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 |
---|---|---|---|---|---|
2012/12/28 | 423 | 429 | 423 | 429 | 4,000 |
2012/12/27 | 423 | 423 | 422 | 422 | 2,000 |
2012/12/25 | 420 | 420 | 420 | 420 | 4,000 |
2012/12/21 | 420 | 428 | 420 | 428 | 4,000 |
2012/12/20 | 410 | 417 | 410 | 417 | 2,000 |
2012/12/19 | 405 | 407 | 405 | 407 | 6,000 |
2012/12/18 | 404 | 404 | 404 | 404 | 1,000 |
2012/12/17 | 408 | 408 | 404 | 404 | 2,000 |
2012/12/14 | 408 | 408 | 407 | 407 | 4,000 |
2012/12/13 | 408 | 408 | 408 | 408 | 2,000 |
2012/12/12 | 407 | 407 | 407 | 407 | 5,000 |
2012/12/10 | 404 | 404 | 402 | 402 | 10,000 |
2012/12/07 | 403 | 403 | 403 | 403 | 1,000 |
2012/12/06 | 402 | 402 | 402 | 402 | 1,000 |
2012/12/05 | 403 | 407 | 403 | 407 | 2,000 |
2012/12/04 | 401 | 401 | 401 | 401 | 1,000 |
2012/11/30 | 399 | 399 | 399 | 399 | 3,000 |
2012/11/28 | 407 | 407 | 404 | 404 | 4,000 |
2012/11/27 | 406 | 407 | 406 | 407 | 2,000 |
2012/11/22 | 405 | 405 | 405 | 405 | 1,000 |
2012/11/21 | 405 | 405 | 405 | 405 | 1,000 |
2012/11/20 | 406 | 406 | 406 | 406 | 3,000 |
2012/11/16 | 406 | 406 | 406 | 406 | 4,000 |
2012/11/09 | 407 | 414 | 404 | 414 | 9,000 |
2012/11/07 | 407 | 412 | 407 | 412 | 2,000 |
2012/11/05 | 412 | 412 | 412 | 412 | 1,000 |
2012/11/02 | 407 | 407 | 406 | 406 | 3,000 |
2012/10/31 | 421 | 421 | 414 | 418 | 5,000 |
2012/10/30 | 419 | 419 | 405 | 405 | 5,000 |
2012/10/25 | 420 | 422 | 420 | 422 | 2,000 |
2012/10/23 | 422 | 422 | 422 | 422 | 1,000 |
2012/10/22 | 424 | 424 | 424 | 424 | 1,000 |
2012/10/19 | 424 | 424 | 422 | 422 | 2,000 |
2012/10/16 | 429 | 429 | 429 | 429 | 1,000 |
2012/10/12 | 425 | 431 | 421 | 429 | 7,000 |
2012/10/10 | 428 | 432 | 427 | 432 | 7,000 |
2012/10/09 | 429 | 429 | 429 | 429 | 2,000 |
2012/10/04 | 435 | 435 | 435 | 435 | 1,000 |
2012/09/28 | 438 | 438 | 430 | 430 | 5,000 |
2012/09/27 | 438 | 438 | 438 | 438 | 4,000 |
2012/09/26 | 438 | 438 | 438 | 438 | 1,000 |
2012/09/25 | 432 | 432 | 432 | 432 | 2,000 |
2012/09/24 | 432 | 432 | 432 | 432 | 1,000 |
2012/09/21 | 435 | 436 | 432 | 432 | 5,000 |
2012/09/20 | 430 | 435 | 430 | 435 | 3,000 |
2012/09/19 | 434 | 435 | 430 | 430 | 5,000 |
2012/09/18 | 432 | 433 | 432 | 433 | 2,000 |
2012/09/13 | 432 | 432 | 432 | 432 | 2,000 |
2012/09/12 | 435 | 435 | 433 | 433 | 2,000 |
2012/09/11 | 429 | 429 | 429 | 429 | 1,000 |
2012/09/10 | 425 | 425 | 418 | 418 | 5,000 |
2012/09/07 | 430 | 430 | 430 | 430 | 3,000 |
2012/09/06 | 418 | 418 | 418 | 418 | 1,000 |
2012/09/05 | 418 | 418 | 417 | 417 | 2,000 |
2012/09/03 | 410 | 410 | 410 | 410 | 1,000 |
2012/08/31 | 417 | 417 | 417 | 417 | 1,000 |
2012/08/30 | 415 | 418 | 412 | 418 | 9,000 |
2012/08/29 | 412 | 416 | 412 | 416 | 7,000 |
2012/08/28 | 414 | 414 | 404 | 404 | 3,000 |
2012/08/27 | 405 | 414 | 405 | 414 | 4,000 |
2012/08/23 | 397 | 397 | 397 | 397 | 1,000 |
2012/08/22 | 399 | 400 | 399 | 400 | 4,000 |
2012/08/21 | 395 | 395 | 395 | 395 | 1,000 |
2012/08/20 | 393 | 393 | 393 | 393 | 4,000 |
2012/08/17 | 392 | 393 | 392 | 393 | 2,000 |
2012/08/16 | 388 | 388 | 388 | 388 | 1,000 |
2012/08/15 | 386 | 390 | 385 | 385 | 8,000 |
2012/08/14 | 391 | 391 | 386 | 386 | 2,000 |
2012/08/10 | 387 | 388 | 385 | 388 | 7,000 |
2012/08/09 | 395 | 395 | 395 | 395 | 1,000 |
2012/08/08 | 395 | 395 | 395 | 395 | 1,000 |
2012/08/07 | 385 | 397 | 385 | 397 | 6,000 |
2012/08/06 | 411 | 411 | 385 | 385 | 20,000 |
2012/08/03 | 416 | 416 | 415 | 415 | 2,000 |
2012/08/01 | 420 | 420 | 420 | 420 | 1,000 |
2012/07/30 | 423 | 423 | 422 | 422 | 5,000 |
2012/07/27 | 422 | 434 | 420 | 434 | 4,000 |
2012/07/26 | 429 | 429 | 429 | 429 | 1,000 |
2012/07/20 | 431 | 431 | 429 | 429 | 6,000 |
2012/07/19 | 439 | 439 | 439 | 439 | 2,000 |
2012/07/17 | 439 | 439 | 439 | 439 | 2,000 |
2012/07/13 | 444 | 444 | 436 | 436 | 3,000 |
2012/07/12 | 434 | 436 | 434 | 436 | 2,000 |
2012/07/11 | 439 | 439 | 433 | 434 | 17,000 |
2012/07/10 | 463 | 463 | 453 | 453 | 8,000 |
2012/07/09 | 464 | 464 | 463 | 463 | 3,000 |
2012/07/05 | 463 | 463 | 463 | 463 | 1,000 |
2012/07/04 | 457 | 468 | 457 | 468 | 2,000 |
2012/07/03 | 459 | 460 | 454 | 454 | 4,000 |
2012/07/02 | 456 | 458 | 456 | 458 | 3,000 |
2012/06/29 | 454 | 454 | 450 | 452 | 7,000 |
2012/06/26 | 461 | 461 | 460 | 460 | 2,000 |
2012/06/25 | 460 | 460 | 460 | 460 | 2,000 |
2012/06/21 | 455 | 455 | 451 | 451 | 2,000 |
2012/06/20 | 452 | 452 | 452 | 452 | 1,000 |
2012/06/19 | 452 | 452 | 452 | 452 | 2,000 |
2012/06/18 | 451 | 456 | 451 | 456 | 3,000 |
2012/06/14 | 451 | 451 | 451 | 451 | 1,000 |
2012/06/13 | 455 | 455 | 451 | 451 | 6,000 |
2012/06/12 | 455 | 455 | 455 | 455 | 1,000 |
2012/06/08 | 452 | 455 | 451 | 455 | 7,000 |
2012/06/06 | 459 | 459 | 459 | 459 | 2,000 |
2012/06/04 | 459 | 459 | 459 | 459 | 1,000 |
2012/06/01 | 460 | 460 | 460 | 460 | 1,000 |
2012/05/31 | 457 | 457 | 457 | 457 | 2,000 |
2012/05/30 | 463 | 463 | 452 | 452 | 5,000 |
2012/05/29 | 461 | 462 | 461 | 462 | 4,000 |
2012/05/28 | 496 | 500 | 491 | 492 | 8,000 |
2012/05/25 | 480 | 485 | 480 | 485 | 2,000 |
2012/05/24 | 500 | 500 | 495 | 495 | 4,000 |
2012/05/23 | 489 | 500 | 489 | 500 | 2,000 |
2012/05/22 | 495 | 495 | 495 | 495 | 1,000 |
2012/05/21 | 472 | 485 | 470 | 485 | 10,000 |
2012/05/18 | 490 | 490 | 480 | 480 | 3,000 |
2012/05/17 | 489 | 493 | 489 | 490 | 3,000 |
2012/05/16 | 479 | 482 | 479 | 481 | 3,000 |
2012/05/15 | 471 | 477 | 467 | 477 | 5,000 |
2012/05/14 | 482 | 482 | 482 | 482 | 1,000 |
2012/05/10 | 496 | 497 | 490 | 490 | 8,000 |
2012/05/09 | 500 | 500 | 500 | 500 | 1,000 |
2012/05/07 | 501 | 501 | 500 | 500 | 7,000 |
2012/05/02 | 506 | 506 | 501 | 501 | 2,000 |
2012/05/01 | 506 | 506 | 506 | 506 | 1,000 |
2012/04/27 | 500 | 501 | 500 | 500 | 7,000 |
2012/04/26 | 512 | 512 | 500 | 500 | 5,000 |
2012/04/25 | 512 | 512 | 512 | 512 | 1,000 |
2012/04/24 | 512 | 512 | 512 | 512 | 1,000 |
2012/04/23 | 513 | 513 | 513 | 513 | 2,000 |
2012/04/20 | 510 | 510 | 510 | 510 | 1,000 |
2012/04/19 | 506 | 506 | 506 | 506 | 1,000 |
2012/04/18 | 507 | 507 | 505 | 505 | 3,000 |
2012/04/17 | 511 | 511 | 499 | 507 | 5,000 |
2012/04/16 | 513 | 513 | 510 | 512 | 6,000 |
2012/04/13 | 507 | 514 | 507 | 514 | 4,000 |
2012/04/12 | 513 | 513 | 507 | 507 | 3,000 |
2012/04/11 | 504 | 510 | 500 | 505 | 11,000 |
2012/04/10 | 500 | 504 | 500 | 504 | 6,000 |
2012/04/09 | 511 | 511 | 496 | 500 | 9,000 |
2012/04/06 | 505 | 515 | 505 | 515 | 2,000 |
2012/04/05 | 508 | 508 | 497 | 505 | 10,000 |
2012/04/04 | 515 | 515 | 505 | 505 | 3,000 |
2012/04/02 | 505 | 510 | 500 | 505 | 10,000 |
2012/03/30 | 502 | 503 | 502 | 502 | 5,000 |
2012/03/27 | 522 | 522 | 522 | 522 | 1,000 |
2012/03/26 | 501 | 528 | 501 | 528 | 5,000 |
2012/03/23 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/22 | 505 | 505 | 500 | 503 | 9,000 |
2012/03/21 | 505 | 505 | 501 | 502 | 7,000 |
2012/03/19 | 503 | 503 | 498 | 500 | 6,000 |
2012/03/16 | 499 | 500 | 498 | 500 | 5,000 |
2012/03/15 | 499 | 499 | 499 | 499 | 3,000 |
2012/03/14 | 495 | 495 | 490 | 490 | 2,000 |
2012/03/13 | 495 | 495 | 495 | 495 | 2,000 |
2012/03/12 | 491 | 495 | 491 | 491 | 8,000 |
2012/03/09 | 490 | 491 | 490 | 491 | 2,000 |
2012/03/08 | 483 | 488 | 483 | 488 | 3,000 |
2012/03/07 | 478 | 479 | 478 | 479 | 2,000 |
2012/03/06 | 482 | 482 | 476 | 476 | 2,000 |
2012/03/05 | 490 | 490 | 490 | 490 | 1,000 |
2012/03/02 | 490 | 490 | 490 | 490 | 1,000 |
2012/02/29 | 491 | 496 | 487 | 496 | 9,000 |
2012/02/28 | 494 | 499 | 494 | 499 | 2,000 |
2012/02/27 | 490 | 490 | 490 | 490 | 3,000 |
2012/02/24 | 485 | 490 | 480 | 490 | 5,000 |
2012/02/23 | 473 | 483 | 473 | 483 | 4,000 |
2012/02/22 | 476 | 476 | 476 | 476 | 8,000 |
2012/02/21 | 481 | 481 | 481 | 481 | 1,000 |
2012/02/20 | 475 | 475 | 473 | 473 | 7,000 |
2012/02/17 | 479 | 479 | 479 | 479 | 1,000 |
2012/02/15 | 471 | 474 | 471 | 474 | 6,000 |
2012/02/14 | 465 | 468 | 464 | 468 | 15,000 |
2012/02/13 | 467 | 467 | 467 | 467 | 1,000 |
2012/02/10 | 488 | 488 | 467 | 472 | 8,000 |
2012/02/09 | 480 | 480 | 480 | 480 | 11,000 |
2012/02/08 | 466 | 466 | 466 | 466 | 1,000 |
2012/02/07 | 465 | 465 | 458 | 458 | 3,000 |
2012/02/06 | 477 | 479 | 463 | 463 | 4,000 |
2012/02/03 | 470 | 470 | 470 | 470 | 1,000 |
2012/02/02 | 470 | 473 | 467 | 467 | 7,000 |
2012/01/31 | 461 | 461 | 461 | 461 | 6,000 |
2012/01/27 | 452 | 459 | 452 | 459 | 2,000 |
2012/01/26 | 465 | 465 | 452 | 452 | 10,000 |
2012/01/25 | 456 | 465 | 456 | 465 | 4,000 |
2012/01/24 | 451 | 454 | 451 | 454 | 4,000 |
2012/01/23 | 451 | 451 | 451 | 451 | 1,000 |
2012/01/20 | 448 | 448 | 448 | 448 | 5,000 |
2012/01/19 | 456 | 456 | 447 | 448 | 11,000 |
2012/01/18 | 450 | 450 | 448 | 448 | 2,000 |
2012/01/17 | 450 | 450 | 449 | 449 | 11,000 |
2012/01/16 | 450 | 450 | 450 | 450 | 2,000 |
2012/01/12 | 450 | 450 | 450 | 450 | 13,000 |
2012/01/11 | 450 | 450 | 449 | 450 | 20,000 |
2012/01/10 | 453 | 453 | 450 | 450 | 4,000 |
2012/01/06 | 462 | 462 | 454 | 454 | 7,000 |
2012/01/05 | 465 | 465 | 465 | 465 | 1,000 |
2012/01/04 | 465 | 466 | 465 | 466 | 3,000 |