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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 7,880 | 7,880 | 7,880 | 7,880 | 4,400 | 7,880 |
| 2025-06-30 | 7,880 | 7,880 | 7,880 | 7,880 | 16,000 | 7,880 |
| 2025-06-27 | 7,880 | 7,890 | 7,880 | 7,890 | 12,700 | 7,890 |
| 2025-06-26 | 7,880 | 7,880 | 7,860 | 7,880 | 100,700 | 7,880 |
| 2025-06-25 | 7,880 | 7,880 | 7,870 | 7,880 | 196,100 | 7,880 |
| 2025-06-24 | 7,880 | 7,880 | 7,870 | 7,870 | 36,300 | 7,870 |
| 2025-06-23 | 7,880 | 7,890 | 7,880 | 7,880 | 84,000 | 7,880 |
| 2025-06-20 | 7,880 | 7,890 | 7,880 | 7,880 | 97,200 | 7,880 |
| 2025-06-19 | 7,870 | 7,900 | 7,870 | 7,900 | 117,800 | 7,900 |
| 2025-06-18 | 7,850 | 7,850 | 7,850 | 7,850 | 15,500 | 7,850 |
| 2025-06-17 | 6,850 | 6,850 | 6,850 | 6,850 | 1,800 | 6,850 |
| 2025-06-16 | 5,850 | 5,890 | 5,850 | 5,850 | 4,200 | 5,850 |
| 2025-06-13 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2025-06-12 | 5,840 | 5,920 | 5,840 | 5,840 | 2,200 | 5,840 |
| 2025-06-11 | 5,700 | 5,840 | 5,700 | 5,840 | 1,200 | 5,840 |
| 2025-06-10 | 5,640 | 5,700 | 5,630 | 5,690 | 2,000 | 5,690 |
| 2025-06-09 | - | - | - | 5,630 | - | 5,630 |
| 2025-06-06 | 5,600 | 5,630 | 5,550 | 5,630 | 300 | 5,630 |
| 2025-06-05 | 5,550 | 5,600 | 5,550 | 5,600 | 200 | 5,600 |
| 2025-06-04 | - | - | - | 5,540 | - | 5,540 |
| 2025-06-03 | 5,540 | 5,540 | 5,540 | 5,540 | 400 | 5,540 |
| 2025-06-02 | 5,580 | 5,580 | 5,540 | 5,540 | 200 | 5,540 |
| 2025-05-30 | 5,590 | 5,590 | 5,540 | 5,590 | 300 | 5,590 |
| 2025-05-29 | 5,640 | 5,640 | 5,640 | 5,640 | 1,800 | 5,640 |
| 2025-05-28 | 5,640 | 5,640 | 5,640 | 5,640 | 1,400 | 5,640 |
| 2025-05-27 | 5,630 | 5,640 | 5,630 | 5,640 | 600 | 5,640 |
| 2025-05-26 | 5,640 | 5,640 | 5,630 | 5,630 | 800 | 5,630 |
| 2025-05-23 | 5,600 | 5,660 | 5,600 | 5,630 | 800 | 5,630 |
| 2025-05-22 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2025-05-21 | 5,610 | 5,610 | 5,610 | 5,610 | 100 | 5,610 |
| 2025-05-20 | 5,610 | 5,610 | 5,560 | 5,610 | 600 | 5,610 |
| 2025-05-19 | 5,610 | 5,620 | 5,610 | 5,620 | 300 | 5,620 |
| 2025-05-16 | 5,660 | 5,680 | 5,660 | 5,680 | 900 | 5,680 |
| 2025-05-15 | 5,640 | 5,650 | 5,640 | 5,650 | 1,500 | 5,650 |
| 2025-05-14 | 5,630 | 5,640 | 5,630 | 5,640 | 600 | 5,640 |
| 2025-05-13 | 5,640 | 5,650 | 5,630 | 5,630 | 1,700 | 5,630 |
| 2025-05-12 | 5,620 | 5,680 | 5,620 | 5,620 | 1,500 | 5,620 |
| 2025-05-09 | 5,500 | 5,580 | 5,470 | 5,580 | 2,600 | 5,580 |
| 2025-05-08 | 5,520 | 5,520 | 5,470 | 5,500 | 700 | 5,500 |
| 2025-05-07 | 5,450 | 5,520 | 5,450 | 5,520 | 1,000 | 5,520 |
| 2025-05-02 | 5,430 | 5,450 | 5,430 | 5,450 | 800 | 5,450 |
| 2025-05-01 | 5,400 | 5,420 | 5,400 | 5,420 | 1,500 | 5,420 |
| 2025-04-30 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 5,400 |
| 2025-04-28 | 5,380 | 5,380 | 5,360 | 5,360 | 800 | 5,360 |
| 2025-04-25 | 5,360 | 5,460 | 5,360 | 5,360 | 900 | 5,360 |
| 2025-04-24 | - | - | - | 5,340 | - | 5,340 |
| 2025-04-23 | - | - | - | 5,340 | - | 5,340 |
| 2025-04-22 | 5,350 | 5,350 | 5,340 | 5,340 | 500 | 5,340 |
| 2025-04-21 | 5,450 | 5,600 | 5,330 | 5,350 | 3,900 | 5,350 |
| 2025-04-18 | - | - | - | 5,440 | - | 5,440 |
| 2025-04-17 | 5,540 | 5,540 | 5,440 | 5,440 | 300 | 5,440 |
| 2025-04-16 | 5,540 | 5,540 | 5,540 | 5,540 | 300 | 5,540 |
| 2025-04-15 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 5,540 |
| 2025-04-14 | 5,500 | 5,540 | 5,500 | 5,540 | 300 | 5,540 |
| 2025-04-11 | 5,500 | 5,530 | 5,500 | 5,500 | 9,400 | 5,500 |
| 2025-04-10 | 5,260 | 5,500 | 5,260 | 5,500 | 4,700 | 5,500 |
| 2025-04-09 | 5,310 | 5,310 | 5,100 | 5,210 | 1,300 | 5,210 |
| 2025-04-08 | 5,200 | 5,310 | 5,200 | 5,310 | 500 | 5,310 |
| 2025-04-07 | 5,170 | 5,180 | 5,000 | 5,100 | 3,300 | 5,100 |
| 2025-04-04 | 5,180 | 5,230 | 5,170 | 5,170 | 1,500 | 5,170 |
| 2025-04-03 | 5,210 | 5,210 | 5,170 | 5,170 | 400 | 5,170 |
| 2025-04-02 | 5,230 | 5,260 | 5,230 | 5,260 | 500 | 5,260 |
| 2025-04-01 | 5,220 | 5,230 | 5,220 | 5,230 | 300 | 5,230 |
| 2025-03-31 | 5,160 | 5,310 | 5,160 | 5,310 | 900 | 5,310 |
| 2025-03-28 | 5,120 | 5,230 | 5,120 | 5,230 | 1,500 | 5,230 |
| 2025-03-27 | 5,110 | 5,120 | 5,100 | 5,120 | 2,500 | 5,120 |
| 2025-03-26 | 5,130 | 5,130 | 5,120 | 5,120 | 500 | 5,120 |
| 2025-03-25 | 5,110 | 5,130 | 5,110 | 5,120 | 5,600 | 5,120 |
| 2025-03-24 | 5,140 | 5,160 | 5,120 | 5,160 | 1,500 | 5,160 |
| 2025-03-21 | 5,130 | 5,140 | 5,130 | 5,130 | 1,400 | 5,130 |
| 2025-03-19 | 5,130 | 5,130 | 5,100 | 5,130 | 1,200 | 5,130 |
| 2025-03-18 | 5,130 | 5,170 | 5,130 | 5,130 | 900 | 5,130 |
| 2025-03-17 | 5,130 | 5,130 | 5,130 | 5,130 | 400 | 5,130 |
| 2025-03-14 | 5,120 | 5,130 | 5,120 | 5,130 | 500 | 5,130 |
| 2025-03-13 | 5,130 | 5,260 | 5,120 | 5,120 | 2,000 | 5,120 |
| 2025-03-12 | 5,130 | 5,160 | 5,130 | 5,130 | 700 | 5,130 |
| 2025-03-11 | 5,120 | 5,120 | 5,120 | 5,120 | 1,100 | 5,120 |
| 2025-03-10 | 5,140 | 5,140 | 5,120 | 5,120 | 900 | 5,120 |
| 2025-03-07 | 5,180 | 5,210 | 5,100 | 5,100 | 1,500 | 5,100 |
| 2025-03-06 | 5,160 | 5,160 | 5,050 | 5,100 | 1,300 | 5,100 |
| 2025-03-05 | 5,240 | 5,240 | 5,140 | 5,160 | 1,400 | 5,160 |
| 2025-03-04 | 5,290 | 5,310 | 5,110 | 5,160 | 3,500 | 5,160 |
| 2025-03-03 | 5,390 | 5,390 | 5,310 | 5,390 | 1,000 | 5,390 |
| 2025-02-28 | 5,360 | 5,400 | 5,280 | 5,390 | 2,400 | 5,390 |
| 2025-02-27 | 5,420 | 5,430 | 5,400 | 5,420 | 2,100 | 5,420 |
| 2025-02-26 | 5,480 | 5,500 | 5,410 | 5,430 | 1,300 | 5,430 |
| 2025-02-25 | 5,410 | 5,480 | 5,400 | 5,480 | 1,000 | 5,480 |
| 2025-02-21 | 5,500 | 5,500 | 5,400 | 5,400 | 1,100 | 5,400 |
| 2025-02-20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2025-02-19 | 5,510 | 5,510 | 5,500 | 5,500 | 600 | 5,500 |
| 2025-02-18 | 5,510 | 5,520 | 5,430 | 5,510 | 1,200 | 5,510 |
| 2025-02-17 | 5,590 | 5,590 | 5,490 | 5,510 | 500 | 5,510 |
| 2025-02-14 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 5,590 |
| 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