6411 中野冷機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-235,7905,7905,7005,7705005,770
2024-05-225,7305,7305,7005,7203005,720
2024-05-215,7905,7905,7405,7407005,740
2024-05-205,7905,7905,7905,7903005,790
2024-05-175,8505,8505,6905,7902,3005,790
2024-05-165,8705,8705,8705,8701005,870
2024-05-155,9105,9105,8205,8608005,860
2024-05-145,9205,9205,8505,8507005,850
2024-05-135,9105,9205,9005,9002,0005,900
2024-05-105,8105,9005,8105,9001,1005,900
2024-05-095,8005,8705,7505,8107005,810
2024-05-085,8405,8505,8405,8404005,840
2024-05-075,9405,9405,8405,8404005,840
2024-05-025,9205,9505,9205,9406005,940
2024-05-015,9005,9105,9005,9101,7005,910
2024-04-305,8605,9005,8505,9002,6005,900
2024-04-265,8005,8805,8005,8501,9005,850
2024-04-255,7705,8005,7705,8002,1005,800
2024-04-245,7005,7605,7005,7601,9005,760
2024-04-235,7305,7305,6305,7309005,730
2024-04-225,6805,7505,5705,7501,4005,750
2024-04-195,6105,6805,6005,6808005,680
2024-04-185,7005,7005,7005,7004005,700
2024-04-175,7105,7205,7105,7106005,710
2024-04-165,6305,7205,6205,7201,4005,720
2024-04-155,6305,7205,6305,6908005,690
2024-04-125,7905,8005,7005,7008,7005,700
2024-04-115,7105,8105,7105,79015,9005,790
2024-04-105,5505,7105,4905,71010,0005,710
2024-04-095,5005,5505,4705,4901,4005,490
2024-04-085,6305,6605,4805,4804,3005,480
2024-04-055,4405,5905,4405,5902,2005,590
2024-04-045,4105,4505,4105,4506005,450
2024-04-035,4005,4405,3705,4401,0005,440
2024-04-025,4805,4805,3605,4005,6005,400
2024-04-015,4805,4805,4605,4807005,480
2024-03-295,4505,4705,4505,4606005,460
2024-03-285,4505,4505,4405,4506005,450
2024-03-275,4905,5005,4305,4701,5005,470
2024-03-265,4205,4905,4205,4403,4005,440
2024-03-255,6705,6705,5005,5303,5005,530
2024-03-225,6905,6905,6105,6906005,690
2024-03-215,6305,7005,5705,7003,7005,700
2024-03-195,6905,6905,6305,6806005,680
2024-03-185,7205,7505,7005,7201,3005,720
2024-03-155,7405,7505,6905,7501,2005,750
2024-03-145,7505,7505,7105,7302,0005,730
2024-03-135,7105,7505,7105,7505005,750
2024-03-125,6805,7305,6805,7101,3005,710
2024-03-115,7105,7505,7105,7101,9005,710
2024-03-085,7505,7505,7005,7101,4005,710
2024-03-075,7005,7505,7005,7506005,750
2024-03-065,7605,7605,7005,7002,0005,700
2024-03-055,7305,7705,7205,7602,3005,760
2024-03-045,7105,7505,6805,7308,9005,730
2024-03-015,8205,8305,6705,7104,0005,710
2024-02-295,7805,8205,7505,8201,2005,820
2024-02-285,7305,7805,7305,7802,2005,780
2024-02-275,7205,7705,7105,7302,7005,730
2024-02-265,8105,8405,7505,7902,2005,790
2024-02-225,8005,8105,7505,7702,7005,770
2024-02-215,8405,8505,7805,8301,0005,830
2024-02-205,9305,9305,6805,8406,6005,840
2024-02-195,6005,6705,5805,6403,5005,640
2024-02-165,6605,6605,5505,5806,6005,580
2024-02-155,6105,6105,5505,5905,0005,590
2024-02-145,4105,6805,4105,56034,6005,560
2024-02-136,4006,4806,4006,4104,8006,410
2024-02-096,4006,4106,3606,4002,8006,400
2024-02-086,4006,4106,3706,4103,2006,410
2024-02-076,4306,4306,3806,4002,7006,400
2024-02-066,4106,4306,3906,4102,2006,410
2024-02-056,4106,4406,4006,4003,9006,400
2024-02-026,4406,4406,3906,4103,6006,410
2024-02-016,4306,4506,4106,4101,9006,410
2024-01-316,4506,4506,4506,4505006,450
2024-01-306,4706,4706,4406,4502,2006,450
2024-01-296,4406,4406,4006,4302,5006,430
2024-01-266,4106,4306,4106,4201,2006,420
2024-01-256,4006,4306,3906,4102,0006,410
2024-01-246,4506,4506,3906,4004,6006,400
2024-01-236,4506,4706,4206,4403,2006,440
2024-01-226,4906,4906,4506,4501,6006,450
2024-01-196,5006,5006,4406,4801,1006,480
2024-01-186,4506,4506,4206,4201,0006,420
2024-01-176,5206,5506,4206,4503,4006,450
2024-01-166,5906,5906,4806,5203,3006,520
2024-01-156,4506,4706,3806,4609,5006,460
2024-01-126,5306,5306,4606,4602,8006,460
2024-01-116,5406,5706,5306,5302,0006,530
2024-01-106,4206,5806,4206,5304,6006,530
2024-01-096,4206,4806,3306,4208,6006,420
2024-01-056,4206,4406,4106,4103,6006,410
2024-01-046,5106,5306,3706,39013,3006,390

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