6411 中野冷機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-12-20 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2000-12-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-12-11 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2000-12-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-12-01 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 2000-11-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-24 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-11-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-11-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-11-14 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-11-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-11-08 | 330 | 330 | 310 | 317 | 9,000 | 317 |
| 2000-11-07 | 350 | 350 | 330 | 330 | 16,000 | 330 |
| 2000-11-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-10-31 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 2000-10-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-10-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-09-26 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-09-25 | 429 | 429 | 422 | 422 | 4,000 | 422 |
| 2000-09-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-09-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-08-30 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-08-23 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2000-08-11 | 463 | 463 | 450 | 450 | 3,000 | 450 |
| 2000-07-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-07-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-07-10 | 490 | 490 | 465 | 465 | 9,000 | 465 |
| 2000-07-07 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-07-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-03 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-06-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-06-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-06-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-06-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-26 | 499 | 500 | 499 | 500 | 7,000 | 500 |
| 2000-05-25 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-05-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-05-12 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 2000-05-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-05-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-05-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-26 | 448 | 450 | 448 | 450 | 3,000 | 450 |
| 2000-04-25 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2000-04-13 | 457 | 457 | 451 | 451 | 6,000 | 451 |
| 2000-03-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-03-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-03-17 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2000-03-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-02-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-22 | 458 | 458 | 450 | 450 | 5,000 | 450 |
| 2000-02-17 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2000-02-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-10 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2000-02-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-02 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-02-01 | 475 | 475 | 473 | 473 | 7,000 | 473 |
| 2000-01-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-27 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 2000-01-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-21 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2000-01-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-01-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2000-01-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-01-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
