6411 中野冷機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-12-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-12-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-12-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-12-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-12-17 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-12-16 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-12-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-12-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-12-10 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-12-09 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-12-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-11-26 | 537 | 538 | 537 | 538 | 2,000 | 538 |
| 1997-11-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-11-20 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1997-11-14 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1997-11-13 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-11-10 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1997-11-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-11-06 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1997-11-04 | 510 | 511 | 480 | 480 | 27,000 | 480 |
| 1997-10-31 | 500 | 500 | 498 | 498 | 11,000 | 498 |
| 1997-10-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-10-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-10-28 | 511 | 511 | 500 | 510 | 12,000 | 510 |
| 1997-10-27 | 540 | 540 | 529 | 530 | 12,000 | 530 |
| 1997-10-24 | 540 | 545 | 535 | 540 | 20,000 | 540 |
| 1997-10-23 | 541 | 545 | 541 | 545 | 6,000 | 545 |
| 1997-10-22 | 540 | 540 | 539 | 540 | 7,000 | 540 |
| 1997-10-21 | 531 | 540 | 530 | 540 | 5,000 | 540 |
| 1997-10-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-10-17 | 530 | 531 | 530 | 530 | 3,000 | 530 |
| 1997-10-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-10-15 | 530 | 539 | 530 | 530 | 8,000 | 530 |
| 1997-10-14 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1997-10-13 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1997-10-08 | 540 | 545 | 540 | 540 | 8,000 | 540 |
| 1997-09-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-09-26 | 660 | 670 | 650 | 650 | 33,000 | 650 |
| 1997-09-25 | 653 | 660 | 653 | 660 | 2,000 | 660 |
| 1997-09-19 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1997-09-12 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1997-09-11 | 701 | 711 | 700 | 700 | 7,000 | 700 |
| 1997-09-10 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1997-09-09 | 720 | 729 | 720 | 729 | 2,000 | 729 |
| 1997-09-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-09-03 | 737 | 737 | 730 | 730 | 4,000 | 730 |
| 1997-09-02 | 739 | 740 | 739 | 740 | 11,000 | 740 |
| 1997-09-01 | 740 | 740 | 729 | 729 | 4,000 | 729 |
| 1997-08-28 | 748 | 748 | 740 | 740 | 3,000 | 740 |
| 1997-08-27 | 760 | 760 | 749 | 749 | 12,000 | 749 |
| 1997-08-26 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 1997-08-25 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 1997-08-22 | 778 | 779 | 778 | 778 | 4,000 | 778 |
| 1997-08-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-08-19 | 778 | 779 | 778 | 778 | 6,000 | 778 |
| 1997-08-18 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-08-15 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1997-08-14 | 876 | 880 | 876 | 876 | 5,000 | 876 |
| 1997-08-13 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1997-08-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-08-07 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1997-08-06 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1997-07-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-07-04 | 1,350 | 1,350 | 1,320 | 1,320 | 11,000 | 1,320 |
| 1997-07-03 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 1,300 |
| 1997-06-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-06-26 | 1,190 | 1,230 | 1,190 | 1,230 | 7,000 | 1,230 |
| 1997-06-25 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1997-06-24 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-06-19 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1997-06-18 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1997-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1997-06-13 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 | 1,050 |
| 1997-06-12 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1997-06-10 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-06-06 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-04 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1997-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-05-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-05-22 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1997-05-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-05-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-04-28 | 1,200 | 1,280 | 1,200 | 1,280 | 5,000 | 1,280 |
| 1997-04-24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1997-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-04-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-04-02 | 1,110 | 1,110 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1997-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-03-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-03-19 | 1,000 | 1,050 | 1,000 | 1,050 | 12,000 | 1,050 |
| 1997-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1997-03-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1997-03-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-03-06 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-03-05 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-03-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-02-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-02-25 | 1,320 | 1,320 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-02-24 | 1,330 | 1,330 | 1,280 | 1,320 | 10,000 | 1,320 |
| 1997-02-19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1997-02-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-02-17 | 1,470 | 1,470 | 1,430 | 1,430 | 11,000 | 1,430 |
| 1997-02-14 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 1,470 |
| 1997-02-10 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1997-02-07 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1997-02-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1997-01-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-01-27 | 1,490 | 1,490 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1997-01-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-01-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1997-01-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1997-01-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-01-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
