6411 中野冷機(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 5,650 | 5,680 | 5,640 | 5,670 | 6,800 | 5,670 |
2025-02-12 | 5,650 | 5,710 | 5,650 | 5,650 | 1,400 | 5,650 |
2025-02-10 | 5,650 | 5,700 | 5,650 | 5,650 | 2,300 | 5,650 |
2025-02-07 | 5,610 | 5,660 | 5,600 | 5,610 | 2,000 | 5,610 |
2025-02-06 | 5,610 | 5,680 | 5,600 | 5,610 | 1,100 | 5,610 |
2025-02-05 | 5,600 | 5,620 | 5,600 | 5,610 | 3,000 | 5,610 |
2025-02-04 | 5,610 | 5,610 | 5,600 | 5,600 | 1,000 | 5,600 |
2025-02-03 | 5,600 | 5,610 | 5,600 | 5,600 | 1,400 | 5,600 |
2025-01-31 | 5,580 | 5,580 | 5,580 | 5,580 | 200 | 5,580 |
2025-01-30 | 5,550 | 5,580 | 5,500 | 5,580 | 1,200 | 5,580 |
2025-01-29 | 5,590 | 5,650 | 5,570 | 5,570 | 1,200 | 5,570 |
2025-01-28 | 5,660 | 5,660 | 5,590 | 5,590 | 300 | 5,590 |
2025-01-27 | 5,660 | 5,690 | 5,560 | 5,660 | 8,700 | 5,660 |
2025-01-24 | 5,660 | 5,660 | 5,660 | 5,660 | 700 | 5,660 |
2025-01-23 | 5,660 | 5,710 | 5,660 | 5,660 | 700 | 5,660 |
2025-01-22 | 5,660 | 5,670 | 5,660 | 5,660 | 700 | 5,660 |
2025-01-21 | 5,660 | 5,660 | 5,660 | 5,660 | 100 | 5,660 |
2025-01-20 | 5,720 | 5,720 | 5,700 | 5,700 | 900 | 5,700 |
2025-01-17 | 5,700 | 5,720 | 5,700 | 5,700 | 2,800 | 5,700 |
2025-01-16 | 5,710 | 5,710 | 5,600 | 5,700 | 1,300 | 5,700 |
2025-01-15 | 5,700 | 5,710 | 5,700 | 5,700 | 1,700 | 5,700 |
2025-01-14 | 5,700 | 5,710 | 5,700 | 5,700 | 1,600 | 5,700 |
2025-01-10 | 5,700 | 5,710 | 5,700 | 5,700 | 1,300 | 5,700 |
2025-01-09 | 5,710 | 5,760 | 5,700 | 5,700 | 700 | 5,700 |
2025-01-08 | 5,750 | 5,760 | 5,710 | 5,710 | 1,900 | 5,710 |
2025-01-07 | 5,750 | 5,750 | 5,600 | 5,710 | 1,300 | 5,710 |
2025-01-06 | 5,930 | 5,930 | 5,820 | 5,820 | 600 | 5,820 |
分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株