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 |
---|---|---|---|---|---|
2014/12/30 | 585 | 585 | 580 | 585 | 6,000 |
2014/12/29 | 585 | 585 | 585 | 585 | 1,000 |
2014/12/26 | 582 | 582 | 582 | 582 | 1,000 |
2014/12/25 | 575 | 575 | 575 | 575 | 4,000 |
2014/12/24 | 587 | 587 | 580 | 580 | 3,000 |
2014/12/22 | 570 | 586 | 570 | 586 | 4,000 |
2014/12/19 | 570 | 580 | 570 | 580 | 11,000 |
2014/12/18 | 570 | 575 | 570 | 570 | 10,000 |
2014/12/17 | 570 | 570 | 570 | 570 | 2,000 |
2014/12/16 | 570 | 570 | 566 | 566 | 9,000 |
2014/12/15 | 566 | 570 | 565 | 570 | 4,000 |
2014/12/12 | 566 | 570 | 566 | 566 | 4,000 |
2014/12/11 | 569 | 572 | 566 | 566 | 8,000 |
2014/12/10 | 575 | 575 | 569 | 569 | 7,000 |
2014/12/09 | 575 | 575 | 575 | 575 | 2,000 |
2014/12/08 | 567 | 579 | 567 | 576 | 14,000 |
2014/12/05 | 565 | 572 | 565 | 566 | 7,000 |
2014/12/04 | 565 | 565 | 560 | 560 | 15,000 |
2014/12/03 | 572 | 572 | 565 | 566 | 13,000 |
2014/12/02 | 564 | 572 | 562 | 572 | 7,000 |
2014/12/01 | 567 | 571 | 563 | 564 | 8,000 |
2014/11/28 | 571 | 571 | 571 | 571 | 1,000 |
2014/11/27 | 581 | 581 | 571 | 571 | 8,000 |
2014/11/26 | 571 | 585 | 567 | 585 | 9,000 |
2014/11/25 | 575 | 575 | 566 | 573 | 16,000 |
2014/11/21 | 566 | 570 | 565 | 570 | 9,000 |
2014/11/20 | 569 | 571 | 562 | 568 | 11,000 |
2014/11/19 | 565 | 567 | 560 | 567 | 20,000 |
2014/11/18 | 563 | 573 | 563 | 571 | 12,000 |
2014/11/17 | 575 | 575 | 563 | 563 | 7,000 |
2014/11/14 | 575 | 575 | 575 | 575 | 1,000 |
2014/11/13 | 565 | 575 | 565 | 575 | 18,000 |
2014/11/12 | 565 | 565 | 561 | 561 | 5,000 |
2014/11/11 | 564 | 567 | 564 | 566 | 8,000 |
2014/11/10 | 566 | 566 | 564 | 564 | 5,000 |
2014/11/07 | 571 | 573 | 567 | 567 | 4,000 |
2014/11/06 | 574 | 574 | 574 | 574 | 1,000 |
2014/11/05 | 569 | 573 | 565 | 565 | 9,000 |
2014/11/04 | 571 | 571 | 564 | 565 | 17,000 |
2014/10/31 | 555 | 565 | 555 | 564 | 13,000 |
2014/10/30 | 555 | 564 | 554 | 564 | 18,000 |
2014/10/29 | 556 | 559 | 554 | 555 | 21,000 |
2014/10/28 | 555 | 555 | 555 | 555 | 2,000 |
2014/10/27 | 555 | 555 | 555 | 555 | 3,000 |
2014/10/24 | 552 | 555 | 552 | 555 | 7,000 |
2014/10/23 | 546 | 553 | 546 | 550 | 5,000 |
2014/10/22 | 551 | 559 | 545 | 549 | 25,000 |
2014/10/21 | 556 | 556 | 551 | 551 | 4,000 |
2014/10/20 | 561 | 561 | 558 | 558 | 9,000 |
2014/10/17 | 569 | 569 | 559 | 559 | 3,000 |
2014/10/16 | 570 | 570 | 570 | 570 | 1,000 |
2014/10/15 | 562 | 565 | 560 | 560 | 5,000 |
2014/10/14 | 559 | 559 | 559 | 559 | 2,000 |
2014/10/10 | 571 | 571 | 565 | 565 | 3,000 |
2014/10/09 | 581 | 581 | 574 | 574 | 9,000 |
2014/10/08 | 590 | 590 | 580 | 581 | 23,000 |
2014/10/07 | 605 | 610 | 603 | 603 | 5,000 |
2014/10/06 | 609 | 609 | 609 | 609 | 2,000 |
2014/10/03 | 595 | 595 | 595 | 595 | 1,000 |
2014/10/02 | 600 | 600 | 595 | 595 | 3,000 |
2014/10/01 | 608 | 608 | 608 | 608 | 3,000 |
2014/09/30 | 602 | 602 | 602 | 602 | 6,000 |
2014/09/29 | 605 | 605 | 602 | 602 | 3,000 |
2014/09/26 | 600 | 600 | 599 | 599 | 3,000 |
2014/09/24 | 590 | 590 | 588 | 588 | 2,000 |
2014/09/22 | 603 | 603 | 590 | 590 | 11,000 |
2014/09/19 | 604 | 604 | 603 | 603 | 4,000 |
2014/09/18 | 602 | 608 | 602 | 608 | 3,000 |
2014/09/17 | 603 | 603 | 603 | 603 | 3,000 |
2014/09/16 | 613 | 613 | 603 | 604 | 18,000 |
2014/09/12 | 616 | 619 | 614 | 619 | 8,000 |
2014/09/11 | 620 | 625 | 620 | 625 | 8,000 |
2014/09/10 | 614 | 615 | 613 | 613 | 7,000 |
2014/09/09 | 610 | 610 | 610 | 610 | 1,000 |
2014/09/08 | 608 | 610 | 608 | 610 | 5,000 |
2014/09/05 | 613 | 614 | 610 | 610 | 6,000 |
2014/09/04 | 600 | 607 | 600 | 607 | 18,000 |
2014/09/03 | 593 | 603 | 593 | 600 | 10,000 |
2014/09/02 | 594 | 594 | 594 | 594 | 3,000 |
2014/09/01 | 591 | 599 | 591 | 594 | 9,000 |
2014/08/29 | 598 | 598 | 594 | 596 | 3,000 |
2014/08/28 | 599 | 599 | 590 | 590 | 6,000 |
2014/08/27 | 598 | 598 | 598 | 598 | 5,000 |
2014/08/26 | 594 | 595 | 594 | 595 | 2,000 |
2014/08/25 | 595 | 598 | 595 | 598 | 5,000 |
2014/08/22 | 590 | 590 | 588 | 588 | 5,000 |
2014/08/21 | 590 | 595 | 590 | 595 | 4,000 |
2014/08/20 | 588 | 588 | 588 | 588 | 2,000 |
2014/08/18 | 590 | 590 | 585 | 585 | 3,000 |
2014/08/14 | 585 | 585 | 585 | 585 | 1,000 |
2014/08/13 | 595 | 595 | 585 | 585 | 5,000 |
2014/08/12 | 590 | 599 | 590 | 595 | 15,000 |
2014/08/08 | 593 | 593 | 590 | 592 | 8,000 |
2014/08/07 | 592 | 592 | 592 | 592 | 3,000 |
2014/08/06 | 591 | 594 | 591 | 593 | 3,000 |
2014/08/05 | 600 | 600 | 600 | 600 | 6,000 |
2014/08/04 | 590 | 600 | 590 | 600 | 11,000 |
2014/07/31 | 596 | 600 | 596 | 600 | 5,000 |
2014/07/30 | 590 | 600 | 590 | 596 | 12,000 |
2014/07/28 | 590 | 599 | 579 | 587 | 22,000 |
2014/07/24 | 581 | 584 | 581 | 584 | 8,000 |
2014/07/23 | 581 | 581 | 581 | 581 | 2,000 |
2014/07/22 | 568 | 582 | 568 | 582 | 3,000 |
2014/07/18 | 563 | 568 | 562 | 568 | 23,000 |
2014/07/17 | 579 | 579 | 579 | 579 | 1,000 |
2014/07/16 | 579 | 579 | 579 | 579 | 3,000 |
2014/07/15 | 578 | 584 | 578 | 584 | 6,000 |
2014/07/14 | 571 | 573 | 571 | 572 | 3,000 |
2014/07/11 | 570 | 576 | 560 | 561 | 10,000 |
2014/07/10 | 580 | 580 | 571 | 571 | 11,000 |
2014/07/09 | 585 | 593 | 567 | 579 | 28,000 |
2014/07/08 | 598 | 614 | 598 | 605 | 38,000 |
2014/07/07 | 588 | 603 | 588 | 598 | 18,000 |
2014/07/04 | 604 | 610 | 580 | 586 | 94,000 |
2014/07/03 | 590 | 595 | 585 | 594 | 14,000 |
2014/07/02 | 576 | 594 | 576 | 593 | 21,000 |
2014/07/01 | 570 | 570 | 570 | 570 | 3,000 |
2014/06/27 | 570 | 570 | 565 | 568 | 4,000 |
2014/06/26 | 553 | 565 | 553 | 565 | 11,000 |
2014/06/25 | 546 | 554 | 546 | 552 | 11,000 |
2014/06/24 | 545 | 560 | 545 | 560 | 7,000 |
2014/06/23 | 553 | 553 | 545 | 545 | 10,000 |
2014/06/20 | 553 | 553 | 553 | 553 | 3,000 |
2014/06/19 | 564 | 566 | 559 | 559 | 9,000 |
2014/06/18 | 561 | 561 | 560 | 560 | 2,000 |
2014/06/17 | 562 | 562 | 561 | 562 | 9,000 |
2014/06/16 | 552 | 553 | 552 | 552 | 4,000 |
2014/06/13 | 554 | 560 | 554 | 560 | 2,000 |
2014/06/12 | 549 | 549 | 549 | 549 | 1,000 |
2014/06/11 | 545 | 548 | 536 | 548 | 7,000 |
2014/06/10 | 550 | 550 | 545 | 545 | 8,000 |
2014/06/09 | 553 | 555 | 551 | 551 | 5,000 |
2014/06/06 | 553 | 553 | 546 | 550 | 6,000 |
2014/06/05 | 563 | 563 | 563 | 563 | 1,000 |
2014/06/04 | 573 | 573 | 573 | 573 | 2,000 |
2014/06/03 | 575 | 575 | 560 | 560 | 7,000 |
2014/06/02 | 563 | 575 | 563 | 575 | 4,000 |
2014/05/30 | 551 | 569 | 551 | 559 | 7,000 |
2014/05/29 | 550 | 550 | 550 | 550 | 3,000 |
2014/05/28 | 558 | 558 | 558 | 558 | 1,000 |
2014/05/27 | 557 | 573 | 556 | 573 | 10,000 |
2014/05/26 | 561 | 575 | 561 | 575 | 10,000 |
2014/05/23 | 557 | 557 | 557 | 557 | 1,000 |
2014/05/22 | 559 | 559 | 559 | 559 | 2,000 |
2014/05/21 | 555 | 555 | 554 | 554 | 2,000 |
2014/05/20 | 547 | 552 | 547 | 552 | 2,000 |
2014/05/19 | 545 | 546 | 545 | 546 | 5,000 |
2014/05/16 | 545 | 555 | 545 | 555 | 6,000 |
2014/05/14 | 538 | 540 | 538 | 540 | 4,000 |
2014/05/13 | 540 | 540 | 526 | 537 | 12,000 |
2014/05/12 | 540 | 540 | 540 | 540 | 2,000 |
2014/05/09 | 540 | 540 | 538 | 540 | 4,000 |
2014/05/08 | 547 | 547 | 533 | 533 | 4,000 |
2014/05/07 | 547 | 557 | 547 | 557 | 4,000 |
2014/05/01 | 549 | 550 | 548 | 548 | 3,000 |
2014/04/28 | 550 | 556 | 549 | 556 | 9,000 |
2014/04/25 | 550 | 550 | 550 | 550 | 1,000 |
2014/04/24 | 550 | 550 | 548 | 548 | 3,000 |
2014/04/23 | 542 | 542 | 542 | 542 | 1,000 |
2014/04/18 | 541 | 541 | 541 | 541 | 2,000 |
2014/04/17 | 541 | 551 | 541 | 551 | 3,000 |
2014/04/16 | 542 | 542 | 542 | 542 | 3,000 |
2014/04/14 | 550 | 550 | 550 | 550 | 2,000 |
2014/04/11 | 530 | 540 | 530 | 530 | 13,000 |
2014/04/10 | 535 | 538 | 520 | 520 | 6,000 |
2014/04/09 | 542 | 550 | 525 | 525 | 16,000 |
2014/04/08 | 550 | 550 | 550 | 550 | 1,000 |
2014/04/07 | 549 | 550 | 542 | 542 | 3,000 |
2014/04/04 | 549 | 549 | 549 | 549 | 1,000 |
2014/04/03 | 540 | 540 | 530 | 540 | 3,000 |
2014/04/02 | 540 | 540 | 530 | 530 | 3,000 |
2014/04/01 | 530 | 530 | 530 | 530 | 4,000 |
2014/03/31 | 540 | 540 | 530 | 530 | 3,000 |
2014/03/28 | 541 | 541 | 541 | 541 | 5,000 |
2014/03/26 | 537 | 540 | 537 | 539 | 6,000 |
2014/03/24 | 536 | 536 | 536 | 536 | 1,000 |
2014/03/20 | 541 | 541 | 537 | 537 | 5,000 |
2014/03/19 | 560 | 560 | 560 | 560 | 1,000 |
2014/03/18 | 559 | 559 | 540 | 550 | 9,000 |
2014/03/17 | 530 | 543 | 530 | 540 | 6,000 |
2014/03/14 | 529 | 529 | 520 | 520 | 3,000 |
2014/03/13 | 529 | 529 | 529 | 529 | 3,000 |
2014/03/12 | 530 | 530 | 523 | 523 | 2,000 |
2014/03/11 | 540 | 540 | 540 | 540 | 2,000 |
2014/03/10 | 530 | 530 | 530 | 530 | 2,000 |
2014/03/07 | 530 | 530 | 530 | 530 | 1,000 |
2014/03/06 | 530 | 530 | 530 | 530 | 1,000 |
2014/03/05 | 530 | 530 | 530 | 530 | 1,000 |
2014/03/04 | 530 | 530 | 526 | 526 | 2,000 |
2014/03/03 | 529 | 536 | 528 | 536 | 3,000 |
2014/02/28 | 526 | 526 | 526 | 526 | 1,000 |
2014/02/27 | 528 | 534 | 528 | 534 | 2,000 |
2014/02/26 | 525 | 535 | 525 | 535 | 7,000 |
2014/02/25 | 523 | 525 | 523 | 525 | 3,000 |
2014/02/24 | 524 | 528 | 523 | 523 | 8,000 |
2014/02/21 | 519 | 523 | 519 | 523 | 3,000 |
2014/02/20 | 515 | 515 | 515 | 515 | 2,000 |
2014/02/19 | 517 | 517 | 516 | 516 | 2,000 |
2014/02/18 | 516 | 517 | 511 | 517 | 9,000 |
2014/02/17 | 508 | 516 | 508 | 516 | 2,000 |
2014/02/14 | 521 | 521 | 503 | 505 | 10,000 |
2014/02/13 | 530 | 530 | 522 | 522 | 13,000 |
2014/02/12 | 550 | 550 | 550 | 550 | 2,000 |
2014/02/10 | 550 | 551 | 550 | 551 | 2,000 |
2014/02/07 | 531 | 540 | 531 | 532 | 3,000 |
2014/02/06 | 527 | 527 | 527 | 527 | 2,000 |
2014/02/05 | 530 | 530 | 530 | 530 | 1,000 |
2014/02/04 | 558 | 559 | 520 | 555 | 13,000 |
2014/02/03 | 561 | 571 | 561 | 571 | 2,000 |
2014/01/31 | 570 | 570 | 565 | 565 | 6,000 |
2014/01/30 | 584 | 584 | 574 | 574 | 2,000 |
2014/01/29 | 559 | 589 | 559 | 586 | 11,000 |
2014/01/28 | 571 | 574 | 554 | 574 | 9,000 |
2014/01/27 | 589 | 589 | 571 | 571 | 3,000 |
2014/01/24 | 582 | 582 | 578 | 579 | 6,000 |
2014/01/23 | 586 | 588 | 583 | 583 | 5,000 |
2014/01/22 | 592 | 595 | 585 | 585 | 17,000 |
2014/01/21 | 585 | 590 | 583 | 585 | 10,000 |
2014/01/20 | 580 | 590 | 580 | 590 | 5,000 |
2014/01/17 | 580 | 580 | 580 | 580 | 5,000 |
2014/01/16 | 580 | 580 | 577 | 580 | 12,000 |
2014/01/15 | 580 | 582 | 573 | 582 | 10,000 |
2014/01/14 | 588 | 590 | 580 | 580 | 17,000 |
2014/01/10 | 588 | 593 | 588 | 588 | 15,000 |
2014/01/09 | 586 | 588 | 574 | 588 | 17,000 |
2014/01/08 | 594 | 594 | 567 | 587 | 64,000 |
2014/01/07 | 615 | 615 | 562 | 600 | 192,000 |
2014/01/06 | 520 | 520 | 510 | 515 | 9,000 |