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
2025-02-135,6505,6805,6405,6706,8005,670
2025-02-125,6505,7105,6505,6501,4005,650
2025-02-105,6505,7005,6505,6502,3005,650
2025-02-075,6105,6605,6005,6102,0005,610
2025-02-065,6105,6805,6005,6101,1005,610
2025-02-055,6005,6205,6005,6103,0005,610
2025-02-045,6105,6105,6005,6001,0005,600
2025-02-035,6005,6105,6005,6001,4005,600
2025-01-315,5805,5805,5805,5802005,580
2025-01-305,5505,5805,5005,5801,2005,580
2025-01-295,5905,6505,5705,5701,2005,570
2025-01-285,6605,6605,5905,5903005,590
2025-01-275,6605,6905,5605,6608,7005,660
2025-01-245,6605,6605,6605,6607005,660
2025-01-235,6605,7105,6605,6607005,660
2025-01-225,6605,6705,6605,6607005,660
2025-01-215,6605,6605,6605,6601005,660
2025-01-205,7205,7205,7005,7009005,700
2025-01-175,7005,7205,7005,7002,8005,700
2025-01-165,7105,7105,6005,7001,3005,700
2025-01-155,7005,7105,7005,7001,7005,700
2025-01-145,7005,7105,7005,7001,6005,700
2025-01-105,7005,7105,7005,7001,3005,700
2025-01-095,7105,7605,7005,7007005,700
2025-01-085,7505,7605,7105,7101,9005,710
2025-01-075,7505,7505,6005,7101,3005,710
2025-01-065,9305,9305,8205,8206005,820

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