6411 中野冷機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1994-12-29 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1994-12-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1994-12-22 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,536.36 |
| 1994-12-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1994-12-20 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1994-12-19 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1994-12-16 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,554.55 |
| 1994-12-15 | 1,730 | 1,730 | 1,710 | 1,710 | 3,000 | 1,554.55 |
| 1994-12-13 | 1,720 | 1,730 | 1,720 | 1,730 | 2,000 | 1,572.73 |
| 1994-12-12 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1994-12-09 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,563.64 |
| 1994-12-08 | 1,690 | 1,720 | 1,690 | 1,720 | 2,000 | 1,563.64 |
| 1994-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1994-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1994-12-05 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1994-12-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-12-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-11-30 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 | 1,454.55 |
| 1994-11-29 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1994-11-28 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1994-11-25 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 | 1,454.55 |
| 1994-11-24 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1994-11-22 | 1,660 | 1,670 | 1,660 | 1,670 | 11,000 | 1,518.18 |
| 1994-11-21 | 1,700 | 1,700 | 1,660 | 1,660 | 29,000 | 1,509.09 |
| 1994-11-16 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1994-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-11-09 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1994-11-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1994-11-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1994-10-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-10-28 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1994-10-27 | 1,810 | 1,810 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1994-10-26 | 1,810 | 1,810 | 1,810 | 1,810 | 9,000 | 1,645.45 |
| 1994-10-25 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,663.64 |
| 1994-10-24 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 1,636.36 |
| 1994-10-20 | 1,790 | 1,790 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1994-10-19 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1994-10-18 | 1,850 | 1,860 | 1,850 | 1,850 | 13,000 | 1,681.82 |
| 1994-10-17 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,672.73 |
| 1994-10-14 | 1,840 | 1,850 | 1,810 | 1,850 | 38,000 | 1,681.82 |
| 1994-10-13 | 1,750 | 1,850 | 1,740 | 1,850 | 16,000 | 1,681.82 |
| 1994-10-12 | 1,720 | 1,740 | 1,700 | 1,740 | 4,000 | 1,581.82 |
| 1994-10-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1994-10-07 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1994-10-06 | 1,640 | 1,650 | 1,600 | 1,650 | 11,000 | 1,500 |
| 1994-10-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1994-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-10-03 | 1,500 | 1,580 | 1,500 | 1,580 | 4,000 | 1,436.36 |
| 1994-09-30 | 1,510 | 1,510 | 1,490 | 1,490 | 5,000 | 1,354.55 |
| 1994-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1994-09-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1994-09-26 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,318.18 |
| 1994-09-22 | 1,590 | 1,590 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1994-09-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1994-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1994-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1994-08-23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1994-08-15 | 1,930 | 1,930 | 1,820 | 1,820 | 4,000 | 1,654.55 |
| 1994-08-11 | 1,940 | 1,940 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1994-08-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1994-08-05 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 1,772.73 |
| 1994-08-04 | 1,850 | 1,900 | 1,850 | 1,900 | 5,000 | 1,727.27 |
| 1994-08-03 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1994-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1994-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,727.27 |
| 1994-07-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1994-07-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1994-07-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1994-07-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1994-07-13 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1994-07-12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1994-07-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 1994-07-07 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 1,818.18 |
| 1994-07-06 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1994-07-05 | 2,000 | 2,010 | 2,000 | 2,000 | 9,000 | 1,818.18 |
| 1994-07-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1994-07-01 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,909.09 |
| 1994-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1994-06-28 | 1,930 | 2,000 | 1,920 | 2,000 | 9,000 | 1,818.18 |
| 1994-06-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1994-06-21 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 1,981.82 |
| 1994-06-20 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 2,000 |
| 1994-06-17 | 2,230 | 2,250 | 2,190 | 2,200 | 13,000 | 2,000 |
| 1994-06-16 | 2,170 | 2,250 | 2,170 | 2,170 | 8,000 | 1,972.73 |
| 1994-06-15 | 2,100 | 2,130 | 2,090 | 2,100 | 10,000 | 1,909.09 |
| 1994-06-14 | 2,100 | 2,200 | 2,070 | 2,200 | 10,000 | 2,000 |
| 1994-06-13 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 | 1,954.55 |
| 1994-06-10 | 2,270 | 2,270 | 2,200 | 2,200 | 21,000 | 2,000 |
| 1994-06-09 | 2,330 | 2,350 | 2,270 | 2,270 | 28,000 | 2,063.64 |
| 1994-06-08 | 2,400 | 2,400 | 2,300 | 2,350 | 16,000 | 2,136.36 |
| 1994-06-07 | 2,310 | 2,420 | 2,300 | 2,400 | 138,000 | 2,181.82 |
| 1994-06-06 | 2,190 | 2,300 | 2,150 | 2,290 | 65,000 | 2,081.82 |
| 1994-06-03 | 1,950 | 2,210 | 1,950 | 2,180 | 90,000 | 1,981.82 |
| 1994-06-02 | 1,950 | 1,970 | 1,930 | 1,950 | 25,000 | 1,772.73 |
| 1994-06-01 | 1,870 | 1,950 | 1,870 | 1,950 | 10,000 | 1,772.73 |
| 1994-05-30 | 1,870 | 1,870 | 1,870 | 1,870 | 8,000 | 1,700 |
| 1994-05-27 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 1,700 |
| 1994-05-26 | 1,900 | 1,920 | 1,900 | 1,920 | 17,000 | 1,745.45 |
| 1994-05-25 | 1,870 | 1,900 | 1,870 | 1,900 | 8,000 | 1,727.27 |
| 1994-05-24 | 1,890 | 1,900 | 1,890 | 1,900 | 10,000 | 1,727.27 |
| 1994-05-23 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,718.18 |
| 1994-05-20 | 1,900 | 1,900 | 1,890 | 1,890 | 7,000 | 1,718.18 |
| 1994-05-19 | 1,850 | 1,890 | 1,850 | 1,890 | 14,000 | 1,718.18 |
| 1994-05-17 | 1,920 | 1,920 | 1,890 | 1,900 | 8,000 | 1,727.27 |
| 1994-05-16 | 1,920 | 1,930 | 1,920 | 1,920 | 3,000 | 1,745.45 |
| 1994-05-13 | 1,940 | 1,950 | 1,910 | 1,910 | 16,000 | 1,736.36 |
| 1994-05-12 | 1,960 | 1,960 | 1,900 | 1,940 | 48,000 | 1,763.64 |
| 1994-05-11 | 1,980 | 1,980 | 1,860 | 1,930 | 24,000 | 1,754.55 |
| 1994-05-10 | 1,830 | 1,980 | 1,830 | 1,970 | 84,000 | 1,790.91 |
| 1994-05-09 | 1,750 | 1,810 | 1,750 | 1,800 | 8,000 | 1,636.36 |
| 1994-05-06 | 1,790 | 1,800 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1994-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-04-28 | 1,690 | 1,750 | 1,690 | 1,750 | 5,000 | 1,590.91 |
| 1994-04-27 | 1,660 | 1,660 | 1,650 | 1,650 | 15,000 | 1,500 |
| 1994-04-26 | 1,600 | 1,690 | 1,600 | 1,690 | 4,000 | 1,536.36 |
| 1994-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1994-04-20 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 1994-04-19 | 1,860 | 1,860 | 1,850 | 1,850 | 8,000 | 1,681.82 |
| 1994-04-18 | 1,850 | 1,860 | 1,850 | 1,860 | 22,000 | 1,690.91 |
| 1994-04-15 | 1,950 | 1,960 | 1,860 | 1,890 | 19,000 | 1,718.18 |
| 1994-04-14 | 1,810 | 1,950 | 1,810 | 1,900 | 121,000 | 1,727.27 |
| 1994-04-13 | 1,600 | 1,750 | 1,600 | 1,750 | 87,000 | 1,590.91 |
| 1994-04-12 | 1,530 | 1,590 | 1,490 | 1,550 | 57,000 | 1,409.09 |
| 1994-04-11 | 1,400 | 1,500 | 1,400 | 1,500 | 27,000 | 1,363.64 |
| 1994-04-06 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 | 1,245.45 |
| 1994-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1994-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1994-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1994-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1994-03-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1994-03-15 | 1,500 | 1,500 | 1,480 | 1,500 | 14,000 | 1,363.64 |
| 1994-03-14 | 1,450 | 1,500 | 1,450 | 1,500 | 10,000 | 1,363.64 |
| 1994-03-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1994-03-10 | 1,440 | 1,450 | 1,430 | 1,450 | 4,000 | 1,318.18 |
| 1994-03-09 | 1,310 | 1,450 | 1,310 | 1,450 | 10,000 | 1,318.18 |
| 1994-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1994-03-07 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,136.36 |
| 1994-03-04 | 1,190 | 1,240 | 1,190 | 1,240 | 10,000 | 1,127.27 |
| 1994-03-02 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1994-03-01 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1994-02-28 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,100 |
| 1994-02-24 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1994-02-15 | 885 | 885 | 885 | 885 | 1,000 | 804.55 |
| 1994-02-10 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-02-08 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1994-02-04 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-02-02 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 1994-01-27 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1994-01-14 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1994-01-11 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1994-01-04 | 839 | 839 | 830 | 830 | 2,000 | 754.55 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
