6411 中野冷機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,710	2,760	2,710	2,760	5,000	2,509.09
1995-12-28	2,680	2,780	2,680	2,760	23,000	2,509.09
1995-12-27	2,600	2,600	2,600	2,600	4,000	2,363.64
1995-12-25	2,600	2,600	2,600	2,600	2,000	2,363.64
1995-12-22	2,500	2,500	2,500	2,500	4,000	2,272.73
1995-12-20	2,470	2,470	2,470	2,470	4,000	2,245.45
1995-12-19	2,500	2,500	2,460	2,460	2,000	2,236.36
1995-12-18	2,510	2,510	2,510	2,510	2,000	2,281.82
1995-12-14	2,510	2,510	2,510	2,510	2,000	2,281.82
1995-12-12	2,460	2,460	2,460	2,460	1,000	2,236.36
1995-12-11	2,600	2,600	2,600	2,600	1,000	2,363.64
1995-12-08	2,630	2,630	2,630	2,630	1,000	2,390.91
1995-12-06	2,580	2,700	2,580	2,600	11,000	2,363.64
1995-12-05	2,550	2,570	2,520	2,570	13,000	2,336.36
1995-12-04	2,350	2,450	2,350	2,430	7,000	2,209.09
1995-12-01	2,320	2,320	2,320	2,320	2,000	2,109.09
1995-11-30	2,230	2,230	2,230	2,230	1,000	2,027.27
1995-11-29	2,170	2,170	2,170	2,170	1,000	1,972.73
1995-11-28	2,130	2,130	2,130	2,130	5,000	1,936.36
1995-11-27	2,130	2,130	2,130	2,130	1,000	1,936.36
1995-11-22	2,100	2,100	2,100	2,100	6,000	1,909.09
1995-11-21	2,120	2,120	2,100	2,100	18,000	1,909.09
1995-11-20	2,120	2,120	2,120	2,120	1,000	1,927.27
1995-11-17	2,120	2,120	2,120	2,120	5,000	1,927.27
1995-11-16	2,200	2,200	2,120	2,120	7,000	1,927.27
1995-11-14	2,400	2,400	2,300	2,300	39,000	2,090.91
1995-11-13	2,410	2,410	2,400	2,400	9,000	2,181.82
1995-11-10	2,450	2,500	2,450	2,450	47,000	2,227.27
1995-11-09	2,490	2,490	2,450	2,450	2,000	2,227.27
1995-11-08	2,500	2,500	2,500	2,500	3,000	2,272.73
1995-11-06	2,600	2,600	2,600	2,600	6,000	2,363.64
1995-11-02	2,610	2,610	2,600	2,600	6,000	2,363.64
1995-11-01	2,610	2,610	2,610	2,610	4,000	2,372.73
1995-10-31	2,610	2,610	2,610	2,610	12,000	2,372.73
1995-10-30	2,650	2,650	2,610	2,610	20,000	2,372.73
1995-10-27	2,650	2,650	2,650	2,650	2,000	2,409.09
1995-10-26	2,650	2,680	2,650	2,650	12,000	2,409.09
1995-10-25	2,650	2,650	2,650	2,650	10,000	2,409.09
1995-10-24	2,630	2,650	2,630	2,650	6,000	2,409.09
1995-10-23	2,680	2,680	2,630	2,630	4,000	2,390.91
1995-10-19	2,680	2,680	2,680	2,680	1,000	2,436.36
1995-10-18	2,730	2,730	2,730	2,730	2,000	2,481.82
1995-10-16	2,770	2,770	2,770	2,770	2,000	2,518.18
1995-10-13	2,770	2,770	2,740	2,770	8,000	2,518.18
1995-10-12	2,770	2,770	2,770	2,770	5,000	2,518.18
1995-10-11	2,820	2,820	2,820	2,820	1,000	2,563.64
1995-10-06	2,870	2,870	2,850	2,850	6,000	2,590.91
1995-10-05	2,780	2,850	2,780	2,840	13,000	2,581.82
1995-10-04	2,670	2,780	2,670	2,780	5,000	2,527.27
1995-10-03	2,660	2,660	2,620	2,660	5,000	2,418.18
1995-09-28	2,570	2,740	2,570	2,630	14,000	2,390.91
1995-09-27	2,470	2,500	2,470	2,490	7,000	2,263.64
1995-09-26	2,410	2,480	2,400	2,480	7,000	2,254.55
1995-09-25	2,470	2,470	2,430	2,430	3,000	2,209.09
1995-09-22	2,410	2,470	2,410	2,470	2,000	2,245.45
1995-09-21	2,500	2,500	2,450	2,450	5,000	2,227.27
1995-09-20	2,580	2,580	2,520	2,520	6,000	2,290.91
1995-09-19	2,500	2,580	2,500	2,580	4,000	2,345.45
1995-09-18	2,620	2,620	2,600	2,600	3,000	2,363.64
1995-09-14	2,720	2,720	2,700	2,700	5,000	2,454.55
1995-09-13	2,720	2,720	2,720	2,720	4,000	2,472.73
1995-09-12	2,800	2,800	2,750	2,750	11,000	2,500
1995-09-11	2,900	2,900	2,850	2,850	2,000	2,590.91
1995-09-08	2,850	2,850	2,850	2,850	4,000	2,590.91
1995-09-07	2,870	2,870	2,860	2,870	10,000	2,609.09
1995-09-06	2,910	2,910	2,880	2,880	8,000	2,618.18
1995-09-05	2,950	2,950	2,870	2,910	32,000	2,645.45
1995-09-04	3,000	3,050	2,950	2,950	26,000	2,681.82
1995-09-01	2,990	3,000	2,990	3,000	21,000	2,727.27
1995-08-31	3,100	3,130	3,020	3,030	107,000	2,754.55
1995-08-30	2,940	3,080	2,900	3,080	189,000	2,800
1995-08-29	2,940	2,940	2,900	2,940	26,000	2,672.73
1995-08-28	2,900	2,960	2,850	2,950	52,000	2,681.82
1995-08-25	2,900	2,940	2,850	2,890	51,000	2,627.27
1995-08-24	2,700	2,890	2,690	2,890	49,000	2,627.27
1995-08-23	2,810	2,810	2,700	2,700	10,000	2,454.55
1995-08-22	2,720	2,750	2,720	2,730	9,000	2,481.82
1995-08-21	2,800	2,800	2,730	2,740	11,000	2,490.91
1995-08-18	2,920	2,920	2,800	2,800	35,000	2,545.45
1995-08-17	2,910	2,930	2,870	2,920	71,000	2,654.55
1995-08-16	2,910	3,010	2,910	2,910	137,000	2,645.45
1995-08-15	2,970	2,980	2,810	2,890	148,000	2,627.27
1995-08-14	2,600	2,960	2,560	2,910	276,000	2,645.45
1995-08-11	2,540	2,590	2,530	2,590	30,000	2,354.55
1995-08-10	2,530	2,560	2,490	2,540	26,000	2,309.09
1995-08-09	2,550	2,550	2,450	2,510	33,000	2,281.82
1995-08-08	2,530	2,550	2,410	2,550	91,000	2,318.18
1995-08-07	2,510	2,590	2,490	2,510	43,000	2,281.82
1995-08-04	2,630	2,740	2,590	2,630	101,000	2,390.91
1995-08-03	2,400	2,620	2,360	2,590	135,000	2,354.55
1995-08-02	2,300	2,390	2,300	2,360	45,000	2,145.45
1995-08-01	2,470	2,490	2,330	2,380	79,000	2,163.64
1995-07-31	2,390	2,430	2,390	2,430	97,000	2,209.09
1995-07-28	1,890	2,030	1,860	2,030	27,000	1,845.45
1995-07-27	1,890	1,890	1,890	1,890	2,000	1,718.18
1995-07-26	1,950	1,950	1,890	1,890	7,000	1,718.18
1995-07-25	1,950	1,950	1,950	1,950	5,000	1,772.73
1995-07-24	1,970	1,970	1,950	1,950	2,000	1,772.73
1995-07-21	1,970	1,970	1,960	1,960	2,000	1,781.82
1995-07-20	1,970	1,970	1,970	1,970	1,000	1,790.91
1995-07-19	2,030	2,030	2,010	2,010	5,000	1,827.27
1995-07-18	1,930	2,030	1,920	2,030	52,000	1,845.45
1995-07-17	1,900	1,950	1,900	1,910	38,000	1,736.36
1995-07-14	1,890	1,930	1,890	1,900	8,000	1,727.27
1995-07-13	1,880	1,880	1,880	1,880	1,000	1,709.09
1995-07-12	1,890	1,930	1,860	1,860	21,000	1,690.91
1995-07-11	1,830	1,850	1,830	1,850	4,000	1,681.82
1995-07-10	1,800	1,820	1,800	1,820	6,000	1,654.55
1995-07-07	1,750	1,750	1,750	1,750	3,000	1,590.91
1995-07-06	1,730	1,730	1,730	1,730	2,000	1,572.73
1995-06-29	1,710	1,810	1,710	1,810	2,000	1,645.45
1995-06-28	1,690	1,700	1,690	1,700	4,000	1,545.45
1995-06-27	1,750	1,750	1,750	1,750	7,000	1,590.91
1995-06-26	1,750	1,750	1,750	1,750	4,000	1,590.91
1995-06-22	1,720	1,750	1,720	1,720	3,000	1,563.64
1995-06-20	1,750	1,750	1,750	1,750	2,000	1,590.91
1995-06-19	1,780	1,780	1,780	1,780	1,000	1,618.18
1995-06-15	1,710	1,710	1,710	1,710	1,000	1,554.55
1995-06-14	1,750	1,750	1,750	1,750	1,000	1,590.91
1995-06-13	1,750	1,750	1,750	1,750	1,000	1,590.91
1995-06-06	1,760	1,760	1,760	1,760	1,000	1,600
1995-06-05	1,890	1,900	1,770	1,770	4,000	1,609.09
1995-05-30	1,930	1,940	1,930	1,940	5,000	1,763.64
1995-05-29	1,930	1,930	1,930	1,930	2,000	1,754.55
1995-05-26	1,950	1,950	1,950	1,950	1,000	1,772.73
1995-05-25	1,950	1,950	1,950	1,950	6,000	1,772.73
1995-05-24	1,950	1,970	1,950	1,970	4,000	1,790.91
1995-05-23	1,950	1,950	1,930	1,950	3,000	1,772.73
1995-05-19	1,950	1,950	1,950	1,950	3,000	1,772.73
1995-05-18	1,950	1,960	1,950	1,950	4,000	1,772.73
1995-05-17	2,070	2,070	2,070	2,070	1,000	1,881.82
1995-05-16	2,080	2,080	2,080	2,080	1,000	1,890.91
1995-05-12	1,970	2,010	1,970	2,010	18,000	1,827.27
1995-05-11	1,980	1,980	1,970	1,970	4,000	1,790.91
1995-05-10	1,900	1,980	1,900	1,950	10,000	1,772.73
1995-05-09	2,000	2,000	1,910	1,910	3,000	1,736.36
1995-05-08	2,060	2,060	2,020	2,020	3,000	1,836.36
1995-05-02	2,080	2,100	2,060	2,090	7,000	1,900
1995-05-01	2,020	2,060	2,020	2,050	23,000	1,863.64
1995-04-28	1,950	1,950	1,950	1,950	1,000	1,772.73
1995-04-26	2,000	2,000	1,900	1,900	11,000	1,727.27
1995-04-25	2,020	2,050	2,000	2,020	12,000	1,836.36
1995-04-24	1,990	2,000	1,990	2,000	3,000	1,818.18
1995-04-21	1,940	2,000	1,940	2,000	7,000	1,818.18
1995-04-20	1,870	1,940	1,870	1,940	5,000	1,763.64
1995-04-19	1,850	1,850	1,850	1,850	1,000	1,681.82
1995-04-18	1,850	1,900	1,850	1,900	8,000	1,727.27
1995-04-14	1,800	1,850	1,800	1,850	8,000	1,681.82
1995-04-13	1,730	1,760	1,730	1,760	5,000	1,600
1995-04-11	1,710	1,710	1,710	1,710	3,000	1,554.55
1995-04-10	1,700	1,700	1,700	1,700	1,000	1,545.45
1995-04-06	1,700	1,700	1,700	1,700	5,000	1,545.45
1995-04-05	1,770	1,770	1,700	1,700	5,000	1,545.45
1995-03-31	1,850	1,900	1,850	1,870	11,000	1,700
1995-03-29	1,900	1,910	1,900	1,910	8,000	1,736.36
1995-03-28	1,850	1,900	1,840	1,900	8,000	1,727.27
1995-03-24	1,850	1,850	1,850	1,850	1,000	1,681.82
1995-03-23	1,870	1,870	1,870	1,870	1,000	1,700
1995-03-22	1,930	1,930	1,910	1,910	7,000	1,736.36
1995-03-20	1,960	1,960	1,960	1,960	1,000	1,781.82
1995-03-17	2,030	2,050	2,030	2,030	15,000	1,845.45
1995-03-16	2,000	2,000	2,000	2,000	39,000	1,818.18
1995-03-15	2,000	2,000	2,000	2,000	2,000	1,818.18
1995-03-14	1,930	1,950	1,930	1,930	17,000	1,754.55
1995-03-13	1,950	1,950	1,930	1,930	2,000	1,754.55
1995-03-10	2,000	2,000	1,920	1,920	3,000	1,745.45
1995-03-09	2,050	2,050	2,050	2,050	1,000	1,863.64
1995-03-08	2,090	2,090	2,020	2,020	26,000	1,836.36
1995-03-07	2,080	2,130	2,040	2,130	81,000	1,936.36
1995-03-06	2,000	2,180	2,000	2,130	35,000	1,936.36
1995-03-03	1,950	1,990	1,950	1,990	17,000	1,809.09
1995-03-02	1,850	1,950	1,850	1,950	13,000	1,772.73
1995-03-01	1,760	1,790	1,760	1,790	6,000	1,627.27
1995-02-28	1,770	1,780	1,770	1,770	8,000	1,609.09
1995-02-27	1,750	1,800	1,750	1,750	7,000	1,590.91
1995-02-24	1,880	1,890	1,800	1,800	12,000	1,636.36
1995-02-23	1,850	1,900	1,820	1,900	41,000	1,727.27
1995-02-22	1,920	1,920	1,820	1,820	46,000	1,654.55
1995-02-20	1,500	1,500	1,500	1,500	3,000	1,363.64
1995-02-17	1,500	1,500	1,500	1,500	7,000	1,363.64
1995-02-16	1,500	1,500	1,500	1,500	1,000	1,363.64
1995-02-07	1,600	1,600	1,600	1,600	1,000	1,454.55
1995-02-06	1,610	1,610	1,590	1,600	14,000	1,454.55
1995-01-27	1,580	1,580	1,580	1,580	1,000	1,436.36
1995-01-25	1,630	1,630	1,610	1,610	2,000	1,463.64
1995-01-23	1,660	1,660	1,660	1,660	1,000	1,509.09
1995-01-20	1,700	1,700	1,700	1,700	1,000	1,545.45
1995-01-19	1,720	1,720	1,710	1,710	2,000	1,554.55
1995-01-13	1,870	1,900	1,840	1,840	4,000	1,672.73
1995-01-12	1,830	1,850	1,830	1,850	4,000	1,681.82
1995-01-11	1,750	1,800	1,730	1,800	6,000	1,636.36
1995-01-10	1,700	1,750	1,700	1,750	2,000	1,590.91
1995-01-09	1,680	1,680	1,680	1,680	1,000	1,527.27
1995-01-06	1,650	1,650	1,650	1,650	1,000	1,500

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