6411 中野冷機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-12-20 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2002-12-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-16 | 480 | 490 | 480 | 480 | 11,000 | 480 |
| 2002-12-12 | 465 | 480 | 465 | 480 | 5,000 | 480 |
| 2002-12-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-06 | 483 | 483 | 480 | 480 | 10,000 | 480 |
| 2002-12-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-12-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-11-26 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2002-11-25 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2002-11-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-11-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-28 | 509 | 509 | 500 | 500 | 4,000 | 500 |
| 2002-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-10-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-09-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-09-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-09-18 | 511 | 511 | 510 | 510 | 14,000 | 510 |
| 2002-09-17 | 510 | 511 | 510 | 510 | 11,000 | 510 |
| 2002-09-05 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2002-09-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-29 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2002-08-28 | 530 | 530 | 511 | 511 | 7,000 | 511 |
| 2002-08-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-23 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2002-08-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-31 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-07-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-25 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2002-07-24 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 2002-07-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-02 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-07-01 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2002-06-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-06-25 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2002-06-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-14 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-06-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-06-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-06-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-06-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-05-29 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 2002-05-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-24 | 520 | 520 | 510 | 510 | 9,000 | 510 |
| 2002-05-21 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2002-05-17 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2002-05-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-05-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-10 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-05-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-18 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 2002-04-17 | 460 | 460 | 451 | 451 | 8,000 | 451 |
| 2002-04-16 | 452 | 452 | 451 | 451 | 6,000 | 451 |
| 2002-04-12 | 465 | 465 | 461 | 461 | 6,000 | 461 |
| 2002-04-08 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2002-04-03 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-03-22 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 2002-03-20 | 432 | 432 | 431 | 431 | 7,000 | 431 |
| 2002-03-19 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-03-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-03-15 | 454 | 454 | 431 | 431 | 3,000 | 431 |
| 2002-03-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-03-11 | 430 | 430 | 427 | 430 | 13,000 | 430 |
| 2002-03-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-03-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-02-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-02-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-01-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-01-28 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-01-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-01-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-01-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
