6411 中野冷機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2005-12-29 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2005-12-28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2005-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2005-12-26 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2005-12-22 | 1,350 | 1,370 | 1,330 | 1,330 | 4,200 | 1,330 |
| 2005-12-21 | 1,305 | 1,349 | 1,295 | 1,349 | 3,200 | 1,349 |
| 2005-12-19 | 1,344 | 1,344 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2005-12-15 | 1,295 | 1,346 | 1,295 | 1,346 | 5,300 | 1,346 |
| 2005-12-13 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2005-12-12 | 1,299 | 1,299 | 1,299 | 1,299 | 4,500 | 1,299 |
| 2005-12-09 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2005-12-07 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2005-12-06 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 1,285 |
| 2005-12-05 | 1,279 | 1,280 | 1,279 | 1,280 | 300 | 1,280 |
| 2005-12-02 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2005-11-30 | 1,285 | 1,285 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2005-11-29 | 1,283 | 1,285 | 1,283 | 1,285 | 1,600 | 1,285 |
| 2005-11-28 | 1,280 | 1,283 | 1,280 | 1,283 | 1,400 | 1,283 |
| 2005-11-25 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 | 1,270 |
| 2005-11-22 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2005-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2005-11-17 | 1,250 | 1,250 | 1,249 | 1,250 | 1,200 | 1,250 |
| 2005-11-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2005-11-15 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2005-11-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-11-07 | 1,215 | 1,215 | 1,215 | 1,215 | 1,900 | 1,215 |
| 2005-11-01 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2005-10-31 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 1,220 |
| 2005-10-28 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2005-10-26 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2005-10-21 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2005-10-20 | 1,260 | 1,260 | 1,255 | 1,255 | 200 | 1,255 |
| 2005-10-19 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2005-10-18 | 1,270 | 1,270 | 1,255 | 1,255 | 1,200 | 1,255 |
| 2005-10-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,900 | 1,270 |
| 2005-10-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,700 | 1,270 |
| 2005-10-13 | 1,280 | 1,280 | 1,270 | 1,270 | 400 | 1,270 |
| 2005-10-12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2005-10-11 | 1,270 | 1,270 | 1,270 | 1,270 | 700 | 1,270 |
| 2005-10-07 | 1,270 | 1,270 | 1,260 | 1,260 | 700 | 1,260 |
| 2005-10-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,400 | 1,270 |
| 2005-10-05 | 1,260 | 1,270 | 1,260 | 1,270 | 1,500 | 1,270 |
| 2005-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2005-10-03 | 1,290 | 1,290 | 1,250 | 1,250 | 700 | 1,250 |
| 2005-09-30 | 1,286 | 1,286 | 1,280 | 1,280 | 2,700 | 1,280 |
| 2005-09-29 | 1,270 | 1,298 | 1,260 | 1,298 | 1,700 | 1,298 |
| 2005-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2005-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2005-09-26 | 1,250 | 1,251 | 1,250 | 1,250 | 5,700 | 1,250 |
| 2005-09-22 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2005-09-21 | 1,250 | 1,250 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2005-09-20 | 1,250 | 1,250 | 1,230 | 1,245 | 2,200 | 1,245 |
| 2005-09-16 | 1,221 | 1,250 | 1,221 | 1,250 | 300 | 1,250 |
| 2005-09-15 | 1,249 | 1,249 | 1,221 | 1,221 | 1,100 | 1,221 |
| 2005-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-09-13 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 1,221 |
| 2005-09-12 | 1,250 | 1,250 | 1,220 | 1,220 | 2,100 | 1,220 |
| 2005-09-09 | 1,250 | 1,250 | 1,230 | 1,230 | 300 | 1,230 |
| 2005-09-08 | 1,267 | 1,267 | 1,250 | 1,250 | 400 | 1,250 |
| 2005-09-07 | 1,269 | 1,269 | 1,220 | 1,220 | 1,600 | 1,220 |
| 2005-09-06 | 1,221 | 1,250 | 1,221 | 1,250 | 300 | 1,250 |
| 2005-09-05 | 1,230 | 1,230 | 1,220 | 1,220 | 2,900 | 1,220 |
| 2005-09-02 | 1,295 | 1,300 | 1,230 | 1,230 | 26,200 | 1,230 |
| 2005-09-01 | 1,189 | 1,195 | 1,186 | 1,195 | 2,000 | 1,195 |
| 2005-08-31 | 1,195 | 1,195 | 1,175 | 1,189 | 400 | 1,189 |
| 2005-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2005-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2005-08-26 | 1,225 | 1,225 | 1,120 | 1,130 | 12,100 | 1,130 |
| 2005-08-25 | 1,111 | 1,200 | 1,110 | 1,200 | 2,500 | 1,200 |
| 2005-08-24 | 1,099 | 1,099 | 1,088 | 1,088 | 300 | 1,088 |
| 2005-08-23 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2005-08-19 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 1,249 |
| 2005-08-17 | 1,230 | 1,250 | 1,230 | 1,249 | 900 | 1,249 |
| 2005-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2005-08-10 | 1,200 | 1,200 | 1,190 | 1,190 | 1,200 | 1,190 |
| 2005-08-09 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2005-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2005-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-08-03 | 1,215 | 1,250 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2005-08-02 | 1,220 | 1,220 | 1,200 | 1,215 | 3,400 | 1,215 |
| 2005-08-01 | 1,240 | 1,240 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2005-07-29 | 1,198 | 1,240 | 1,198 | 1,240 | 1,500 | 1,240 |
| 2005-07-27 | 1,174 | 1,174 | 1,174 | 1,174 | 300 | 1,174 |
| 2005-07-26 | 1,200 | 1,200 | 1,174 | 1,174 | 3,000 | 1,174 |
| 2005-07-25 | 1,173 | 1,173 | 1,173 | 1,173 | 100 | 1,173 |
| 2005-07-22 | 1,183 | 1,200 | 1,172 | 1,172 | 1,200 | 1,172 |
| 2005-07-21 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2005-07-20 | 1,171 | 1,171 | 1,171 | 1,171 | 600 | 1,171 |
| 2005-07-19 | 1,200 | 1,200 | 1,171 | 1,171 | 2,400 | 1,171 |
| 2005-07-15 | 1,203 | 1,210 | 1,203 | 1,210 | 1,600 | 1,210 |
| 2005-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-07-13 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2005-07-12 | 1,189 | 1,189 | 1,172 | 1,172 | 1,400 | 1,172 |
| 2005-07-06 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2005-07-05 | 1,269 | 1,269 | 1,269 | 1,269 | 500 | 1,269 |
| 2005-07-04 | 1,270 | 1,270 | 1,269 | 1,269 | 4,400 | 1,269 |
| 2005-07-01 | 1,250 | 1,270 | 1,250 | 1,270 | 2,900 | 1,270 |
| 2005-06-30 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-06-28 | 1,274 | 1,274 | 1,250 | 1,270 | 4,000 | 1,270 |
| 2005-06-27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2005-06-24 | 1,269 | 1,269 | 1,269 | 1,269 | 2,000 | 1,269 |
| 2005-06-23 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 1,280 |
| 2005-06-22 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 2005-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-06-17 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2005-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-06-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-06-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-06-08 | 1,250 | 1,250 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2005-06-07 | 1,249 | 1,249 | 1,225 | 1,225 | 9,000 | 1,225 |
| 2005-06-06 | 1,249 | 1,249 | 1,240 | 1,243 | 5,000 | 1,243 |
| 2005-06-03 | 1,249 | 1,250 | 1,249 | 1,249 | 3,000 | 1,249 |
| 2005-06-02 | 1,250 | 1,250 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2005-06-01 | 1,247 | 1,248 | 1,212 | 1,235 | 10,000 | 1,235 |
| 2005-05-31 | 1,270 | 1,270 | 1,251 | 1,251 | 3,000 | 1,251 |
| 2005-05-30 | 1,249 | 1,270 | 1,249 | 1,250 | 13,000 | 1,250 |
| 2005-05-27 | 1,249 | 1,250 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2005-05-26 | 1,250 | 1,250 | 1,249 | 1,249 | 5,000 | 1,249 |
| 2005-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-05-24 | 1,235 | 1,250 | 1,235 | 1,250 | 10,000 | 1,250 |
| 2005-05-23 | 1,228 | 1,230 | 1,215 | 1,215 | 9,000 | 1,215 |
| 2005-05-20 | 1,200 | 1,229 | 1,200 | 1,229 | 7,000 | 1,229 |
| 2005-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-05-18 | 1,181 | 1,190 | 1,181 | 1,190 | 6,000 | 1,190 |
| 2005-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2005-05-16 | 1,181 | 1,199 | 1,181 | 1,182 | 27,000 | 1,182 |
| 2005-05-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2005-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2005-05-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2005-05-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2005-04-28 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2005-04-27 | 1,170 | 1,171 | 1,170 | 1,171 | 12,000 | 1,171 |
| 2005-04-26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2005-04-25 | 1,210 | 1,230 | 1,170 | 1,170 | 18,000 | 1,170 |
| 2005-04-22 | 1,191 | 1,205 | 1,191 | 1,205 | 8,000 | 1,205 |
| 2005-04-21 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2005-04-20 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 | 1,190 |
| 2005-04-19 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 | 1,170 |
| 2005-04-18 | 1,129 | 1,140 | 1,129 | 1,139 | 26,000 | 1,139 |
| 2005-04-15 | 1,100 | 1,130 | 1,100 | 1,130 | 21,000 | 1,130 |
| 2005-04-14 | 1,113 | 1,113 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2005-04-13 | 1,080 | 1,119 | 1,080 | 1,115 | 5,000 | 1,115 |
| 2005-04-12 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 2005-04-11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2005-04-08 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 | 1,140 |
| 2005-04-06 | 1,080 | 1,110 | 1,070 | 1,110 | 5,000 | 1,110 |
| 2005-04-05 | 1,053 | 1,080 | 1,053 | 1,060 | 6,000 | 1,060 |
| 2005-04-04 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2005-04-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2005-03-31 | 1,010 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 2005-03-30 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 | 1,049 |
| 2005-03-29 | 1,049 | 1,049 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2005-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-03-25 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2005-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-03-23 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2005-03-22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-03-18 | 1,005 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2005-03-17 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 | 1,010 |
| 2005-03-16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2005-03-11 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2005-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-03-08 | 1,000 | 1,000 | 980 | 1,000 | 21,000 | 1,000 |
| 2005-03-04 | 952 | 952 | 951 | 951 | 2,000 | 951 |
| 2005-03-03 | 950 | 951 | 950 | 950 | 4,000 | 950 |
| 2005-03-02 | 951 | 951 | 950 | 950 | 3,000 | 950 |
| 2005-03-01 | 950 | 980 | 950 | 951 | 11,000 | 951 |
| 2005-02-28 | 940 | 950 | 940 | 950 | 6,000 | 950 |
| 2005-02-25 | 950 | 970 | 940 | 940 | 8,000 | 940 |
| 2005-02-23 | 970 | 980 | 950 | 950 | 6,000 | 950 |
| 2005-02-22 | 961 | 1,000 | 961 | 1,000 | 14,000 | 1,000 |
| 2005-02-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-02-18 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 2005-02-17 | 950 | 965 | 950 | 965 | 21,000 | 965 |
| 2005-02-16 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 2005-02-15 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 2005-02-14 | 980 | 980 | 951 | 954 | 4,000 | 954 |
| 2005-02-08 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2005-02-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-02-02 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 2005-02-01 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 2005-01-31 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-01-28 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2005-01-25 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2005-01-24 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 2005-01-21 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2005-01-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-01-19 | 925 | 925 | 920 | 920 | 6,000 | 920 |
| 2005-01-18 | 925 | 930 | 920 | 923 | 13,000 | 923 |
| 2005-01-17 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2005-01-14 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-01-13 | 860 | 900 | 860 | 900 | 7,000 | 900 |
| 2005-01-12 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2005-01-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-01-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-01-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
