | 136,000 |
1997/03/17 | 528 | 540 | 528 | 536 | 27,000 |
1997/03/14 | 535 | 543 | 522 | 543 | 87,000 |
1997/03/13 | 542 | 544 | 535 | 542 | 93,000 |
1997/03/12 | 575 | 579 | 541 | 550 | 298,000 |
1997/03/11 | 539 | 575 | 539 | 567 | 1,206,000 |
1997/03/10 | 515 | 537 | 507 | 532 | 742,000 |
1997/03/07 | 501 | 520 | 501 | 520 | 77,000 |
1997/03/06 | 514 | 514 | 500 | 501 | 32,000 |
1997/03/05 | 517 | 517 | 498 | 502 | 57,000 |
1997/03/04 | 497 | 518 | 495 | 515 | 62,000 |
1997/03/03 | 491 | 492 | 485 | 490 | 29,000 |
1997/02/28 | 520 | 525 | 492 | 495 | 78,000 |
1997/02/27 | 514 | 520 | 500 | 517 | 109,000 |
1997/02/26 | 520 | 544 | 515 | 528 | 358,000 |
1997/02/25 | 475 | 500 | 472 | 500 | 108,000 |
1997/02/24 | 490 | 490 | 475 | 475 | 73,000 |
1997/02/21 | 462 | 490 | 456 | 480 | 98,000 |
1997/02/20 | 439 | 465 | 439 | 463 | 78,000 |
1997/02/19 | 430 | 430 | 420 | 430 | 40,000 |
1997/02/18 | 420 | 429 | 420 | 423 | 25,000 |
1997/02/17 | 411 | 411 | 411 | 411 | 1,000 |
1997/02/14 | 400 | 403 | 400 | 402 | 15,000 |
1997/02/13 | 405 | 405 | 405 | 405 | 4,000 |
1997/02/12 | 411 | 411 | 405 | 408 | 11,000 |
1997/02/10 | 400 | 401 | 400 | 401 | 4,000 |
1997/02/07 | 397 | 400 | 397 | 400 | 2,000 |
1997/02/06 | 410 | 410 | 398 | 398 | 7,000 |
1997/02/05 | 410 | 410 | 406 | 406 | 10,000 |
1997/02/04 | 409 | 410 | 409 | 410 | 12,000 |
1997/02/03 | 404 | 404 | 404 | 404 | 6,000 |
1997/01/31 | 400 | 404 | 393 | 404 | 6,000 |
1997/01/30 | 391 | 405 | 391 | 405 | 4,000 |
1997/01/29 | 383 | 391 | 383 | 390 | 15,000 |
1997/01/28 | 390 | 390 | 380 | 390 | 18,000 |
1997/01/27 | 404 | 405 | 393 | 393 | 20,000 |
1997/01/24 | 400 | 400 | 394 | 395 | 30,000 |
1997/01/23 | 400 | 408 | 399 | 405 | 30,000 |
1997/01/22 | 386 | 390 | 385 | 390 | 51,000 |
1997/01/21 | 381 | 381 | 376 | 376 | 19,000 |
1997/01/20 | 395 | 397 | 390 | 390 | 9,000 |
1997/01/17 | 410 | 410 | 400 | 402 | 32,000 |
1997/01/16 | 395 | 435 | 395 | 411 | 47,000 |
1997/01/14 | 360 | 360 | 360 | 360 | 11,000 |
1997/01/13 | 329 | 335 | 328 | 335 | 37,000 |
1997/01/10 | 330 | 339 | 329 | 329 | 32,000 |
1997/01/09 | 334 | 335 | 329 | 329 | 35,000 |
1997/01/08 | 350 | 355 | 335 | 335 | 16,000 |
1997/01/07 | 360 | 361 | 350 | 355 | 13,000 |