6411 中野冷機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1999-12-24 | 560 | 560 | 465 | 465 | 4,000 | 465 |
| 1999-12-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-12-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-12-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-12-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-12-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1999-12-03 | 560 | 560 | 521 | 521 | 10,000 | 521 |
| 1999-11-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-11-25 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-11-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-11-19 | 531 | 565 | 531 | 565 | 2,000 | 565 |
| 1999-11-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-11-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-11-12 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 1999-11-11 | 565 | 580 | 565 | 565 | 6,000 | 565 |
| 1999-11-10 | 560 | 563 | 560 | 563 | 2,000 | 563 |
| 1999-11-09 | 560 | 561 | 550 | 560 | 7,000 | 560 |
| 1999-11-08 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 1999-11-05 | 601 | 601 | 570 | 570 | 4,000 | 570 |
| 1999-11-04 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-11-02 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-11-01 | 620 | 620 | 601 | 601 | 11,000 | 601 |
| 1999-10-29 | 620 | 622 | 620 | 620 | 7,000 | 620 |
| 1999-10-28 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1999-10-27 | 615 | 622 | 612 | 622 | 6,000 | 622 |
| 1999-10-26 | 613 | 613 | 611 | 611 | 4,000 | 611 |
| 1999-10-25 | 604 | 610 | 604 | 610 | 2,000 | 610 |
| 1999-10-22 | 613 | 613 | 603 | 603 | 2,000 | 603 |
| 1999-10-21 | 614 | 614 | 613 | 613 | 2,000 | 613 |
| 1999-10-20 | 610 | 612 | 610 | 612 | 3,000 | 612 |
| 1999-10-19 | 610 | 610 | 609 | 610 | 3,000 | 610 |
| 1999-10-12 | 685 | 685 | 683 | 683 | 6,000 | 683 |
| 1999-10-08 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1999-10-07 | 730 | 730 | 680 | 680 | 3,000 | 680 |
| 1999-10-04 | 710 | 730 | 710 | 730 | 2,000 | 730 |
| 1999-09-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-09-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-24 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-09-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-09-21 | 799 | 799 | 750 | 750 | 6,000 | 750 |
| 1999-09-17 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 1999-09-16 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 1999-09-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-13 | 752 | 755 | 750 | 750 | 6,000 | 750 |
| 1999-09-10 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1999-09-09 | 782 | 782 | 750 | 750 | 9,000 | 750 |
| 1999-09-08 | 812 | 812 | 782 | 782 | 2,000 | 782 |
| 1999-09-06 | 830 | 830 | 818 | 820 | 3,000 | 820 |
| 1999-09-03 | 775 | 810 | 725 | 810 | 9,000 | 810 |
| 1999-09-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-01 | 750 | 750 | 725 | 726 | 4,000 | 726 |
| 1999-08-31 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1999-08-30 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1999-08-26 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 1999-08-25 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1999-08-24 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1999-08-23 | 861 | 890 | 861 | 890 | 3,000 | 890 |
| 1999-08-20 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1999-08-19 | 860 | 900 | 860 | 900 | 10,000 | 900 |
| 1999-08-18 | 860 | 870 | 860 | 860 | 3,000 | 860 |
| 1999-08-16 | 880 | 880 | 870 | 880 | 5,000 | 880 |
| 1999-08-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-08-11 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 1999-08-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-08-09 | 970 | 970 | 940 | 940 | 10,000 | 940 |
| 1999-08-06 | 960 | 961 | 960 | 960 | 5,000 | 960 |
| 1999-08-05 | 960 | 960 | 950 | 960 | 15,000 | 960 |
| 1999-08-04 | 980 | 980 | 950 | 952 | 8,000 | 952 |
| 1999-08-03 | 940 | 980 | 920 | 980 | 20,000 | 980 |
| 1999-08-02 | 910 | 999 | 910 | 940 | 49,000 | 940 |
| 1999-07-30 | 949 | 949 | 900 | 910 | 24,000 | 910 |
| 1999-07-29 | 852 | 950 | 852 | 950 | 35,000 | 950 |
| 1999-07-28 | 819 | 850 | 819 | 850 | 18,000 | 850 |
| 1999-07-27 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 1999-07-26 | 771 | 772 | 771 | 772 | 2,000 | 772 |
| 1999-07-23 | 772 | 772 | 771 | 771 | 10,000 | 771 |
| 1999-07-22 | 771 | 771 | 770 | 771 | 6,000 | 771 |
| 1999-07-21 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1999-07-19 | 780 | 799 | 770 | 770 | 13,000 | 770 |
| 1999-07-16 | 770 | 770 | 770 | 770 | 12,000 | 770 |
| 1999-07-15 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1999-07-14 | 740 | 770 | 740 | 770 | 8,000 | 770 |
| 1999-07-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-12 | 717 | 720 | 717 | 720 | 4,000 | 720 |
| 1999-07-09 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1999-07-08 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1999-07-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-07-06 | 723 | 723 | 720 | 720 | 4,000 | 720 |
| 1999-07-05 | 701 | 710 | 700 | 710 | 8,000 | 710 |
| 1999-07-02 | 650 | 700 | 650 | 700 | 9,000 | 700 |
| 1999-07-01 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 1999-06-30 | 670 | 670 | 635 | 635 | 21,000 | 635 |
| 1999-06-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1999-06-24 | 662 | 662 | 661 | 662 | 4,000 | 662 |
| 1999-06-23 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1999-06-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-06-21 | 689 | 690 | 660 | 660 | 4,000 | 660 |
| 1999-06-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-16 | 725 | 725 | 700 | 700 | 2,000 | 700 |
| 1999-06-15 | 750 | 750 | 738 | 738 | 4,000 | 738 |
| 1999-06-14 | 799 | 799 | 779 | 779 | 9,000 | 779 |
| 1999-06-11 | 780 | 790 | 735 | 789 | 43,000 | 789 |
| 1999-06-10 | 720 | 720 | 720 | 720 | 26,000 | 720 |
| 1999-06-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-06-04 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-06-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-01 | 695 | 695 | 680 | 680 | 2,000 | 680 |
| 1999-05-31 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1999-05-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-26 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1999-05-25 | 710 | 710 | 710 | 710 | 17,000 | 710 |
| 1999-05-24 | 705 | 711 | 705 | 705 | 9,000 | 705 |
| 1999-05-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-05-20 | 745 | 745 | 700 | 700 | 6,000 | 700 |
| 1999-05-19 | 828 | 829 | 789 | 789 | 11,000 | 789 |
| 1999-05-18 | 729 | 829 | 720 | 829 | 37,000 | 829 |
| 1999-05-17 | 730 | 745 | 710 | 729 | 42,000 | 729 |
| 1999-05-14 | 660 | 690 | 660 | 690 | 37,000 | 690 |
| 1999-05-13 | 541 | 600 | 541 | 590 | 22,000 | 590 |
| 1999-05-12 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1999-05-11 | 529 | 536 | 529 | 536 | 12,000 | 536 |
| 1999-05-10 | 529 | 530 | 528 | 529 | 15,000 | 529 |
| 1999-05-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-04-26 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-04-23 | 485 | 500 | 485 | 500 | 7,000 | 500 |
| 1999-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-04-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-04-14 | 522 | 522 | 472 | 472 | 4,000 | 472 |
| 1999-04-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-04-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-04-09 | 500 | 531 | 500 | 530 | 7,000 | 530 |
| 1999-04-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-04-07 | 497 | 497 | 480 | 480 | 2,000 | 480 |
| 1999-04-06 | 490 | 500 | 480 | 500 | 13,000 | 500 |
| 1999-04-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-04-02 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1999-04-01 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-03-31 | 425 | 430 | 425 | 430 | 11,000 | 430 |
| 1999-03-29 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 1999-03-26 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1999-03-25 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-03-19 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1999-03-18 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 1999-03-17 | 389 | 400 | 388 | 388 | 5,000 | 388 |
| 1999-03-16 | 387 | 400 | 387 | 400 | 3,000 | 400 |
| 1999-03-15 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1999-03-12 | 391 | 391 | 387 | 387 | 12,000 | 387 |
| 1999-03-11 | 410 | 410 | 393 | 393 | 2,000 | 393 |
| 1999-03-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-03-09 | 406 | 415 | 401 | 415 | 22,000 | 415 |
| 1999-03-08 | 391 | 406 | 390 | 406 | 23,000 | 406 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-03-03 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 1999-03-02 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 1999-03-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-02-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-25 | 413 | 440 | 413 | 440 | 3,000 | 440 |
| 1999-02-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-02-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-02-22 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 1999-02-19 | 415 | 421 | 415 | 421 | 2,000 | 421 |
| 1999-02-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1999-02-17 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1999-02-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1999-02-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-02-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-02-04 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-01-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-01-25 | 410 | 410 | 408 | 408 | 9,000 | 408 |
| 1999-01-21 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-01-20 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-01-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-07 | 412 | 412 | 410 | 410 | 3,000 | 410 |
| 1999-01-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-01-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
