6411 中野冷機(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-27 | 552 | 552 | 552 | 552 | 1,000 | 552 |
2001-12-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2001-12-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
2001-12-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2001-12-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2001-12-05 | 541 | 541 | 541 | 541 | 1,000 | 541 |
2001-12-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2001-11-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2001-11-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
2001-11-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
2001-11-21 | 505 | 505 | 500 | 500 | 2,000 | 500 |
2001-11-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2001-11-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2001-11-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
2001-11-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
2001-11-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2001-10-31 | 550 | 550 | 550 | 550 | 5,000 | 550 |
2001-10-30 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2001-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2001-10-22 | 510 | 520 | 510 | 520 | 3,000 | 520 |
2001-10-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2001-10-11 | 510 | 520 | 490 | 490 | 4,000 | 490 |
2001-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2001-10-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2001-10-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2001-09-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2001-09-26 | 491 | 491 | 490 | 490 | 3,000 | 490 |
2001-09-21 | 467 | 468 | 467 | 468 | 2,000 | 468 |
2001-09-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2001-09-18 | 522 | 530 | 460 | 460 | 8,000 | 460 |
2001-09-17 | 484 | 484 | 484 | 484 | 2,000 | 484 |
2001-09-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2001-09-05 | 596 | 596 | 596 | 596 | 1,000 | 596 |
2001-09-04 | 606 | 606 | 606 | 606 | 1,000 | 606 |
2001-09-03 | 561 | 619 | 561 | 619 | 17,000 | 619 |
2001-08-31 | 560 | 560 | 560 | 560 | 4,000 | 560 |
2001-08-30 | 560 | 561 | 560 | 561 | 4,000 | 561 |
2001-08-28 | 570 | 570 | 560 | 560 | 2,000 | 560 |
2001-08-27 | 550 | 560 | 550 | 560 | 2,000 | 560 |
2001-08-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2001-08-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
2001-08-20 | 531 | 531 | 531 | 531 | 2,000 | 531 |
2001-08-17 | 531 | 531 | 531 | 531 | 1,000 | 531 |
2001-08-16 | 550 | 550 | 531 | 531 | 5,000 | 531 |
2001-08-15 | 570 | 570 | 550 | 550 | 18,000 | 550 |
2001-08-14 | 570 | 573 | 570 | 573 | 8,000 | 573 |
2001-08-13 | 620 | 650 | 595 | 600 | 33,000 | 600 |
2001-08-10 | 555 | 555 | 555 | 555 | 6,000 | 555 |
2001-08-09 | 475 | 475 | 475 | 475 | 4,000 | 475 |
2001-08-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2001-07-25 | 430 | 440 | 430 | 440 | 2,000 | 440 |
2001-07-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2001-07-11 | 431 | 431 | 430 | 430 | 5,000 | 430 |
2001-07-09 | 440 | 440 | 440 | 440 | 5,000 | 440 |
2001-07-06 | 440 | 440 | 440 | 440 | 4,000 | 440 |
2001-07-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
2001-06-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2001-06-25 | 440 | 440 | 430 | 430 | 7,000 | 430 |
2001-06-19 | 420 | 430 | 420 | 430 | 2,000 | 430 |
2001-06-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2001-06-11 | 419 | 419 | 419 | 419 | 1,000 | 419 |
2001-05-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2001-05-25 | 447 | 447 | 447 | 447 | 1,000 | 447 |
2001-05-22 | 401 | 420 | 401 | 420 | 3,000 | 420 |
2001-04-26 | 468 | 468 | 468 | 468 | 3,000 | 468 |
2001-04-25 | 400 | 468 | 400 | 468 | 12,000 | 468 |
2001-04-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
2001-04-23 | 385 | 385 | 380 | 380 | 3,000 | 380 |
2001-04-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
2001-03-27 | 388 | 390 | 388 | 390 | 3,000 | 390 |
2001-03-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
2001-03-23 | 390 | 390 | 390 | 390 | 4,000 | 390 |
2001-03-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
2001-03-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
2001-02-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2001-02-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2001-02-19 | 420 | 420 | 412 | 412 | 3,000 | 412 |
2001-02-15 | 412 | 412 | 412 | 412 | 1,000 | 412 |
2001-02-14 | 420 | 420 | 420 | 420 | 5,000 | 420 |
2001-02-13 | 414 | 417 | 403 | 403 | 9,000 | 403 |
2001-01-31 | 396 | 396 | 396 | 396 | 4,000 | 396 |
2001-01-26 | 398 | 398 | 387 | 387 | 2,000 | 387 |
2001-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2001-01-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2001-01-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株