6411 中野冷機(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,610 | 5,720 | 5,610 | 5,710 | 1,700 | 5,710 |
| 2023-06-08 | 5,640 | 5,810 | 5,600 | 5,810 | 1,200 | 5,810 |
| 2023-06-07 | 5,600 | 5,780 | 5,590 | 5,640 | 4,200 | 5,640 |
| 2023-06-06 | 5,530 | 5,550 | 5,520 | 5,540 | 600 | 5,540 |
| 2023-06-05 | 5,550 | 5,550 | 5,530 | 5,530 | 200 | 5,530 |
| 2023-06-02 | 5,570 | 5,570 | 5,500 | 5,500 | 1,300 | 5,500 |
| 2023-06-01 | 5,570 | 5,570 | 5,510 | 5,520 | 400 | 5,520 |
| 2023-05-31 | 5,550 | 5,550 | 5,500 | 5,500 | 300 | 5,500 |
| 2023-05-30 | 5,550 | 5,570 | 5,510 | 5,510 | 700 | 5,510 |
| 2023-05-29 | 5,580 | 5,580 | 5,530 | 5,530 | 300 | 5,530 |
| 2023-05-26 | 5,570 | 5,580 | 5,540 | 5,580 | 300 | 5,580 |
| 2023-05-25 | 5,530 | 5,530 | 5,510 | 5,510 | 1,100 | 5,510 |
| 2023-05-24 | 5,590 | 5,590 | 5,520 | 5,520 | 200 | 5,520 |
| 2023-05-23 | 5,600 | 5,620 | 5,420 | 5,530 | 5,200 | 5,530 |
| 2023-05-22 | 5,570 | 5,590 | 5,520 | 5,540 | 800 | 5,540 |
| 2023-05-19 | 5,590 | 5,620 | 5,590 | 5,620 | 200 | 5,620 |
| 2023-05-18 | - | - | - | 5,610 | - | 5,610 |
| 2023-05-17 | 5,610 | 5,610 | 5,610 | 5,610 | 200 | 5,610 |
| 2023-05-16 | 5,610 | 5,610 | 5,590 | 5,590 | 300 | 5,590 |
| 2023-05-15 | 5,680 | 5,680 | 5,590 | 5,620 | 1,700 | 5,620 |
| 2023-05-12 | 5,780 | 5,790 | 5,740 | 5,740 | 600 | 5,740 |
| 2023-05-11 | 5,790 | 5,790 | 5,710 | 5,750 | 1,700 | 5,750 |
| 2023-05-10 | 5,720 | 5,920 | 5,720 | 5,790 | 3,200 | 5,790 |
| 2023-05-09 | 5,730 | 5,730 | 5,720 | 5,720 | 200 | 5,720 |
| 2023-05-08 | 5,690 | 5,720 | 5,680 | 5,680 | 600 | 5,680 |
| 2023-05-02 | 5,670 | 5,690 | 5,660 | 5,690 | 600 | 5,690 |
| 2023-05-01 | 5,650 | 5,730 | 5,650 | 5,670 | 500 | 5,670 |
| 2023-04-28 | 5,650 | 5,650 | 5,640 | 5,640 | 200 | 5,640 |
| 2023-04-27 | 5,680 | 5,730 | 5,620 | 5,700 | 600 | 5,700 |
| 2023-04-26 | 5,900 | 5,900 | 5,720 | 5,740 | 2,100 | 5,740 |
| 2023-04-25 | 5,950 | 5,950 | 5,730 | 5,900 | 4,100 | 5,900 |
| 2023-04-24 | 5,950 | 6,040 | 5,820 | 5,950 | 3,700 | 5,950 |
| 2023-04-21 | 5,890 | 5,890 | 5,890 | 5,890 | 100 | 5,890 |
| 2023-04-20 | - | - | - | 5,870 | - | 5,870 |
| 2023-04-19 | - | - | - | 5,870 | - | 5,870 |
| 2023-04-18 | 5,900 | 5,900 | 5,870 | 5,870 | 200 | 5,870 |
| 2023-04-17 | - | - | - | 5,830 | - | 5,830 |
| 2023-04-14 | - | - | - | 5,830 | - | 5,830 |
| 2023-04-13 | - | - | - | 5,830 | - | 5,830 |
| 2023-04-12 | 5,860 | 5,900 | 5,790 | 5,830 | 2,500 | 5,830 |
| 2023-04-11 | 5,900 | 5,930 | 5,780 | 5,890 | 3,700 | 5,890 |
| 2023-04-10 | 5,860 | 5,900 | 5,860 | 5,900 | 7,800 | 5,900 |
| 2023-04-07 | 5,750 | 5,890 | 5,730 | 5,860 | 3,200 | 5,860 |
| 2023-04-06 | 5,710 | 5,740 | 5,670 | 5,720 | 800 | 5,720 |
| 2023-04-05 | 5,710 | 5,730 | 5,670 | 5,670 | 500 | 5,670 |
| 2023-04-04 | 5,750 | 5,870 | 5,720 | 5,750 | 4,100 | 5,750 |
| 2023-04-03 | 5,690 | 5,750 | 5,650 | 5,710 | 2,500 | 5,710 |
| 2023-03-31 | - | - | - | 5,700 | - | 5,700 |
| 2023-03-30 | 5,680 | 5,700 | 5,670 | 5,700 | 400 | 5,700 |
| 2023-03-29 | 5,530 | 5,770 | 5,530 | 5,670 | 2,400 | 5,670 |
| 2023-03-28 | 5,540 | 5,540 | 5,530 | 5,530 | 400 | 5,530 |
| 2023-03-27 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
| 2023-03-24 | 5,500 | 5,500 | 5,470 | 5,500 | 500 | 5,500 |
| 2023-03-23 | 5,510 | 5,540 | 5,450 | 5,500 | 1,300 | 5,500 |
| 2023-03-22 | - | - | - | 5,450 | - | 5,450 |
| 2023-03-20 | - | - | - | 5,450 | - | 5,450 |
| 2023-03-17 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 5,450 |
| 2023-03-16 | 5,370 | 5,550 | 5,370 | 5,550 | 600 | 5,550 |
| 2023-03-15 | 5,420 | 5,470 | 5,330 | 5,470 | 1,000 | 5,470 |
| 2023-03-14 | 5,480 | 5,480 | 5,360 | 5,420 | 800 | 5,420 |
| 2023-03-13 | 5,520 | 5,540 | 5,490 | 5,540 | 400 | 5,540 |
| 2023-03-10 | 5,590 | 5,640 | 5,500 | 5,520 | 3,300 | 5,520 |
| 2023-03-09 | 5,570 | 5,590 | 5,530 | 5,590 | 1,200 | 5,590 |
| 2023-03-08 | 5,530 | 5,660 | 5,530 | 5,570 | 3,200 | 5,570 |
| 2023-03-07 | 5,540 | 5,540 | 5,530 | 5,530 | 200 | 5,530 |
| 2023-03-06 | 5,560 | 5,670 | 5,540 | 5,560 | 1,300 | 5,560 |
| 2023-03-03 | 5,540 | 5,670 | 5,540 | 5,560 | 1,300 | 5,560 |
| 2023-03-02 | 5,540 | 5,630 | 5,530 | 5,580 | 3,200 | 5,580 |
| 2023-03-01 | 5,550 | 5,630 | 5,530 | 5,530 | 1,100 | 5,530 |
| 2023-02-28 | - | - | - | 5,590 | - | 5,590 |
| 2023-02-27 | 5,610 | 5,610 | 5,520 | 5,590 | 1,800 | 5,590 |
| 2023-02-24 | 5,690 | 5,690 | 5,630 | 5,630 | 500 | 5,630 |
| 2023-02-22 | 5,660 | 5,690 | 5,620 | 5,690 | 600 | 5,690 |
| 2023-02-21 | - | - | - | 5,760 | - | 5,760 |
| 2023-02-20 | 5,680 | 5,830 | 5,680 | 5,760 | 1,700 | 5,760 |
| 2023-02-17 | 5,830 | 5,830 | 5,700 | 5,700 | 600 | 5,700 |
| 2023-02-16 | 5,880 | 5,880 | 5,810 | 5,860 | 600 | 5,860 |
| 2023-02-15 | 5,820 | 5,900 | 5,820 | 5,900 | 600 | 5,900 |
| 2023-02-14 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 5,820 |
| 2023-02-13 | - | - | - | 5,880 | - | 5,880 |
| 2023-02-10 | 5,860 | 5,900 | 5,760 | 5,880 | 4,900 | 5,880 |
| 2023-02-09 | 5,570 | 5,870 | 5,570 | 5,860 | 6,100 | 5,860 |
| 2023-02-08 | 5,480 | 5,540 | 5,480 | 5,500 | 1,000 | 5,500 |
| 2023-02-07 | 5,500 | 5,550 | 5,500 | 5,550 | 600 | 5,550 |
| 2023-02-06 | 5,500 | 5,560 | 5,500 | 5,560 | 600 | 5,560 |
| 2023-02-03 | 5,540 | 5,550 | 5,510 | 5,510 | 600 | 5,510 |
| 2023-02-02 | 5,510 | 5,610 | 5,510 | 5,510 | 500 | 5,510 |
| 2023-02-01 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 5,510 |
| 2023-01-31 | - | - | - | 5,550 | - | 5,550 |
| 2023-01-30 | - | - | - | 5,550 | - | 5,550 |
| 2023-01-27 | 5,600 | 5,600 | 5,550 | 5,550 | 200 | 5,550 |
| 2023-01-26 | 5,650 | 5,650 | 5,610 | 5,610 | 500 | 5,610 |
| 2023-01-25 | 5,670 | 5,670 | 5,550 | 5,650 | 1,600 | 5,650 |
| 2023-01-24 | 5,690 | 5,700 | 5,590 | 5,670 | 1,300 | 5,670 |
| 2023-01-23 | 5,720 | 5,770 | 5,690 | 5,690 | 500 | 5,690 |
| 2023-01-20 | 5,680 | 5,740 | 5,680 | 5,720 | 600 | 5,720 |
| 2023-01-19 | 5,670 | 5,720 | 5,670 | 5,680 | 600 | 5,680 |
| 2023-01-18 | 5,640 | 5,740 | 5,640 | 5,680 | 600 | 5,680 |
| 2023-01-17 | 5,750 | 5,750 | 5,740 | 5,740 | 500 | 5,740 |
| 2023-01-16 | 5,790 | 5,790 | 5,770 | 5,770 | 300 | 5,770 |
| 2023-01-13 | 5,840 | 5,950 | 5,840 | 5,900 | 800 | 5,900 |
| 2023-01-12 | 5,910 | 5,910 | 5,730 | 5,860 | 1,200 | 5,860 |
| 2023-01-11 | 6,030 | 6,100 | 5,910 | 6,010 | 2,100 | 6,010 |
| 2023-01-10 | 6,000 | 6,030 | 6,000 | 6,030 | 600 | 6,030 |
| 2023-01-06 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2023-01-05 | - | - | - | 6,050 | - | 6,050 |
| 2023-01-04 | - | - | - | 6,050 | - | 6,050 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
