6411 中野冷機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-186,0006,1505,9406,0702,3006,070
2021-10-155,9806,0005,9406,0001,3006,000
2021-10-146,0006,0005,9005,9002,8005,900
2021-10-136,0006,0005,8806,0001,1006,000
2021-10-126,0006,0005,9706,0001,6006,000
2021-10-116,0006,0005,9606,0003,3006,000
2021-10-086,0006,0005,9606,0001,8006,000
2021-10-076,0006,0306,0006,0002,4006,000
2021-10-065,9805,9805,8805,9302,1005,930
2021-10-056,0206,0205,8805,9803,5005,980
2021-10-046,0806,1806,0306,0502,9006,050
2021-10-016,0006,0305,9906,0302,4006,030
2021-09-306,0206,0205,9505,9809005,980
2021-09-296,0306,0605,9906,0503,0006,050
2021-09-286,0006,0706,0006,0302,2006,030
2021-09-275,8406,0305,8405,9509,7005,950
2021-09-245,8305,8305,7805,8002,0005,800
2021-09-225,8305,8305,8105,8309005,830
2021-09-215,6105,8005,6005,7504,9005,750
2021-09-175,7505,7705,7505,7501,5005,750
2021-09-165,7505,7505,7005,7501,8005,750
2021-09-155,6305,7505,6205,7501,2005,750
2021-09-145,5805,6305,5305,5903,0005,590
2021-09-135,4805,5005,4805,4801,7005,480
2021-09-105,4605,4705,4405,4603,5005,460
2021-09-095,4605,4805,4505,4601,5005,460
2021-09-085,4005,4605,3605,4603,5005,460
2021-09-075,4005,4305,3005,3407,2005,340
2021-09-065,6205,6205,3605,3604,2005,360
2021-09-035,5005,6405,5005,5201,8005,520
2021-09-025,5005,5705,4805,4903,3005,490
2021-09-015,4505,4905,4505,4901,1005,490
2021-08-315,4405,4505,4405,4507005,450
2021-08-305,4505,4505,4105,4101,1005,410
2021-08-275,4505,4505,4105,4104005,410
2021-08-265,4405,4405,4105,4108005,410
2021-08-255,4005,4505,4005,4101,1005,410
2021-08-245,3905,4405,3905,4401,4005,440
2021-08-235,3905,4005,3905,3901,2005,390
2021-08-205,3905,3905,3505,3909005,390
2021-08-195,4205,4205,3405,3501,2005,350
2021-08-185,4405,4405,3605,4106005,410
2021-08-175,4205,4205,3705,4207005,420
2021-08-165,3505,4105,3305,3602,2005,360
2021-08-135,3605,4305,2705,3204,8005,320
2021-08-125,2605,2605,2305,2608005,260
2021-08-115,2305,2305,2005,2001,1005,200
2021-08-105,1705,2305,1705,2304005,230
2021-08-065,1605,1605,1005,1301,5005,130
2021-08-055,2005,2005,1605,1602005,160
2021-08-045,2005,2005,2005,2001005,200
2021-08-035,1805,1805,1805,1801005,180
2021-08-02---5,170-5,170
2021-07-30---5,170-5,170
2021-07-295,1705,1705,1705,1702005,170
2021-07-285,2305,2305,2305,2301005,230
2021-07-275,1905,1905,1505,1504005,150
2021-07-265,1705,1805,1405,1409005,140
2021-07-215,1805,1805,1305,1501,5005,150
2021-07-205,1505,2505,1505,2503005,250
2021-07-195,2205,2205,2205,2201005,220
2021-07-165,1605,2305,1505,1503005,150
2021-07-155,2605,3005,1605,1601,3005,160
2021-07-145,2705,2705,2405,2401,3005,240
2021-07-135,2005,2805,2005,2509005,250
2021-07-125,2105,2105,1405,1901,2005,190
2021-07-095,1305,2005,1005,1308005,130
2021-07-085,1805,2305,1405,2305005,230
2021-07-075,2605,2605,2305,2301,0005,230
2021-07-065,2605,2805,2105,2601,1005,260
2021-07-055,1105,2705,1105,1903,3005,190
2021-07-025,1405,1405,1005,1008005,100
2021-07-015,1005,1305,0505,0601,6005,060
2021-06-305,1105,1105,0605,1001,1005,100
2021-06-295,1205,2005,0805,1102,6005,110
2021-06-285,0905,0905,0205,0402,2005,040
2021-06-255,0505,0504,9905,0101,7005,010
2021-06-245,0905,0904,9955,0506005,050
2021-06-235,0605,0904,9955,0401,0005,040
2021-06-224,9455,0004,9454,9852,7004,985
2021-06-215,0505,0504,8304,9007,5004,900
2021-06-185,2105,2105,1505,1502,7005,150
2021-06-175,3305,3405,2305,2304,0005,230
2021-06-165,3705,3905,3205,3207005,320
2021-06-155,4705,4705,3205,3605,7005,360
2021-06-145,4305,4705,4005,4701,6005,470
2021-06-115,4705,4805,4505,4704005,470
2021-06-105,5005,5005,4305,4703,1005,470
2021-06-095,5005,5005,5005,5001005,500
2021-06-085,5505,5505,4805,5103,7005,510
2021-06-075,6005,6005,5505,5501,5005,550
2021-06-045,6005,6005,5605,5701,2005,570
2021-06-035,6805,6805,5805,5901,0005,590
2021-06-025,6505,6505,6005,6001,0005,600
2021-06-015,7005,7005,7005,7005005,700
2021-05-315,7005,7005,6705,7001,7005,700
2021-05-285,6505,7105,6505,6705,6005,670
2021-05-275,6905,7005,6505,6501,1005,650
2021-05-265,6505,6505,6505,6501005,650
2021-05-255,7005,7005,6605,6601,0005,660
2021-05-245,6605,7205,6605,7001,8005,700
2021-05-215,6505,6705,6105,6701,8005,670
2021-05-205,6405,6505,6405,6501,0005,650
2021-05-195,6205,6505,6005,6503,3005,650
2021-05-185,6105,6205,6105,6202005,620
2021-05-175,6205,6305,6005,6307005,630
2021-05-145,6205,6505,5505,6002,3005,600
2021-05-13---5,570-5,570
2021-05-125,5705,6005,5705,5707005,570
2021-05-115,6505,7005,6505,6601,7005,660
2021-05-105,6605,7005,6005,6506,2005,650
2021-05-075,6005,6305,5505,5601,8005,560
2021-05-065,6205,6205,4205,5303,1005,530
2021-04-305,6705,7205,6605,7207005,720
2021-04-285,7105,7105,5905,6801,7005,680
2021-04-275,6705,7105,6705,7105005,710
2021-04-265,5705,6605,5705,6604005,660
2021-04-235,5905,5905,5705,5704,1005,570
2021-04-225,5705,6605,5705,6508005,650
2021-04-215,5505,6705,5505,5701,5005,570
2021-04-205,5205,5705,5205,5505005,550
2021-04-195,6705,6705,4705,5202,0005,520
2021-04-165,7605,7805,7305,7302,6005,730
2021-04-155,6305,7605,6305,7101,6005,710
2021-04-145,6005,6505,5905,6304,7005,630
2021-04-135,5705,5905,5405,5903,0005,590
2021-04-125,4105,5805,4105,5204,3005,520
2021-04-095,4305,4305,4105,4107005,410
2021-04-085,4205,4205,4205,4201005,420
2021-04-075,3705,4005,3705,4008005,400
2021-04-065,3505,4405,3505,3701,0005,370
2021-04-055,3505,3505,3505,3506005,350
2021-04-025,3905,3905,3905,3903005,390
2021-04-015,3905,3905,3905,3901005,390
2021-03-315,3905,3905,3905,3901005,390
2021-03-305,3505,3905,3105,3105005,310
2021-03-295,3905,4005,3805,3805005,380
2021-03-265,4305,4305,3505,3706005,370
2021-03-255,4405,4405,3505,4309005,430
2021-03-245,4305,4405,4305,4404005,440
2021-03-235,4405,4405,3005,4301,5005,430
2021-03-225,4805,4905,4305,4407005,440
2021-03-195,4205,4205,4005,4101,6005,410
2021-03-185,3705,4305,3705,4001,2005,400
2021-03-175,3705,4005,3605,3706005,370
2021-03-165,3605,4805,3005,3703,1005,370
2021-03-155,3705,3705,3505,3607005,360
2021-03-125,3905,3905,3605,3606005,360
2021-03-115,3905,3905,3705,3904005,390
2021-03-105,3905,3905,3905,3901,2005,390
2021-03-095,4205,4905,3705,3901,6005,390
2021-03-085,3705,4105,3105,4101,3005,410
2021-03-055,4405,4405,3005,3701,8005,370
2021-03-045,4905,4905,3705,3903,7005,390
2021-03-035,6805,6805,3605,4904,2005,490
2021-03-025,6705,6805,6705,6803005,680
2021-03-015,8005,8005,6105,6601,5005,660
2021-02-265,8005,8005,8005,8001005,800
2021-02-255,8305,8405,8005,8008005,800
2021-02-245,8905,8905,7905,8308005,830
2021-02-225,8305,8905,8305,8902005,890
2021-02-195,8305,8305,8305,8302005,830
2021-02-18---5,830-5,830
2021-02-175,8105,8905,8005,8301,6005,830
2021-02-165,8705,8705,7805,8101,7005,810
2021-02-155,8705,8705,8705,8702005,870
2021-02-125,9105,9105,8505,8702,3005,870
2021-02-105,9105,9205,9105,9108005,910
2021-02-095,9205,9405,9105,9106005,910
2021-02-085,9405,9505,9105,9106005,910
2021-02-055,9005,9405,9005,9401,0005,940
2021-02-045,9005,9005,9005,9001005,900
2021-02-035,9105,9105,8105,9008005,900
2021-02-025,9305,9705,9105,9102,0005,910
2021-02-015,8405,9305,8305,9301,8005,930
2021-01-295,8705,8705,8105,8406005,840
2021-01-285,8805,8805,8505,8503005,850
2021-01-275,8005,8805,8005,8807005,880
2021-01-265,8405,8405,7905,8001,6005,800
2021-01-255,7905,8005,7705,7901,2005,790
2021-01-225,8005,8005,7705,7701,0005,770
2021-01-215,7605,8105,7505,7902,3005,790
2021-01-205,7505,7905,7305,7501,7005,750
2021-01-195,8005,8005,7505,7502,0005,750
2021-01-185,8005,8305,7705,7702,1005,770
2021-01-155,8105,8405,8005,8007005,800
2021-01-145,7905,8305,7505,8004,2005,800
2021-01-135,7405,8105,7405,7901,8005,790
2021-01-125,8105,8205,7305,7305,2005,730
2021-01-085,7805,8705,7805,8101,0005,810
2021-01-075,7905,7905,7005,7802,6005,780
2021-01-065,8805,8805,7305,7708,6005,770
2021-01-055,8405,9105,8405,8603,2005,860
2021-01-045,9205,9705,8205,8404,5005,840

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