6411 中野冷機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-065,9606,1105,8605,9901,3005,990
2022-10-056,0906,0905,8605,8601,7005,860
2022-10-046,1306,1405,8905,8902,2005,890
2022-10-036,0406,1505,9706,1003,1006,100
2022-09-306,0606,1206,0006,1201,3006,120
2022-09-296,0806,1606,0306,1301,3006,130
2022-09-286,1506,1505,8805,8807005,880
2022-09-276,1006,1406,0406,1401,3006,140
2022-09-266,1106,1205,9706,0201,0006,020
2022-09-226,1306,1606,0206,1008006,100
2022-09-216,1606,1606,1306,1302006,130
2022-09-206,1406,1806,0806,1402,6006,140
2022-09-166,1606,1606,0006,1401,2006,140
2022-09-156,1906,1905,9805,9801,5005,980
2022-09-146,1806,2006,0906,1908006,190
2022-09-136,1306,2006,0506,1801,8006,180
2022-09-126,1806,1806,0306,1402,5006,140
2022-09-096,1606,1606,0806,0806006,080
2022-09-086,1406,1406,0506,1101,0006,110
2022-09-076,1006,1005,9706,1008006,100
2022-09-066,1306,1306,0606,1007006,100
2022-09-056,0906,1206,0006,0501,0006,050
2022-09-026,0006,0605,8705,9002,5005,900
2022-09-016,0106,0105,9605,9602005,960
2022-08-316,0306,0306,0306,0301006,030
2022-08-306,0306,0306,0306,0301006,030
2022-08-295,9905,9905,9305,9305005,930
2022-08-266,0506,0505,9206,0008006,000
2022-08-255,9405,9605,9405,9602005,960
2022-08-246,0506,0505,9405,9405005,940
2022-08-236,0506,0506,0506,0501006,050
2022-08-226,1406,1406,0106,0106006,010
2022-08-196,1306,1506,1306,1502006,150
2022-08-186,1806,1805,9005,9301,1005,930
2022-08-175,9106,1105,9106,1104006,110
2022-08-166,1106,1105,9105,9106005,910
2022-08-156,1006,1005,9106,0108006,010
2022-08-126,2906,2906,2406,2401,3006,240
2022-08-106,1906,3006,1906,2901,7006,290
2022-08-096,2006,2006,1006,1906006,190
2022-08-086,2006,2006,1906,2003006,200
2022-08-056,1606,1906,0906,1501,1006,150
2022-08-046,1006,1506,0206,0608006,060
2022-08-036,0806,0805,9706,0303006,030
2022-08-026,0906,0906,0006,0805006,080
2022-08-016,1006,1006,0006,0002006,000
2022-07-296,0806,1006,0806,1002006,100
2022-07-286,0806,0806,0806,0802006,080
2022-07-276,0706,0705,9706,0708006,070
2022-07-266,1906,1906,0006,0808006,080
2022-07-256,1006,1606,0506,0506006,050
2022-07-226,0406,0505,8606,0501,0006,050
2022-07-216,0906,0906,0006,0507006,050
2022-07-206,0006,0005,8406,0008006,000
2022-07-196,0006,0005,8005,8108005,810
2022-07-155,9305,9905,8005,8001,9005,800
2022-07-145,9205,9205,9005,9002005,900
2022-07-135,9005,9105,8205,8601,0005,860
2022-07-125,8605,9105,8205,8208005,820
2022-07-115,6705,7705,6605,6602,0005,660
2022-07-08---5,650-5,650
2022-07-07---5,650-5,650
2022-07-065,8205,8205,6205,6506005,650
2022-07-05---5,520-5,520
2022-07-04---5,520-5,520
2022-07-015,5105,5805,5105,5205005,520
2022-06-305,3905,5405,3905,5107005,510
2022-06-295,4305,4305,4305,4301005,430
2022-06-285,5105,5405,4905,4907005,490
2022-06-275,5305,5305,4605,5104005,510
2022-06-245,4205,5005,3605,4005,9005,400
2022-06-235,5605,5605,3305,4104,0005,410
2022-06-225,5605,5605,5605,5601005,560
2022-06-215,5005,6005,5005,5902,0005,590
2022-06-205,6505,6505,5505,5507005,550
2022-06-17---5,730-5,730
2022-06-165,7305,7305,7305,7302005,730
2022-06-155,6705,7405,6705,7402005,740
2022-06-145,8005,8005,7005,7006005,700
2022-06-13---5,800-5,800
2022-06-105,8005,8005,8005,8006005,800
2022-06-095,8005,8005,8005,8002005,800
2022-06-08---5,710-5,710
2022-06-075,7105,7105,6705,7103005,710
2022-06-065,7205,7205,7205,7201005,720
2022-06-035,7705,7705,7105,7303005,730
2022-06-025,7505,7505,6505,6505005,650
2022-06-015,7805,7905,6605,7908005,790
2022-05-315,5905,6905,5505,6303,0005,630
2022-05-305,7305,7305,5505,5501,1005,550
2022-05-275,6605,6905,6605,6902005,690
2022-05-26---5,820-5,820
2022-05-255,8205,8205,8205,8201005,820
2022-05-245,8405,8405,8405,8401005,840
2022-05-235,9005,9005,8605,8602005,860
2022-05-20---5,930-5,930
2022-05-195,8905,9305,8905,9302005,930
2022-05-185,8406,0505,8406,0508006,050
2022-05-176,2606,2605,8805,8908005,890
2022-05-16---6,260-6,260
2022-05-136,1006,2606,1006,2606006,260
2022-05-126,2606,2806,2606,2803006,280
2022-05-11---6,390-6,390
2022-05-106,3506,3906,2606,3901,6006,390
2022-05-096,3506,3906,2306,3603,3006,360
2022-05-066,3806,3806,2406,3701,8006,370
2022-05-026,3706,3706,2206,2601,7006,260
2022-04-286,2706,3706,1406,3704,0006,370
2022-04-276,4706,4706,1306,2205,5006,220
2022-04-266,4906,4906,3706,4301,8006,430
2022-04-256,5006,5006,1806,3208,1006,320
2022-04-226,4506,5006,3606,5002,3006,500
2022-04-216,4306,4406,3306,3801,5006,380
2022-04-206,4506,4506,2806,4001,1006,400
2022-04-196,4806,4806,2406,4404,1006,440
2022-04-186,4106,5206,2806,4302,1006,430
2022-04-156,5406,5406,2606,3103,5006,310
2022-04-146,4806,5506,4506,5105,3006,510
2022-04-136,4306,4506,3806,4501,7006,450
2022-04-126,3306,4206,3306,3804,5006,380
2022-04-116,3006,3406,2606,33011,6006,330
2022-04-086,3406,3406,2206,2603,7006,260
2022-04-076,3306,3306,2806,3101,2006,310
2022-04-066,3206,3306,2606,3201,3006,320
2022-04-056,3206,3306,2506,3301,7006,330
2022-04-046,2606,3506,2606,2902,8006,290
2022-04-016,2706,2706,1606,2601,7006,260
2022-03-316,3006,3006,2006,2701,2006,270
2022-03-306,2206,3006,2106,2302,0006,230
2022-03-296,1706,2306,1406,2201,8006,220
2022-03-286,1006,1806,1006,1701,8006,170
2022-03-256,1206,1906,0906,1001,2006,100
2022-03-246,1306,1506,0006,0801,4006,080
2022-03-236,0106,1705,9906,0303,2006,030
2022-03-225,8706,0205,8706,0101,8006,010
2022-03-185,9105,9205,8605,9001,3005,900
2022-03-175,7905,9205,7905,9102,1005,910
2022-03-165,7605,8005,7305,7801,8005,780
2022-03-155,7905,7905,6905,7001,5005,700
2022-03-145,6505,8005,6405,6502,0005,650
2022-03-115,7305,7305,5705,6504,1005,650
2022-03-105,6905,6905,5905,6703,7005,670
2022-03-095,6205,7805,5705,5903,1005,590
2022-03-085,8705,8705,5305,5404,5005,540
2022-03-075,8705,8705,7405,8302,9005,830
2022-03-045,8405,8605,7705,8301,8005,830
2022-03-035,7905,9405,7105,8405,8005,840
2022-03-025,7705,8405,7105,7402,6005,740
2022-03-015,7505,7705,6905,7102,0005,710
2022-02-285,7805,7805,5905,6702,5005,670
2022-02-255,5505,6405,5505,5802,5005,580
2022-02-245,7405,7505,5405,5403,2005,540
2022-02-225,7205,7305,6005,6003,4005,600
2022-02-215,6105,6705,6105,6502,1005,650
2022-02-185,6705,6705,5305,5602,4005,560
2022-02-175,6105,6605,5605,5702,6005,570
2022-02-165,5605,6405,5005,5603,8005,560
2022-02-155,6805,6805,4705,5005,0005,500
2022-02-145,6205,7005,5705,6303,7005,630
2022-02-105,8705,8705,6005,6208,0005,620
2022-02-096,0306,0305,8305,9006,5005,900
2022-02-085,9206,0205,9205,9403,6005,940
2022-02-075,9005,9305,8305,9202,2005,920
2022-02-045,9005,9005,8405,8902,1005,890
2022-02-036,0106,0105,8605,9002,2005,900
2022-02-025,9306,0005,9005,9303,7005,930
2022-02-015,9505,9505,8305,8304,2005,830
2022-01-315,9205,9405,8105,9202,7005,920
2022-01-285,9505,9705,8305,8405,5005,840
2022-01-275,8606,0005,8605,9304,3005,930
2022-01-265,8205,9005,7805,8204,0005,820
2022-01-255,8005,8405,7605,7804,3005,780
2022-01-245,7805,8205,7405,8003,2005,800
2022-01-215,7105,8305,7105,7802,8005,780
2022-01-205,8205,8205,7305,7802,8005,780
2022-01-195,7305,8005,7005,7204,5005,720
2022-01-185,8505,9205,8005,8304,3005,830
2022-01-175,8205,8805,8005,8503,6005,850
2022-01-145,7205,8005,6605,8004,0005,800
2022-01-135,7305,7305,6605,7202,6005,720
2022-01-125,6705,7305,6505,7304,2005,730
2022-01-115,6505,7405,6005,6405,5005,640
2022-01-075,6805,6905,6105,6504,6005,650
2022-01-065,6905,7105,6305,6604,6005,660
2022-01-055,6605,6905,6505,6505,5005,650
2022-01-045,8905,8905,6305,6607,2005,660

分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株