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 |
---|---|---|---|---|---|
2000/12/28 | 192 | 192 | 192 | 192 | 1,000 |
2000/12/27 | 192 | 192 | 192 | 192 | 5,000 |
2000/12/26 | 192 | 192 | 192 | 192 | 6,000 |
2000/12/25 | 191 | 192 | 191 | 191 | 17,000 |
2000/12/21 | 191 | 191 | 191 | 191 | 20,000 |
2000/12/18 | 207 | 207 | 207 | 207 | 1,000 |
2000/12/15 | 194 | 194 | 194 | 194 | 5,000 |
2000/12/14 | 194 | 194 | 194 | 194 | 3,000 |
2000/12/11 | 194 | 194 | 194 | 194 | 7,000 |
2000/12/08 | 190 | 194 | 190 | 194 | 5,000 |
2000/12/07 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/06 | 195 | 195 | 195 | 195 | 10,000 |
2000/12/05 | 193 | 199 | 193 | 199 | 7,000 |
2000/12/04 | 194 | 195 | 194 | 195 | 2,000 |
2000/12/01 | 195 | 195 | 192 | 192 | 21,000 |
2000/11/30 | 194 | 195 | 194 | 195 | 13,000 |
2000/11/29 | 195 | 195 | 195 | 195 | 1,000 |
2000/11/28 | 195 | 195 | 195 | 195 | 5,000 |
2000/11/27 | 195 | 195 | 195 | 195 | 2,000 |
2000/11/22 | 190 | 195 | 190 | 190 | 8,000 |
2000/11/21 | 185 | 185 | 175 | 175 | 4,000 |
2000/11/16 | 177 | 177 | 177 | 177 | 3,000 |
2000/11/15 | 185 | 185 | 175 | 175 | 7,000 |
2000/11/14 | 185 | 185 | 185 | 185 | 1,000 |
2000/11/09 | 185 | 185 | 185 | 185 | 7,000 |
2000/11/06 | 185 | 185 | 185 | 185 | 9,000 |
2000/10/31 | 188 | 188 | 188 | 188 | 1,000 |
2000/10/30 | 188 | 188 | 188 | 188 | 1,000 |
2000/10/26 | 188 | 188 | 188 | 188 | 4,000 |
2000/10/24 | 183 | 183 | 183 | 183 | 3,000 |
2000/10/23 | 183 | 183 | 183 | 183 | 2,000 |
2000/10/20 | 182 | 183 | 182 | 183 | 5,000 |
2000/10/19 | 180 | 182 | 180 | 182 | 4,000 |
2000/10/18 | 182 | 182 | 182 | 182 | 4,000 |
2000/10/17 | 181 | 183 | 181 | 182 | 70,000 |
2000/10/16 | 185 | 185 | 179 | 180 | 77,000 |
2000/10/12 | 194 | 194 | 181 | 181 | 11,000 |
2000/10/11 | 195 | 196 | 195 | 195 | 12,000 |
2000/10/10 | 194 | 194 | 192 | 194 | 14,000 |
2000/10/06 | 195 | 195 | 195 | 195 | 7,000 |
2000/10/04 | 195 | 195 | 195 | 195 | 1,000 |
2000/10/02 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/29 | 194 | 194 | 194 | 194 | 17,000 |
2000/09/28 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/27 | 201 | 201 | 200 | 200 | 18,000 |
2000/09/26 | 198 | 201 | 198 | 201 | 3,000 |
2000/09/25 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/22 | 196 | 196 | 194 | 194 | 4,000 |
2000/09/20 | 204 | 204 | 194 | 194 | 2,000 |
2000/09/19 | 194 | 194 | 194 | 194 | 3,000 |
2000/09/14 | 193 | 198 | 193 | 198 | 4,000 |
2000/09/12 | 193 | 193 | 193 | 193 | 2,000 |
2000/09/08 | 190 | 193 | 190 | 193 | 6,000 |
2000/09/07 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/06 | 196 | 196 | 196 | 196 | 2,000 |
2000/09/04 | 196 | 196 | 196 | 196 | 4,000 |
2000/09/01 | 196 | 196 | 196 | 196 | 2,000 |
2000/08/30 | 195 | 195 | 195 | 195 | 1,000 |
2000/08/29 | 200 | 200 | 200 | 200 | 3,000 |
2000/08/28 | 197 | 200 | 197 | 200 | 8,000 |
2000/08/23 | 191 | 191 | 191 | 191 | 1,000 |
2000/08/21 | 196 | 196 | 196 | 196 | 3,000 |
2000/08/18 | 198 | 198 | 196 | 196 | 6,000 |
2000/08/17 | 198 | 198 | 198 | 198 | 2,000 |
2000/08/15 | 196 | 196 | 196 | 196 | 3,000 |
2000/08/14 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/11 | 194 | 194 | 190 | 190 | 3,000 |
2000/08/09 | 195 | 195 | 195 | 195 | 2,000 |
2000/08/04 | 195 | 195 | 195 | 195 | 1,000 |
2000/08/01 | 195 | 196 | 195 | 196 | 15,000 |
2000/07/31 | 193 | 194 | 193 | 194 | 6,000 |
2000/07/28 | 201 | 201 | 196 | 196 | 2,000 |
2000/07/27 | 206 | 206 | 201 | 201 | 8,000 |
2000/07/26 | 215 | 215 | 215 | 215 | 5,000 |
2000/07/24 | 215 | 215 | 215 | 215 | 2,000 |
2000/07/21 | 215 | 215 | 215 | 215 | 3,000 |
2000/07/19 | 223 | 223 | 220 | 220 | 11,000 |
2000/07/18 | 213 | 230 | 213 | 223 | 6,000 |
2000/07/17 | 250 | 250 | 245 | 245 | 7,000 |
2000/07/14 | 226 | 226 | 220 | 220 | 8,000 |
2000/07/12 | 248 | 248 | 240 | 240 | 32,000 |
2000/07/11 | 238 | 250 | 238 | 240 | 41,000 |
2000/07/10 | 235 | 238 | 235 | 238 | 9,000 |
2000/07/07 | 229 | 229 | 229 | 229 | 15,000 |
2000/07/06 | 221 | 227 | 220 | 225 | 56,000 |
2000/07/05 | 220 | 225 | 219 | 220 | 50,000 |
2000/07/04 | 208 | 210 | 205 | 210 | 23,000 |
2000/07/03 | 200 | 210 | 200 | 210 | 17,000 |
2000/06/30 | 199 | 200 | 199 | 200 | 7,000 |
2000/06/29 | 199 | 199 | 199 | 199 | 5,000 |
2000/06/28 | 193 | 196 | 192 | 196 | 9,000 |
2000/06/27 | 191 | 195 | 190 | 191 | 14,000 |
2000/06/26 | 188 | 191 | 188 | 190 | 12,000 |
2000/06/23 | 188 | 188 | 188 | 188 | 2,000 |
2000/06/22 | 188 | 188 | 187 | 187 | 2,000 |
2000/06/21 | 185 | 190 | 185 | 187 | 19,000 |
2000/06/19 | 187 | 187 | 187 | 187 | 2,000 |
2000/06/16 | 185 | 185 | 185 | 185 | 5,000 |
2000/06/15 | 190 | 190 | 185 | 185 | 4,000 |
2000/06/14 | 190 | 190 | 190 | 190 | 4,000 |
2000/06/13 | 187 | 188 | 187 | 188 | 5,000 |
2000/06/12 | 187 | 187 | 187 | 187 | 3,000 |
2000/06/09 | 185 | 185 | 185 | 185 | 5,000 |
2000/06/08 | 185 | 185 | 185 | 185 | 5,000 |
2000/06/05 | 175 | 184 | 175 | 184 | 15,000 |
2000/06/02 | 180 | 180 | 175 | 175 | 22,000 |
2000/06/01 | 183 | 183 | 183 | 183 | 1,000 |
2000/05/31 | 187 | 187 | 182 | 183 | 5,000 |
2000/05/29 | 181 | 190 | 181 | 190 | 8,000 |
2000/05/26 | 184 | 184 | 184 | 184 | 1,000 |
2000/05/25 | 188 | 190 | 188 | 190 | 28,000 |
2000/05/24 | 190 | 190 | 188 | 188 | 17,000 |
2000/05/23 | 192 | 192 | 190 | 190 | 19,000 |
2000/05/22 | 192 | 192 | 192 | 192 | 3,000 |
2000/05/19 | 192 | 192 | 190 | 192 | 14,000 |
2000/05/18 | 191 | 192 | 187 | 187 | 27,000 |
2000/05/17 | 192 | 192 | 191 | 192 | 12,000 |
2000/05/16 | 192 | 192 | 190 | 190 | 18,000 |
2000/05/15 | 196 | 196 | 192 | 192 | 7,000 |
2000/05/12 | 196 | 196 | 195 | 195 | 2,000 |
2000/05/10 | 192 | 199 | 192 | 199 | 4,000 |
2000/05/09 | 193 | 193 | 193 | 193 | 2,000 |
2000/05/08 | 191 | 191 | 191 | 191 | 3,000 |
2000/05/02 | 193 | 193 | 193 | 193 | 1,000 |
2000/04/28 | 195 | 195 | 195 | 195 | 1,000 |
2000/04/27 | 187 | 187 | 187 | 187 | 4,000 |
2000/04/26 | 200 | 200 | 200 | 200 | 5,000 |
2000/04/25 | 188 | 188 | 188 | 188 | 1,000 |
2000/04/24 | 187 | 187 | 186 | 186 | 4,000 |
2000/04/20 | 185 | 185 | 185 | 185 | 1,000 |
2000/04/19 | 185 | 185 | 185 | 185 | 14,000 |
2000/04/18 | 195 | 195 | 185 | 185 | 2,000 |
2000/04/17 | 197 | 197 | 195 | 195 | 5,000 |
2000/04/14 | 197 | 197 | 197 | 197 | 1,000 |
2000/04/13 | 196 | 197 | 196 | 197 | 2,000 |
2000/04/12 | 195 | 195 | 195 | 195 | 3,000 |
2000/04/11 | 194 | 195 | 190 | 195 | 3,000 |
2000/04/05 | 196 | 196 | 196 | 196 | 1,000 |
2000/04/04 | 197 | 197 | 196 | 196 | 4,000 |
2000/04/03 | 197 | 197 | 197 | 197 | 1,000 |
2000/03/31 | 197 | 197 | 197 | 197 | 5,000 |
2000/03/30 | 210 | 210 | 197 | 197 | 8,000 |
2000/03/29 | 195 | 197 | 195 | 197 | 5,000 |
2000/03/28 | 195 | 195 | 195 | 195 | 3,000 |
2000/03/27 | 230 | 230 | 230 | 230 | 5,000 |
2000/03/24 | 190 | 190 | 185 | 185 | 4,000 |
2000/03/23 | 182 | 190 | 182 | 190 | 5,000 |
2000/03/22 | 177 | 180 | 177 | 180 | 2,000 |
2000/03/21 | 175 | 175 | 175 | 175 | 4,000 |
2000/03/17 | 172 | 180 | 172 | 173 | 32,000 |
2000/03/16 | 170 | 170 | 170 | 170 | 1,000 |
2000/03/15 | 172 | 172 | 170 | 170 | 6,000 |
2000/03/14 | 176 | 177 | 171 | 175 | 19,000 |
2000/03/10 | 175 | 176 | 170 | 170 | 8,000 |
2000/03/09 | 180 | 180 | 178 | 178 | 9,000 |
2000/03/07 | 176 | 176 | 176 | 176 | 4,000 |
2000/03/06 | 176 | 176 | 176 | 176 | 10,000 |
2000/03/03 | 177 | 177 | 176 | 176 | 2,000 |
2000/03/02 | 175 | 175 | 175 | 175 | 2,000 |
2000/03/01 | 177 | 177 | 175 | 175 | 5,000 |
2000/02/28 | 175 | 176 | 175 | 176 | 18,000 |
2000/02/25 | 175 | 175 | 175 | 175 | 5,000 |
2000/02/24 | 173 | 175 | 170 | 175 | 12,000 |
2000/02/23 | 173 | 173 | 173 | 173 | 22,000 |
2000/02/22 | 174 | 174 | 173 | 173 | 4,000 |
2000/02/21 | 175 | 175 | 175 | 175 | 3,000 |
2000/02/18 | 175 | 175 | 165 | 175 | 14,000 |
2000/02/17 | 178 | 178 | 175 | 175 | 9,000 |
2000/02/16 | 179 | 180 | 179 | 180 | 3,000 |
2000/02/15 | 180 | 180 | 180 | 180 | 4,000 |
2000/02/14 | 180 | 180 | 180 | 180 | 6,000 |
2000/02/10 | 181 | 181 | 178 | 178 | 8,000 |
2000/02/08 | 178 | 180 | 178 | 178 | 5,000 |
2000/02/07 | 189 | 189 | 180 | 180 | 6,000 |
2000/02/04 | 177 | 181 | 177 | 181 | 3,000 |
2000/02/03 | 185 | 185 | 176 | 176 | 13,000 |
2000/02/02 | 186 | 186 | 181 | 181 | 19,000 |
2000/02/01 | 190 | 190 | 190 | 190 | 5,000 |
2000/01/28 | 191 | 198 | 190 | 198 | 3,000 |
2000/01/27 | 190 | 190 | 190 | 190 | 1,000 |
2000/01/26 | 203 | 203 | 190 | 190 | 8,000 |
2000/01/25 | 198 | 198 | 190 | 190 | 16,000 |
2000/01/24 | 201 | 201 | 194 | 198 | 10,000 |
2000/01/21 | 191 | 194 | 190 | 194 | 9,000 |
2000/01/20 | 187 | 187 | 187 | 187 | 1,000 |
2000/01/19 | 187 | 187 | 185 | 187 | 8,000 |
2000/01/18 | 186 | 186 | 186 | 186 | 10,000 |
2000/01/14 | 194 | 194 | 185 | 185 | 22,000 |
2000/01/13 | 185 | 185 | 182 | 185 | 7,000 |
2000/01/12 | 186 | 190 | 186 | 190 | 9,000 |
2000/01/11 | 185 | 185 | 185 | 185 | 2,000 |
2000/01/07 | 185 | 185 | 180 | 180 | 28,000 |
2000/01/05 | 185 | 185 | 183 | 183 | 3,000 |
2000/01/04 | 195 | 195 | 195 | 195 | 1,000 |