6411 中野冷機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 594 | 600 | 594 | 600 | 3,000 | 600 |
| 2003-12-26 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2003-12-24 | 600 | 600 | 570 | 570 | 3,000 | 570 |
| 2003-12-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-12-19 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2003-12-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-10 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2003-12-08 | 601 | 604 | 601 | 601 | 5,000 | 601 |
| 2003-12-04 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2003-12-03 | 602 | 602 | 580 | 580 | 6,000 | 580 |
| 2003-12-01 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 2003-11-19 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2003-11-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-11-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-10-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-10-23 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-10-22 | 600 | 618 | 600 | 618 | 4,000 | 618 |
| 2003-10-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-10-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-10-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-10-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-10-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-10-01 | 660 | 660 | 640 | 640 | 2,000 | 640 |
| 2003-09-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-09-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-09-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-09-22 | 688 | 710 | 688 | 710 | 3,000 | 710 |
| 2003-09-08 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-09-03 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2003-09-02 | 700 | 700 | 690 | 700 | 24,000 | 700 |
| 2003-09-01 | 680 | 690 | 680 | 680 | 5,000 | 680 |
| 2003-08-29 | 651 | 651 | 650 | 651 | 11,000 | 651 |
| 2003-08-28 | 617 | 617 | 617 | 617 | 7,000 | 617 |
| 2003-08-26 | 640 | 650 | 640 | 640 | 4,000 | 640 |
| 2003-08-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2003-08-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-14 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-07-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-07-08 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 2003-07-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-07-04 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2003-07-03 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-07-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-07-01 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 2003-06-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-06-27 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2003-06-26 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 2003-06-25 | 600 | 610 | 590 | 610 | 5,000 | 610 |
| 2003-06-23 | 570 | 580 | 570 | 580 | 11,000 | 580 |
| 2003-06-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-06-19 | 570 | 580 | 570 | 570 | 14,000 | 570 |
| 2003-06-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-06-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-06-13 | 531 | 550 | 531 | 550 | 5,000 | 550 |
| 2003-06-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-06-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-05-30 | 525 | 525 | 500 | 515 | 5,000 | 515 |
| 2003-05-29 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2003-05-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-05-22 | 485 | 486 | 485 | 485 | 3,000 | 485 |
| 2003-05-21 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2003-05-02 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 2003-05-01 | 479 | 486 | 479 | 480 | 7,000 | 480 |
| 2003-04-30 | 455 | 480 | 455 | 480 | 4,000 | 480 |
| 2003-04-28 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2003-04-25 | 435 | 438 | 435 | 438 | 3,000 | 438 |
| 2003-04-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-04-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-04-16 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-04-15 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-04-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-04-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-02 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 2003-04-01 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2003-03-27 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-03-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-03-25 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2003-03-24 | 455 | 455 | 451 | 451 | 2,000 | 451 |
| 2003-03-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-03-17 | 452 | 452 | 445 | 445 | 2,000 | 445 |
| 2003-03-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-03-11 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2003-03-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2003-03-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-03-06 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 2003-03-05 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2003-03-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-03-03 | 465 | 465 | 455 | 455 | 7,000 | 455 |
| 2003-02-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-02-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-02-26 | 470 | 470 | 451 | 451 | 3,000 | 451 |
| 2003-02-25 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2003-02-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-02-20 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2003-02-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-02-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2003-02-12 | 464 | 475 | 464 | 475 | 3,000 | 475 |
| 2003-02-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-02-07 | 440 | 441 | 436 | 436 | 5,000 | 436 |
| 2003-02-06 | 452 | 455 | 450 | 450 | 9,000 | 450 |
| 2003-01-31 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-01-30 | 470 | 470 | 470 | 470 | 16,000 | 470 |
| 2003-01-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-01-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-01-24 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-01-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-01-06 | 479 | 479 | 479 | 479 | 1,000 | 479 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
