6411 中野冷機(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-267107107097092,100709
2008-12-257217217097092,200709
2008-12-24721721721721800721
2008-12-17700700700700100700
2008-12-16720720720720100720
2008-12-157207207207201,700720
2008-12-117017017007003,000700
2008-12-10720720700700400700
2008-12-097107106906903,600690
2008-12-08700710700710500710
2008-12-056906906906905,700690
2008-12-04690690690690100690
2008-12-03690690690690300690
2008-12-026906906906901,000690
2008-12-017007006906903,200690
2008-11-287007007007003,400700
2008-11-277007007007001,000700
2008-11-267007007007001,000700
2008-11-256906906906903,300690
2008-11-216896906896903,400690
2008-11-19689689689689200689
2008-11-177007007007003,000700
2008-11-107007007007003,900700
2008-11-077007006957001,700700
2008-10-30657700657700800700
2008-10-28690737690737900737
2008-10-27737737737737300737
2008-10-247407407407402,900740
2008-10-236907406907403,100740
2008-10-227207207207201,200720
2008-10-16729729729729100729
2008-10-15709719709719200719
2008-10-14739739679679300679
2008-10-108498497497493,400749
2008-10-08859859859859300859
2008-10-06850850830830800830
2008-10-03850850850850700850
2008-10-0285485485085010,500850
2008-10-01850854850854700854
2008-09-268508508508501,300850
2008-09-258428428358405,200840
2008-09-248458458408412,900841
2008-09-188458458458451,000845
2008-09-178408408408401,000840
2008-09-168608608608601,200860
2008-09-12881881881881200881
2008-09-118808808808801,300880
2008-09-108908918908904,700890
2008-09-09890890890890400890
2008-09-08880880880880200880
2008-09-058858858818853,300885
2008-09-048908908908901,100890
2008-09-03890890890890100890
2008-09-02897898897898700898
2008-09-01900900900900100900
2008-08-28900900900900100900
2008-08-27885885885885900885
2008-08-268908908908901,900890
2008-08-258828908808903,800890
2008-08-228908908808801,000880
2008-08-21900900900900100900
2008-08-19910910910910100910
2008-08-18900900900900300900
2008-08-158808808708701,600870
2008-08-148929008909003,200900
2008-08-138108808068802,300880
2008-08-128058208058064,700806
2008-08-118308308058056,200805
2008-08-088008158008003,200800
2008-08-078008007897891,800789
2008-08-068008007908005,100800
2008-08-058008008008001,400800
2008-08-04790800790800600800
2008-08-01800800790790700790
2008-07-31810810800800200800
2008-07-30800800800800300800
2008-07-298008008008001,900800
2008-07-287828007828003,000800
2008-07-25782782782782500782
2008-07-24780780780780100780
2008-07-238008007807801,100780
2008-07-177907907907901,300790
2008-07-167907907907901,300790
2008-07-15800800800800200800
2008-07-147858007858002,500800
2008-07-107857857857853,500785
2008-07-0876778576678511,100785
2008-07-04755765755765700765
2008-07-03750750750750500750
2008-07-02750750750750100750
2008-06-277857857507503,900750
2008-06-26785785785785100785
2008-06-24750750750750100750
2008-06-20750750750750400750
2008-06-19750750750750300750
2008-06-17750750750750200750
2008-06-16752752750750700750
2008-06-13692702692702300702
2008-06-12690720690720300720
2008-06-11720720720720100720
2008-06-107207207207204,500720
2008-06-09720720720720100720
2008-06-066997006997005,900700
2008-06-0367070067070013,900700
2008-05-29674674674674100674
2008-05-28670670670670100670
2008-05-276996996906903,200690
2008-05-26700700690690700690
2008-05-236886986816811,400681
2008-05-226856956816811,200681
2008-05-216806816806812,400681
2008-05-196886896856854,000685
2008-05-16688688688688100688
2008-05-156856886856881,100688
2008-05-14685685685685100685
2008-05-136856856856851,000685
2008-05-126886886876874,600687
2008-05-096886886886882,600688
2008-05-086946966946941,600694
2008-05-026936946906941,900694
2008-05-017007006926921,800692
2008-04-307007006986981,800698
2008-04-2874974969970014,300700
2008-04-25700750700750300750
2008-04-24700700700700200700
2008-04-237107107007002,700700
2008-04-18762763762763300763
2008-04-17790790790790100790
2008-04-158008008008009,900800
2008-04-117807807757751,000775
2008-04-107977977777774,900777
2008-04-07800800800800100800
2008-04-04799799799799500799
2008-04-01850850850850400850
2008-03-26890890890890300890
2008-03-258408408008002,700800
2008-03-13840840840840100840
2008-03-12800800800800100800
2008-03-108408808408403,800840
2008-03-04840840840840500840
2008-03-03810830810830500830
2008-02-29860860860860100860
2008-02-28889889889889200889
2008-02-27860860860860100860
2008-02-269499499009005,500900
2008-02-219059059009001,000900
2008-02-129609609609603,300960
2008-01-28959960959960400960
2008-01-259649649249242,800924
2008-01-21977977977977300977
2008-01-16941941941941200941
2008-01-159809809809804,700980
2008-01-11978978978978100978
2008-01-109809809799794,700979
2008-01-099809809809801,200980
2008-01-089809909709702,400970
2008-01-07980980980980100980
2008-01-04988988988988100988

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