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
2001-12-275525525525521,000552
2001-12-255405405405401,000540
2001-12-205155155155151,000515
2001-12-145605605605602,000560
2001-12-075505505505501,000550
2001-12-055415415415411,000541
2001-12-045505505505501,000550
2001-11-305405405405401,000540
2001-11-295405405405402,000540
2001-11-265355355355351,000535
2001-11-215055055005002,000500
2001-11-205205205205201,000520
2001-11-195105105105101,000510
2001-11-155055055055051,000505
2001-11-145155155155151,000515
2001-11-055405405405401,000540
2001-10-315505505505505,000550
2001-10-305605605605602,000560
2001-10-235305305305301,000530
2001-10-225105205105203,000520
2001-10-125005005005003,000500
2001-10-115105204904904,000490
2001-10-045105105105101,000510
2001-10-024904904904902,000490
2001-10-015105105105101,000510
2001-09-274904904904901,000490
2001-09-264914914904903,000490
2001-09-214674684674682,000468
2001-09-194954954954951,000495
2001-09-185225304604608,000460
2001-09-174844844844842,000484
2001-09-075305305305301,000530
2001-09-055965965965961,000596
2001-09-046066066066061,000606
2001-09-0356161956161917,000619
2001-08-315605605605604,000560
2001-08-305605615605614,000561
2001-08-285705705605602,000560
2001-08-275505605505602,000560
2001-08-235305305305301,000530
2001-08-215305305305304,000530
2001-08-205315315315312,000531
2001-08-175315315315311,000531
2001-08-165505505315315,000531
2001-08-1557057055055018,000550
2001-08-145705735705738,000573
2001-08-1362065059560033,000600
2001-08-105555555555556,000555
2001-08-094754754754754,000475
2001-08-014414414414411,000441
2001-07-254304404304402,000440
2001-07-174304304304301,000430
2001-07-114314314304305,000430
2001-07-094404404404405,000440
2001-07-064404404404404,000440
2001-07-054314314314311,000431
2001-06-284304304304301,000430
2001-06-254404404304307,000430
2001-06-194204304204302,000430
2001-06-144204204204201,000420
2001-06-114194194194191,000419
2001-05-304404404404401,000440
2001-05-254474474474471,000447
2001-05-224014204014203,000420
2001-04-264684684684683,000468
2001-04-2540046840046812,000468
2001-04-243943943943941,000394
2001-04-233853853803803,000380
2001-04-104704704704703,000470
2001-03-273883903883903,000390
2001-03-263883883883881,000388
2001-03-233903903903904,000390
2001-03-023823823823821,000382
2001-03-013823823823821,000382
2001-02-264104104104102,000410
2001-02-234104104104102,000410
2001-02-194204204124123,000412
2001-02-154124124124121,000412
2001-02-144204204204205,000420
2001-02-134144174034039,000403
2001-01-313963963963964,000396
2001-01-263983983873872,000387
2001-01-094004004004001,000400
2001-01-054004004004002,000400
2001-01-043903903903901,000390

分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株