6411 中野冷機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2007-12-27 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2007-12-26 | 968 | 968 | 968 | 968 | 500 | 968 |
| 2007-12-21 | 961 | 980 | 960 | 960 | 2,800 | 960 |
| 2007-12-19 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2007-12-17 | 966 | 966 | 966 | 966 | 200 | 966 |
| 2007-12-13 | 983 | 985 | 983 | 985 | 300 | 985 |
| 2007-12-12 | 985 | 985 | 985 | 985 | 3,200 | 985 |
| 2007-12-11 | 960 | 970 | 960 | 970 | 800 | 970 |
| 2007-12-07 | 998 | 998 | 940 | 950 | 7,700 | 950 |
| 2007-12-03 | 999 | 1,030 | 999 | 1,030 | 2,600 | 1,030 |
| 2007-11-28 | 970 | 1,000 | 970 | 1,000 | 500 | 1,000 |
| 2007-11-26 | 1,000 | 1,000 | 980 | 980 | 300 | 980 |
| 2007-11-22 | 1,017 | 1,017 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2007-11-21 | 1,019 | 1,020 | 1,000 | 1,020 | 500 | 1,020 |
| 2007-11-12 | 1,069 | 1,069 | 1,069 | 1,069 | 2,800 | 1,069 |
| 2007-11-09 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
| 2007-11-08 | 1,050 | 1,099 | 1,050 | 1,099 | 400 | 1,099 |
| 2007-11-07 | 1,020 | 1,061 | 1,002 | 1,061 | 2,400 | 1,061 |
| 2007-11-02 | 1,000 | 1,045 | 1,000 | 1,045 | 300 | 1,045 |
| 2007-10-30 | 1,060 | 1,120 | 1,060 | 1,120 | 300 | 1,120 |
| 2007-10-26 | 1,098 | 1,098 | 1,098 | 1,098 | 300 | 1,098 |
| 2007-10-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,100 | 1,060 |
| 2007-10-24 | 1,020 | 1,060 | 1,020 | 1,060 | 200 | 1,060 |
| 2007-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2007-10-22 | 1,010 | 1,060 | 970 | 970 | 1,300 | 970 |
| 2007-10-19 | 1,040 | 1,040 | 982 | 982 | 1,000 | 982 |
| 2007-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-10-17 | 1,080 | 1,080 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2007-10-12 | 1,081 | 1,100 | 1,060 | 1,100 | 1,200 | 1,100 |
| 2007-10-11 | 1,138 | 1,138 | 1,099 | 1,101 | 1,800 | 1,101 |
| 2007-10-10 | 1,198 | 1,198 | 1,198 | 1,198 | 2,600 | 1,198 |
| 2007-10-09 | 1,179 | 1,199 | 1,119 | 1,199 | 500 | 1,199 |
| 2007-09-26 | 1,183 | 1,183 | 1,183 | 1,183 | 200 | 1,183 |
| 2007-09-25 | 1,103 | 1,103 | 1,103 | 1,103 | 2,100 | 1,103 |
| 2007-09-21 | 1,075 | 1,103 | 1,075 | 1,103 | 400 | 1,103 |
| 2007-09-20 | 1,030 | 1,075 | 1,030 | 1,075 | 5,600 | 1,075 |
| 2007-09-19 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2007-09-18 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 1,070 |
| 2007-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2007-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-08-29 | 1,254 | 1,255 | 1,254 | 1,255 | 800 | 1,255 |
| 2007-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2007-08-27 | 1,294 | 1,294 | 1,294 | 1,294 | 200 | 1,294 |
| 2007-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2007-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2007-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2007-08-17 | 1,180 | 1,180 | 1,160 | 1,160 | 200 | 1,160 |
| 2007-08-16 | 1,200 | 1,220 | 1,200 | 1,200 | 800 | 1,200 |
| 2007-08-15 | 1,250 | 1,250 | 1,248 | 1,248 | 300 | 1,248 |
| 2007-08-14 | 1,162 | 1,200 | 1,162 | 1,200 | 200 | 1,200 |
| 2007-08-13 | 1,200 | 1,200 | 1,170 | 1,170 | 500 | 1,170 |
| 2007-08-10 | 1,381 | 1,381 | 1,353 | 1,353 | 4,300 | 1,353 |
| 2007-08-09 | 1,381 | 1,381 | 1,381 | 1,381 | 800 | 1,381 |
| 2007-08-08 | 1,381 | 1,381 | 1,381 | 1,381 | 200 | 1,381 |
| 2007-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-08-06 | 1,218 | 1,218 | 1,218 | 1,218 | 2,100 | 1,218 |
| 2007-08-02 | 1,358 | 1,358 | 1,358 | 1,358 | 1,000 | 1,358 |
| 2007-08-01 | 1,386 | 1,386 | 1,386 | 1,386 | 1,100 | 1,386 |
| 2007-07-31 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2007-07-27 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2007-07-26 | 1,471 | 1,471 | 1,471 | 1,471 | 1,500 | 1,471 |
| 2007-07-25 | 1,433 | 1,471 | 1,430 | 1,471 | 600 | 1,471 |
| 2007-07-20 | 1,412 | 1,412 | 1,412 | 1,412 | 300 | 1,412 |
| 2007-07-19 | 1,411 | 1,412 | 1,411 | 1,412 | 1,500 | 1,412 |
| 2007-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2007-07-17 | 1,470 | 1,470 | 1,450 | 1,470 | 1,100 | 1,470 |
| 2007-07-12 | 1,470 | 1,470 | 1,470 | 1,470 | 2,400 | 1,470 |
| 2007-07-11 | 1,460 | 1,470 | 1,450 | 1,470 | 6,400 | 1,470 |
| 2007-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2007-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2007-07-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2007-07-05 | 1,440 | 1,440 | 1,395 | 1,440 | 1,800 | 1,440 |
| 2007-06-28 | 1,400 | 1,402 | 1,400 | 1,402 | 2,100 | 1,402 |
| 2007-06-27 | 1,450 | 1,450 | 1,419 | 1,440 | 4,700 | 1,440 |
| 2007-06-26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2007-06-22 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2007-06-21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2007-06-20 | 1,420 | 1,420 | 1,366 | 1,420 | 1,400 | 1,420 |
| 2007-06-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2007-06-14 | 1,420 | 1,420 | 1,420 | 1,420 | 5,700 | 1,420 |
| 2007-06-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2007-06-12 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2007-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-06-08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2007-06-01 | 1,420 | 1,420 | 1,400 | 1,400 | 400 | 1,400 |
| 2007-05-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,100 | 1,390 |
| 2007-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-05-25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,600 | 1,420 |
| 2007-05-24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2007-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2007-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2007-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2007-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2007-05-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2007-05-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2007-05-10 | 1,495 | 1,495 | 1,495 | 1,495 | 2,000 | 1,495 |
| 2007-05-09 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2007-05-08 | 1,445 | 1,450 | 1,430 | 1,430 | 2,300 | 1,430 |
| 2007-05-07 | 1,475 | 1,475 | 1,400 | 1,475 | 3,000 | 1,475 |
| 2007-05-02 | 1,490 | 1,490 | 1,485 | 1,490 | 2,600 | 1,490 |
| 2007-05-01 | 1,490 | 1,500 | 1,490 | 1,500 | 6,100 | 1,500 |
| 2007-04-27 | 1,450 | 1,490 | 1,450 | 1,490 | 4,500 | 1,490 |
| 2007-04-26 | 1,390 | 1,450 | 1,390 | 1,450 | 1,600 | 1,450 |
| 2007-04-25 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2007-04-19 | 1,372 | 1,372 | 1,372 | 1,372 | 1,000 | 1,372 |
| 2007-04-18 | 1,400 | 1,400 | 1,398 | 1,400 | 2,900 | 1,400 |
| 2007-04-13 | 1,360 | 1,360 | 1,340 | 1,340 | 200 | 1,340 |
| 2007-04-12 | 1,399 | 1,400 | 1,399 | 1,400 | 3,200 | 1,400 |
| 2007-04-11 | 1,390 | 1,399 | 1,390 | 1,399 | 300 | 1,399 |
| 2007-04-10 | 1,370 | 1,380 | 1,370 | 1,380 | 1,700 | 1,380 |
| 2007-04-09 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2007-04-06 | 1,372 | 1,372 | 1,370 | 1,372 | 2,600 | 1,372 |
| 2007-04-04 | 1,372 | 1,372 | 1,372 | 1,372 | 1,500 | 1,372 |
| 2007-04-03 | 1,372 | 1,372 | 1,372 | 1,372 | 1,500 | 1,372 |
| 2007-04-02 | 1,369 | 1,381 | 1,369 | 1,372 | 1,600 | 1,372 |
| 2007-03-29 | 1,367 | 1,367 | 1,366 | 1,367 | 1,100 | 1,367 |
| 2007-03-27 | 1,372 | 1,372 | 1,367 | 1,367 | 400 | 1,367 |
| 2007-03-26 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 | 1,385 |
| 2007-03-23 | 1,385 | 1,385 | 1,383 | 1,385 | 4,500 | 1,385 |
| 2007-03-22 | 1,355 | 1,385 | 1,355 | 1,385 | 1,100 | 1,385 |
| 2007-03-20 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2007-03-19 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 | 1,346 |
| 2007-03-16 | 1,346 | 1,346 | 1,346 | 1,346 | 3,000 | 1,346 |
| 2007-03-15 | 1,346 | 1,346 | 1,345 | 1,346 | 2,000 | 1,346 |
| 2007-03-14 | 1,346 | 1,346 | 1,346 | 1,346 | 1,200 | 1,346 |
| 2007-03-13 | 1,360 | 1,360 | 1,358 | 1,360 | 2,600 | 1,360 |
| 2007-03-12 | 1,360 | 1,360 | 1,360 | 1,360 | 3,700 | 1,360 |
| 2007-03-09 | 1,360 | 1,400 | 1,321 | 1,360 | 4,800 | 1,360 |
| 2007-03-08 | 1,360 | 1,361 | 1,300 | 1,360 | 1,400 | 1,360 |
| 2007-03-07 | 1,238 | 1,300 | 1,225 | 1,300 | 2,000 | 1,300 |
| 2007-03-05 | 1,226 | 1,226 | 1,200 | 1,200 | 500 | 1,200 |
| 2007-03-02 | 1,276 | 1,296 | 1,235 | 1,236 | 1,700 | 1,236 |
| 2007-02-27 | 1,336 | 1,343 | 1,336 | 1,336 | 1,100 | 1,336 |
| 2007-02-26 | 1,394 | 1,394 | 1,334 | 1,334 | 400 | 1,334 |
| 2007-02-23 | 1,398 | 1,398 | 1,397 | 1,397 | 1,600 | 1,397 |
| 2007-02-22 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2007-02-20 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2007-02-14 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2007-02-13 | 1,399 | 1,399 | 1,399 | 1,399 | 2,200 | 1,399 |
| 2007-02-07 | 1,353 | 1,400 | 1,350 | 1,400 | 1,900 | 1,400 |
| 2007-02-05 | 1,371 | 1,371 | 1,351 | 1,351 | 500 | 1,351 |
| 2007-01-31 | 1,381 | 1,381 | 1,365 | 1,370 | 400 | 1,370 |
| 2007-01-29 | 1,399 | 1,399 | 1,399 | 1,399 | 1,300 | 1,399 |
| 2007-01-26 | 1,391 | 1,412 | 1,391 | 1,412 | 1,100 | 1,412 |
| 2007-01-25 | 1,391 | 1,391 | 1,391 | 1,391 | 1,500 | 1,391 |
| 2007-01-24 | 1,371 | 1,400 | 1,371 | 1,391 | 2,400 | 1,391 |
| 2007-01-23 | 1,410 | 1,431 | 1,410 | 1,431 | 200 | 1,431 |
| 2007-01-22 | 1,439 | 1,440 | 1,400 | 1,440 | 3,900 | 1,440 |
| 2007-01-19 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2007-01-18 | 1,400 | 1,439 | 1,400 | 1,439 | 600 | 1,439 |
| 2007-01-17 | 1,373 | 1,373 | 1,373 | 1,373 | 1,000 | 1,373 |
| 2007-01-15 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2007-01-12 | 1,433 | 1,433 | 1,433 | 1,433 | 2,500 | 1,433 |
| 2007-01-11 | 1,433 | 1,433 | 1,433 | 1,433 | 700 | 1,433 |
| 2007-01-10 | 1,434 | 1,434 | 1,433 | 1,433 | 2,600 | 1,433 |
| 2007-01-05 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2007-01-04 | 1,463 | 1,463 | 1,463 | 1,463 | 200 | 1,463 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
