6411 中野冷機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	850	870	850	860	11,000	860
2004-12-29	850	850	850	850	5,000	850
2004-12-28	850	850	850	850	5,000	850
2004-12-27	850	850	850	850	7,000	850
2004-12-24	853	853	853	853	3,000	853
2004-12-22	854	854	853	854	4,000	854
2004-12-21	850	850	850	850	9,000	850
2004-12-20	850	850	850	850	1,000	850
2004-12-17	850	850	850	850	6,000	850
2004-12-14	850	850	850	850	3,000	850
2004-12-10	850	850	850	850	3,000	850
2004-12-06	870	870	870	870	4,000	870
2004-12-02	850	850	850	850	10,000	850
2004-12-01	850	850	850	850	5,000	850
2004-11-26	855	855	855	855	2,000	855
2004-11-24	850	850	850	850	2,000	850
2004-11-22	850	850	850	850	2,000	850
2004-11-19	850	850	850	850	3,000	850
2004-11-18	840	850	840	850	3,000	850
2004-11-17	850	850	850	850	2,000	850
2004-11-15	840	850	840	850	4,000	850
2004-11-11	840	840	840	840	1,000	840
2004-11-05	840	840	840	840	1,000	840
2004-10-25	813	813	813	813	3,000	813
2004-10-22	802	802	802	802	8,000	802
2004-10-21	800	800	790	790	3,000	790
2004-10-19	801	801	801	801	3,000	801
2004-10-18	800	800	800	800	5,000	800
2004-10-15	800	801	800	801	5,000	801
2004-10-14	790	801	780	800	201,000	800
2004-10-13	780	780	780	780	5,000	780
2004-10-12	780	780	780	780	3,000	780
2004-10-08	780	780	780	780	8,000	780
2004-10-07	781	799	780	780	6,000	780
2004-10-06	780	780	780	780	17,000	780
2004-10-04	786	786	786	786	1,000	786
2004-09-30	790	790	780	780	3,000	780
2004-09-29	800	800	790	790	7,000	790
2004-09-27	800	800	800	800	3,000	800
2004-09-24	800	800	800	800	4,000	800
2004-09-22	800	800	800	800	5,000	800
2004-09-21	800	805	800	805	4,000	805
2004-09-17	800	800	800	800	1,000	800
2004-09-16	810	810	800	800	21,000	800
2004-09-15	840	840	830	830	4,000	830
2004-09-13	872	872	865	870	14,000	870
2004-09-09	875	875	875	875	1,000	875
2004-09-07	875	875	875	875	1,000	875
2004-09-06	875	875	875	875	1,000	875
2004-08-31	865	865	865	865	1,000	865
2004-08-26	890	890	890	890	6,000	890
2004-08-25	871	890	871	890	7,000	890
2004-08-24	865	870	865	870	4,000	870
2004-08-06	865	865	865	865	1,000	865
2004-08-04	890	890	870	870	8,000	870
2004-08-03	889	890	889	890	6,000	890
2004-08-02	875	875	875	875	2,000	875
2004-07-29	850	850	850	850	2,000	850
2004-07-28	840	858	840	845	6,000	845
2004-07-26	890	895	890	895	2,000	895
2004-07-23	890	890	885	890	4,000	890
2004-07-16	900	900	890	890	2,000	890
2004-07-12	890	900	890	900	13,000	900
2004-07-08	852	852	852	852	1,000	852
2004-07-06	879	879	879	879	6,000	879
2004-07-05	879	879	879	879	1,000	879
2004-07-01	847	847	847	847	1,000	847
2004-06-30	850	850	850	850	12,000	850
2004-06-29	850	850	850	850	1,000	850
2004-06-28	850	850	845	845	2,000	845
2004-06-25	850	850	850	850	5,000	850
2004-06-24	850	850	850	850	5,000	850
2004-06-23	850	850	845	845	7,000	845
2004-06-22	850	850	850	850	2,000	850
2004-06-21	860	860	860	860	1,000	860
2004-06-17	850	852	850	850	10,000	850
2004-06-16	850	850	850	850	7,000	850
2004-06-15	849	849	849	849	1,000	849
2004-06-14	850	850	840	849	4,000	849
2004-06-11	850	850	850	850	5,000	850
2004-06-10	850	855	850	850	13,000	850
2004-06-09	850	850	850	850	1,000	850
2004-06-08	850	850	850	850	2,000	850
2004-06-07	838	841	838	840	3,000	840
2004-05-31	870	870	870	870	1,000	870
2004-05-26	891	891	887	887	4,000	887
2004-05-24	850	850	820	850	4,000	850
2004-05-21	850	855	850	850	6,000	850
2004-05-20	830	850	830	850	6,000	850
2004-05-14	900	900	900	900	2,000	900
2004-05-10	989	989	940	960	26,000	960
2004-05-07	930	960	930	960	8,000	960
2004-05-06	960	960	960	960	1,000	960
2004-04-30	965	965	965	965	1,000	965
2004-04-28	950	965	950	965	7,000	965
2004-04-26	920	980	910	980	11,000	980
2004-04-23	900	911	884	911	14,000	911
2004-04-20	870	870	870	870	1,000	870
2004-04-19	869	899	869	899	5,000	899
2004-04-15	900	911	900	900	5,000	900
2004-04-14	860	900	860	900	9,000	900
2004-04-13	860	870	860	860	6,000	860
2004-04-12	860	860	860	860	1,000	860
2004-04-09	880	880	860	860	3,000	860
2004-04-08	851	860	851	860	2,000	860
2004-04-07	900	900	900	900	2,000	900
2004-04-06	879	900	879	900	4,000	900
2004-04-05	850	850	850	850	4,000	850
2004-04-02	850	850	850	850	2,000	850
2004-04-01	826	826	819	824	9,000	824
2004-03-31	818	819	818	819	2,000	819
2004-03-29	820	820	820	820	1,000	820
2004-03-26	820	820	820	820	4,000	820
2004-03-25	820	820	820	820	1,000	820
2004-03-23	830	850	830	850	2,000	850
2004-03-22	820	826	820	826	6,000	826
2004-03-19	800	810	800	810	2,000	810
2004-03-17	800	800	800	800	1,000	800
2004-03-16	800	800	800	800	1,000	800
2004-03-15	795	800	795	800	2,000	800
2004-03-12	731	731	731	731	3,000	731
2004-03-11	761	761	760	760	2,000	760
2004-03-10	780	780	780	780	1,000	780
2004-03-09	800	800	799	799	3,000	799
2004-03-08	800	800	795	800	9,000	800
2004-03-04	789	789	789	789	2,000	789
2004-03-03	790	799	790	799	2,000	799
2004-03-02	770	770	770	770	2,000	770
2004-03-01	739	770	739	770	6,000	770
2004-02-25	825	825	825	825	3,000	825
2004-02-24	826	826	825	825	3,000	825
2004-02-23	829	829	829	829	2,000	829
2004-02-20	760	770	760	770	5,000	770
2004-02-19	730	751	730	750	17,000	750
2004-02-18	700	720	700	720	2,000	720
2004-02-17	710	710	690	690	6,000	690
2004-02-16	690	700	670	700	5,000	700
2004-02-13	700	700	700	700	3,000	700
2004-02-10	700	700	700	700	2,000	700
2004-02-05	690	690	690	690	2,000	690
2004-02-02	696	696	691	691	2,000	691
2004-01-30	701	701	696	696	2,000	696
2004-01-29	710	710	710	710	4,000	710
2004-01-28	690	690	690	690	1,000	690
2004-01-27	689	689	689	689	1,000	689
2004-01-26	659	659	659	659	1,000	659
2004-01-23	650	650	650	650	2,000	650
2004-01-22	640	640	640	640	1,000	640
2004-01-19	640	650	640	650	2,000	650
2004-01-06	621	621	621	621	2,000	621
2004-01-05	620	620	620	620	1,000	620

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