6411 中野冷機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2006-12-28 | 1,500 | 1,510 | 1,500 | 1,510 | 400 | 1,510 |
| 2006-12-27 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2006-12-26 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2006-12-25 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2006-12-21 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2006-12-20 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2006-12-18 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2006-12-15 | 1,412 | 1,412 | 1,410 | 1,410 | 1,200 | 1,410 |
| 2006-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2006-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 4,500 | 1,450 |
| 2006-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2006-12-07 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2006-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 6,900 | 1,450 |
| 2006-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 11,200 | 1,450 |
| 2006-11-29 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-11-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-11-27 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2006-11-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-11-22 | 1,400 | 1,459 | 1,400 | 1,459 | 1,200 | 1,459 |
| 2006-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2006-11-20 | 1,450 | 1,450 | 1,400 | 1,400 | 300 | 1,400 |
| 2006-11-17 | 1,400 | 1,459 | 1,400 | 1,459 | 1,100 | 1,459 |
| 2006-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2006-11-14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2006-11-10 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2006-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2006-11-08 | 1,400 | 1,400 | 1,390 | 1,390 | 2,500 | 1,390 |
| 2006-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2006-11-01 | 1,454 | 1,454 | 1,454 | 1,454 | 100 | 1,454 |
| 2006-10-30 | 1,361 | 1,361 | 1,361 | 1,361 | 300 | 1,361 |
| 2006-10-26 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2006-10-25 | 1,455 | 1,455 | 1,455 | 1,455 | 2,700 | 1,455 |
| 2006-10-24 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 | 1,455 |
| 2006-10-23 | 1,560 | 1,560 | 1,500 | 1,500 | 200 | 1,500 |
| 2006-10-20 | 1,480 | 1,570 | 1,480 | 1,489 | 600 | 1,489 |
| 2006-10-19 | 1,460 | 1,489 | 1,459 | 1,489 | 300 | 1,489 |
| 2006-10-13 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-10-11 | 1,561 | 1,561 | 1,450 | 1,450 | 3,200 | 1,450 |
| 2006-10-10 | 1,461 | 1,561 | 1,461 | 1,561 | 1,100 | 1,561 |
| 2006-10-06 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2006-10-05 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2006-10-03 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | 1,460 |
| 2006-09-29 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2006-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2006-09-27 | 1,440 | 1,440 | 1,430 | 1,430 | 600 | 1,430 |
| 2006-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2006-09-25 | 1,545 | 1,545 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2006-09-21 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2006-09-20 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2006-09-15 | 1,540 | 1,600 | 1,540 | 1,600 | 200 | 1,600 |
| 2006-09-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,900 | 1,540 |
| 2006-09-12 | 1,500 | 1,540 | 1,500 | 1,540 | 500 | 1,540 |
| 2006-09-11 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2006-09-08 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2006-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-09-05 | 1,459 | 1,459 | 1,459 | 1,459 | 100 | 1,459 |
| 2006-09-04 | 1,452 | 1,452 | 1,410 | 1,433 | 1,500 | 1,433 |
| 2006-09-01 | 1,507 | 1,507 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2006-08-29 | 1,485 | 1,535 | 1,485 | 1,535 | 300 | 1,535 |
| 2006-08-28 | 1,540 | 1,550 | 1,503 | 1,545 | 3,700 | 1,545 |
| 2006-08-25 | 1,481 | 1,500 | 1,450 | 1,500 | 1,900 | 1,500 |
| 2006-08-24 | 1,490 | 1,490 | 1,450 | 1,480 | 1,900 | 1,480 |
| 2006-08-23 | 1,450 | 1,480 | 1,449 | 1,480 | 1,300 | 1,480 |
| 2006-08-22 | 1,450 | 1,450 | 1,440 | 1,440 | 900 | 1,440 |
| 2006-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-08-18 | 1,450 | 1,470 | 1,450 | 1,470 | 300 | 1,470 |
| 2006-08-15 | 1,450 | 1,450 | 1,440 | 1,450 | 400 | 1,450 |
| 2006-08-14 | 1,465 | 1,465 | 1,465 | 1,465 | 1,700 | 1,465 |
| 2006-08-11 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2006-08-10 | 1,450 | 1,450 | 1,390 | 1,390 | 400 | 1,390 |
| 2006-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2006-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-08-03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2006-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2006-07-28 | 1,376 | 1,376 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2006-07-26 | 1,476 | 1,476 | 1,476 | 1,476 | 400 | 1,476 |
| 2006-07-25 | 1,450 | 1,450 | 1,430 | 1,430 | 1,900 | 1,430 |
| 2006-07-20 | 1,450 | 1,450 | 1,450 | 1,450 | 900 | 1,450 |
| 2006-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2006-07-12 | 1,480 | 1,480 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2006-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2006-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,700 | 1,450 |
| 2006-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-07-04 | 1,500 | 1,500 | 1,415 | 1,415 | 300 | 1,415 |
| 2006-07-03 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 1,390 |
| 2006-06-29 | 1,550 | 1,550 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2006-06-28 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2006-06-27 | 1,540 | 1,550 | 1,540 | 1,550 | 200 | 1,550 |
| 2006-06-26 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
| 2006-06-23 | 1,480 | 1,510 | 1,480 | 1,510 | 400 | 1,510 |
| 2006-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-06-13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-06-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,700 | 1,450 |
| 2006-06-09 | 1,450 | 1,450 | 1,400 | 1,450 | 600 | 1,450 |
| 2006-06-08 | 1,450 | 1,450 | 1,440 | 1,440 | 700 | 1,440 |
| 2006-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-06-06 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 1,450 |
| 2006-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2006-05-31 | 1,482 | 1,482 | 1,482 | 1,482 | 1,500 | 1,482 |
| 2006-05-29 | 1,482 | 1,482 | 1,482 | 1,482 | 1,200 | 1,482 |
| 2006-05-26 | 1,482 | 1,482 | 1,482 | 1,482 | 200 | 1,482 |
| 2006-05-24 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2006-05-22 | 1,430 | 1,430 | 1,400 | 1,400 | 700 | 1,400 |
| 2006-05-19 | 1,431 | 1,431 | 1,430 | 1,430 | 300 | 1,430 |
| 2006-05-18 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 2006-05-17 | 1,455 | 1,455 | 1,430 | 1,430 | 800 | 1,430 |
| 2006-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2006-05-10 | 1,450 | 1,450 | 1,450 | 1,450 | 9,700 | 1,450 |
| 2006-05-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-05-02 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2006-05-01 | 1,463 | 1,463 | 1,463 | 1,463 | 600 | 1,463 |
| 2006-04-28 | 1,451 | 1,499 | 1,450 | 1,463 | 1,100 | 1,463 |
| 2006-04-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,100 | 1,450 |
| 2006-04-26 | 1,490 | 1,498 | 1,450 | 1,450 | 2,100 | 1,450 |
| 2006-04-25 | 1,360 | 1,360 | 1,335 | 1,360 | 2,600 | 1,360 |
| 2006-04-24 | 1,451 | 1,451 | 1,300 | 1,320 | 6,500 | 1,320 |
| 2006-04-21 | 1,520 | 1,520 | 1,450 | 1,450 | 3,200 | 1,450 |
| 2006-04-20 | 1,500 | 1,524 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2006-04-19 | 1,500 | 1,500 | 1,499 | 1,500 | 39,200 | 1,500 |
| 2006-04-18 | 1,480 | 1,480 | 1,480 | 1,480 | 600 | 1,480 |
| 2006-04-17 | 1,471 | 1,500 | 1,471 | 1,500 | 5,800 | 1,500 |
| 2006-04-13 | 1,480 | 1,550 | 1,480 | 1,550 | 3,100 | 1,550 |
| 2006-04-12 | 1,510 | 1,510 | 1,480 | 1,480 | 4,100 | 1,480 |
| 2006-04-11 | 1,520 | 1,520 | 1,500 | 1,500 | 4,300 | 1,500 |
| 2006-04-10 | 1,599 | 1,599 | 1,519 | 1,519 | 2,500 | 1,519 |
| 2006-04-07 | 1,599 | 1,600 | 1,599 | 1,600 | 600 | 1,600 |
| 2006-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2006-03-31 | 1,680 | 1,680 | 1,620 | 1,620 | 1,400 | 1,620 |
| 2006-03-30 | 1,500 | 1,620 | 1,500 | 1,620 | 1,200 | 1,620 |
| 2006-03-29 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2006-03-27 | 1,650 | 1,750 | 1,650 | 1,680 | 6,900 | 1,680 |
| 2006-03-24 | 1,600 | 1,640 | 1,590 | 1,640 | 12,300 | 1,640 |
| 2006-03-23 | 1,550 | 1,600 | 1,550 | 1,600 | 3,600 | 1,600 |
| 2006-03-22 | 1,491 | 1,540 | 1,490 | 1,540 | 4,100 | 1,540 |
| 2006-03-20 | 1,448 | 1,480 | 1,448 | 1,480 | 2,000 | 1,480 |
| 2006-03-17 | 1,450 | 1,450 | 1,435 | 1,450 | 700 | 1,450 |
| 2006-03-16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-03-15 | 1,450 | 1,450 | 1,430 | 1,450 | 2,300 | 1,450 |
| 2006-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2006-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2006-03-10 | 1,460 | 1,470 | 1,450 | 1,450 | 5,300 | 1,450 |
| 2006-03-09 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2006-03-07 | 1,450 | 1,450 | 1,400 | 1,450 | 3,700 | 1,450 |
| 2006-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,400 | 1,450 |
| 2006-03-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2006-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-03-01 | 1,440 | 1,450 | 1,440 | 1,450 | 3,500 | 1,450 |
| 2006-02-28 | 1,455 | 1,455 | 1,450 | 1,450 | 4,500 | 1,450 |
| 2006-02-27 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2006-02-24 | 1,450 | 1,450 | 1,445 | 1,445 | 700 | 1,445 |
| 2006-02-23 | 1,410 | 1,430 | 1,410 | 1,430 | 700 | 1,430 |
| 2006-02-22 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2006-02-21 | 1,430 | 1,430 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2006-02-20 | 1,435 | 1,435 | 1,430 | 1,430 | 4,800 | 1,430 |
| 2006-02-17 | 1,430 | 1,435 | 1,430 | 1,430 | 4,200 | 1,430 |
| 2006-02-16 | 1,449 | 1,449 | 1,449 | 1,449 | 1,100 | 1,449 |
| 2006-02-15 | 1,420 | 1,450 | 1,420 | 1,450 | 300 | 1,450 |
| 2006-02-14 | 1,410 | 1,410 | 1,400 | 1,400 | 500 | 1,400 |
| 2006-02-13 | 1,451 | 1,451 | 1,430 | 1,430 | 1,800 | 1,430 |
| 2006-02-10 | 1,449 | 1,450 | 1,449 | 1,450 | 3,200 | 1,450 |
| 2006-02-09 | 1,449 | 1,449 | 1,449 | 1,449 | 200 | 1,449 |
| 2006-02-08 | 1,430 | 1,430 | 1,430 | 1,430 | 400 | 1,430 |
| 2006-02-07 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2006-02-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2006-02-02 | 1,420 | 1,425 | 1,420 | 1,425 | 1,300 | 1,425 |
| 2006-02-01 | 1,449 | 1,449 | 1,415 | 1,415 | 600 | 1,415 |
| 2006-01-31 | 1,400 | 1,430 | 1,400 | 1,430 | 500 | 1,430 |
| 2006-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2006-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2006-01-26 | 1,390 | 1,400 | 1,390 | 1,400 | 2,100 | 1,400 |
| 2006-01-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2006-01-24 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2006-01-23 | 1,381 | 1,381 | 1,380 | 1,380 | 400 | 1,380 |
| 2006-01-20 | 1,379 | 1,380 | 1,379 | 1,380 | 500 | 1,380 |
| 2006-01-19 | 1,340 | 1,380 | 1,340 | 1,380 | 600 | 1,380 |
| 2006-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2006-01-17 | 1,424 | 1,425 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2006-01-16 | 1,450 | 1,450 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2006-01-13 | 1,463 | 1,463 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2006-01-12 | 1,465 | 1,465 | 1,425 | 1,464 | 2,100 | 1,464 |
| 2006-01-11 | 1,450 | 1,465 | 1,450 | 1,465 | 6,900 | 1,465 |
| 2006-01-10 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2006-01-06 | 1,450 | 1,450 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2006-01-05 | 1,399 | 1,450 | 1,399 | 1,450 | 1,700 | 1,450 |
| 2006-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
