6411 中野冷機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-12-27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1996-12-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1996-12-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-12-19 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1996-12-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-12-06 | 1,850 | 1,920 | 1,850 | 1,920 | 4,000 | 1,920 |
| 1996-12-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1996-11-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1996-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-11-27 | 1,900 | 1,920 | 1,900 | 1,920 | 5,000 | 1,920 |
| 1996-11-26 | 1,920 | 1,920 | 1,900 | 1,920 | 19,000 | 1,920 |
| 1996-11-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1996-11-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1996-11-12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1996-10-25 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1996-10-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1996-10-16 | 2,000 | 2,000 | 2,000 | 2,000 | 18,000 | 2,000 |
| 1996-10-11 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1996-10-09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1996-10-08 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1996-10-04 | 2,000 | 2,080 | 2,000 | 2,080 | 2,000 | 2,080 |
| 1996-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1996-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-10-01 | 2,020 | 2,020 | 2,000 | 2,000 | 14,000 | 2,000 |
| 1996-09-30 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1996-09-27 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1996-09-25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1996-09-12 | 2,090 | 2,090 | 2,090 | 2,090 | 15,000 | 2,090 |
| 1996-09-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1996-09-05 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1996-09-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1996-08-30 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1996-08-29 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1996-08-28 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 2,100 |
| 1996-08-26 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1996-08-23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1996-08-22 | 2,080 | 2,220 | 2,080 | 2,220 | 6,000 | 2,220 |
| 1996-08-21 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1996-08-20 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 2,100 |
| 1996-08-19 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 | 2,100 |
| 1996-08-16 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1996-08-14 | 2,060 | 2,070 | 2,060 | 2,070 | 3,000 | 2,070 |
| 1996-08-12 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-08-09 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-08-08 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1996-08-07 | 2,070 | 2,080 | 2,070 | 2,080 | 2,000 | 2,080 |
| 1996-08-06 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1996-08-05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1996-08-02 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 | 2,050 |
| 1996-08-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1996-07-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-07-26 | 2,400 | 2,450 | 2,400 | 2,450 | 5,000 | 2,450 |
| 1996-07-25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1996-07-12 | 2,460 | 2,460 | 2,400 | 2,450 | 6,000 | 2,450 |
| 1996-07-10 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1996-07-09 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1996-07-08 | 2,490 | 2,500 | 2,460 | 2,460 | 6,000 | 2,460 |
| 1996-07-05 | 2,290 | 2,580 | 2,290 | 2,580 | 27,000 | 2,580 |
| 1996-07-04 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 2,250 |
| 1996-07-03 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1996-07-02 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1996-06-27 | 2,110 | 2,140 | 2,110 | 2,140 | 4,000 | 2,140 |
| 1996-06-25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1996-06-24 | 2,340 | 2,340 | 2,300 | 2,310 | 4,000 | 2,100 |
| 1996-06-21 | 2,280 | 2,300 | 2,280 | 2,300 | 7,000 | 2,090.91 |
| 1996-06-20 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 | 2,072.73 |
| 1996-06-19 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,027.27 |
| 1996-06-14 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,018.18 |
| 1996-06-12 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,009.09 |
| 1996-06-11 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 2,009.09 |
| 1996-06-10 | 2,230 | 2,230 | 2,210 | 2,210 | 6,000 | 2,009.09 |
| 1996-06-07 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 2,027.27 |
| 1996-06-06 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,054.55 |
| 1996-06-05 | 2,340 | 2,340 | 2,310 | 2,310 | 3,000 | 2,100 |
| 1996-05-31 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 2,127.27 |
| 1996-05-29 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,127.27 |
| 1996-05-27 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 2,154.55 |
| 1996-05-24 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1996-05-23 | 2,420 | 2,420 | 2,390 | 2,390 | 3,000 | 2,172.73 |
| 1996-05-22 | 2,460 | 2,460 | 2,450 | 2,450 | 3,000 | 2,227.27 |
| 1996-05-20 | 2,430 | 2,470 | 2,430 | 2,470 | 3,000 | 2,245.45 |
| 1996-05-16 | 2,430 | 2,450 | 2,430 | 2,450 | 7,000 | 2,227.27 |
| 1996-05-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,181.82 |
| 1996-05-14 | 2,390 | 2,400 | 2,390 | 2,400 | 8,000 | 2,181.82 |
| 1996-05-13 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1996-05-09 | 2,380 | 2,400 | 2,380 | 2,390 | 11,000 | 2,172.73 |
| 1996-05-08 | 2,300 | 2,380 | 2,300 | 2,380 | 13,000 | 2,163.64 |
| 1996-05-07 | 2,300 | 2,350 | 2,300 | 2,310 | 9,000 | 2,100 |
| 1996-05-02 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 | 2,000 |
| 1996-04-30 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 | 1,909.09 |
| 1996-04-25 | 2,200 | 2,200 | 2,100 | 2,110 | 8,000 | 1,918.18 |
| 1996-04-24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1996-04-23 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,918.18 |
| 1996-04-22 | 2,130 | 2,130 | 2,110 | 2,110 | 9,000 | 1,918.18 |
| 1996-04-19 | 2,190 | 2,200 | 2,190 | 2,190 | 11,000 | 1,990.91 |
| 1996-04-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1996-04-17 | 2,210 | 2,210 | 2,110 | 2,200 | 21,000 | 2,000 |
| 1996-04-15 | 2,110 | 2,110 | 2,110 | 2,110 | 8,000 | 1,918.18 |
| 1996-04-12 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 | 1,918.18 |
| 1996-04-11 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,927.27 |
| 1996-04-10 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,927.27 |
| 1996-04-08 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 1,918.18 |
| 1996-04-05 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,918.18 |
| 1996-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1996-04-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1996-04-01 | 1,800 | 1,830 | 1,800 | 1,800 | 18,000 | 1,636.36 |
| 1996-03-27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1996-03-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1996-03-25 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,518.18 |
| 1996-03-21 | 1,800 | 1,800 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1996-03-19 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1996-03-18 | 1,840 | 1,840 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1996-03-14 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1996-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1996-03-08 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,654.55 |
| 1996-03-05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1996-03-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1996-02-29 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1996-02-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1996-02-23 | 2,300 | 2,300 | 2,250 | 2,250 | 5,000 | 2,045.45 |
| 1996-02-21 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 | 2,136.36 |
| 1996-02-19 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,245.45 |
| 1996-02-13 | 2,460 | 2,460 | 2,440 | 2,440 | 7,000 | 2,218.18 |
| 1996-02-08 | 2,460 | 2,460 | 2,450 | 2,460 | 6,000 | 2,236.36 |
| 1996-02-07 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,209.09 |
| 1996-02-06 | 2,490 | 2,490 | 2,420 | 2,420 | 8,000 | 2,200 |
| 1996-02-05 | 2,590 | 2,590 | 2,530 | 2,540 | 11,000 | 2,309.09 |
| 1996-02-02 | 2,500 | 2,550 | 2,430 | 2,550 | 40,000 | 2,318.18 |
| 1996-02-01 | 2,460 | 2,460 | 2,450 | 2,450 | 17,000 | 2,227.27 |
| 1996-01-31 | 2,400 | 2,460 | 2,400 | 2,460 | 7,000 | 2,236.36 |
| 1996-01-30 | 2,460 | 2,460 | 2,460 | 2,460 | 5,000 | 2,236.36 |
| 1996-01-29 | 2,450 | 2,460 | 2,450 | 2,460 | 6,000 | 2,236.36 |
| 1996-01-26 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,236.36 |
| 1996-01-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
| 1996-01-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1996-01-11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1996-01-05 | 2,780 | 2,780 | 2,780 | 2,780 | 9,000 | 2,527.27 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株