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
2023-06-095,6105,7205,6105,7101,7005,710
2023-06-085,6405,8105,6005,8101,2005,810
2023-06-075,6005,7805,5905,6404,2005,640
2023-06-065,5305,5505,5205,5406005,540
2023-06-055,5505,5505,5305,5302005,530
2023-06-025,5705,5705,5005,5001,3005,500
2023-06-015,5705,5705,5105,5204005,520
2023-05-315,5505,5505,5005,5003005,500
2023-05-305,5505,5705,5105,5107005,510
2023-05-295,5805,5805,5305,5303005,530
2023-05-265,5705,5805,5405,5803005,580
2023-05-255,5305,5305,5105,5101,1005,510
2023-05-245,5905,5905,5205,5202005,520
2023-05-235,6005,6205,4205,5305,2005,530
2023-05-225,5705,5905,5205,5408005,540
2023-05-195,5905,6205,5905,6202005,620
2023-05-18---5,610-5,610
2023-05-175,6105,6105,6105,6102005,610
2023-05-165,6105,6105,5905,5903005,590
2023-05-155,6805,6805,5905,6201,7005,620
2023-05-125,7805,7905,7405,7406005,740
2023-05-115,7905,7905,7105,7501,7005,750
2023-05-105,7205,9205,7205,7903,2005,790
2023-05-095,7305,7305,7205,7202005,720
2023-05-085,6905,7205,6805,6806005,680
2023-05-025,6705,6905,6605,6906005,690
2023-05-015,6505,7305,6505,6705005,670
2023-04-285,6505,6505,6405,6402005,640
2023-04-275,6805,7305,6205,7006005,700
2023-04-265,9005,9005,7205,7402,1005,740
2023-04-255,9505,9505,7305,9004,1005,900
2023-04-245,9506,0405,8205,9503,7005,950
2023-04-215,8905,8905,8905,8901005,890
2023-04-20---5,870-5,870
2023-04-19---5,870-5,870
2023-04-185,9005,9005,8705,8702005,870
2023-04-17---5,830-5,830
2023-04-14---5,830-5,830
2023-04-13---5,830-5,830
2023-04-125,8605,9005,7905,8302,5005,830
2023-04-115,9005,9305,7805,8903,7005,890
2023-04-105,8605,9005,8605,9007,8005,900
2023-04-075,7505,8905,7305,8603,2005,860
2023-04-065,7105,7405,6705,7208005,720
2023-04-055,7105,7305,6705,6705005,670
2023-04-045,7505,8705,7205,7504,1005,750
2023-04-035,6905,7505,6505,7102,5005,710
2023-03-31---5,700-5,700
2023-03-305,6805,7005,6705,7004005,700
2023-03-295,5305,7705,5305,6702,4005,670
2023-03-285,5405,5405,5305,5304005,530
2023-03-275,5405,5405,5405,5401005,540
2023-03-245,5005,5005,4705,5005005,500
2023-03-235,5105,5405,4505,5001,3005,500
2023-03-22---5,450-5,450
2023-03-20---5,450-5,450
2023-03-175,4505,4505,4505,4502005,450
2023-03-165,3705,5505,3705,5506005,550
2023-03-155,4205,4705,3305,4701,0005,470
2023-03-145,4805,4805,3605,4208005,420
2023-03-135,5205,5405,4905,5404005,540
2023-03-105,5905,6405,5005,5203,3005,520
2023-03-095,5705,5905,5305,5901,2005,590
2023-03-085,5305,6605,5305,5703,2005,570
2023-03-075,5405,5405,5305,5302005,530
2023-03-065,5605,6705,5405,5601,3005,560
2023-03-035,5405,6705,5405,5601,3005,560
2023-03-025,5405,6305,5305,5803,2005,580
2023-03-015,5505,6305,5305,5301,1005,530
2023-02-28---5,590-5,590
2023-02-275,6105,6105,5205,5901,8005,590
2023-02-245,6905,6905,6305,6305005,630
2023-02-225,6605,6905,6205,6906005,690
2023-02-21---5,760-5,760
2023-02-205,6805,8305,6805,7601,7005,760
2023-02-175,8305,8305,7005,7006005,700
2023-02-165,8805,8805,8105,8606005,860
2023-02-155,8205,9005,8205,9006005,900
2023-02-145,8205,8205,8205,8201005,820
2023-02-13---5,880-5,880
2023-02-105,8605,9005,7605,8804,9005,880
2023-02-095,5705,8705,5705,8606,1005,860
2023-02-085,4805,5405,4805,5001,0005,500
2023-02-075,5005,5505,5005,5506005,550
2023-02-065,5005,5605,5005,5606005,560
2023-02-035,5405,5505,5105,5106005,510
2023-02-025,5105,6105,5105,5105005,510
2023-02-015,5105,5105,5105,5101005,510
2023-01-31---5,550-5,550
2023-01-30---5,550-5,550
2023-01-275,6005,6005,5505,5502005,550
2023-01-265,6505,6505,6105,6105005,610
2023-01-255,6705,6705,5505,6501,6005,650
2023-01-245,6905,7005,5905,6701,3005,670
2023-01-235,7205,7705,6905,6905005,690
2023-01-205,6805,7405,6805,7206005,720
2023-01-195,6705,7205,6705,6806005,680
2023-01-185,6405,7405,6405,6806005,680
2023-01-175,7505,7505,7405,7405005,740
2023-01-165,7905,7905,7705,7703005,770
2023-01-135,8405,9505,8405,9008005,900
2023-01-125,9105,9105,7305,8601,2005,860
2023-01-116,0306,1005,9106,0102,1006,010
2023-01-106,0006,0306,0006,0306006,030
2023-01-066,0006,0006,0006,0001006,000
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