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 |
---|---|---|---|---|---|---|
2008-12-26 | 710 | 710 | 709 | 709 | 2,100 | 709 |
2008-12-25 | 721 | 721 | 709 | 709 | 2,200 | 709 |
2008-12-24 | 721 | 721 | 721 | 721 | 800 | 721 |
2008-12-17 | 700 | 700 | 700 | 700 | 100 | 700 |
2008-12-16 | 720 | 720 | 720 | 720 | 100 | 720 |
2008-12-15 | 720 | 720 | 720 | 720 | 1,700 | 720 |
2008-12-11 | 701 | 701 | 700 | 700 | 3,000 | 700 |
2008-12-10 | 720 | 720 | 700 | 700 | 400 | 700 |
2008-12-09 | 710 | 710 | 690 | 690 | 3,600 | 690 |
2008-12-08 | 700 | 710 | 700 | 710 | 500 | 710 |
2008-12-05 | 690 | 690 | 690 | 690 | 5,700 | 690 |
2008-12-04 | 690 | 690 | 690 | 690 | 100 | 690 |
2008-12-03 | 690 | 690 | 690 | 690 | 300 | 690 |
2008-12-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2008-12-01 | 700 | 700 | 690 | 690 | 3,200 | 690 |
2008-11-28 | 700 | 700 | 700 | 700 | 3,400 | 700 |
2008-11-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2008-11-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2008-11-25 | 690 | 690 | 690 | 690 | 3,300 | 690 |
2008-11-21 | 689 | 690 | 689 | 690 | 3,400 | 690 |
2008-11-19 | 689 | 689 | 689 | 689 | 200 | 689 |
2008-11-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2008-11-10 | 700 | 700 | 700 | 700 | 3,900 | 700 |
2008-11-07 | 700 | 700 | 695 | 700 | 1,700 | 700 |
2008-10-30 | 657 | 700 | 657 | 700 | 800 | 700 |
2008-10-28 | 690 | 737 | 690 | 737 | 900 | 737 |
2008-10-27 | 737 | 737 | 737 | 737 | 300 | 737 |
2008-10-24 | 740 | 740 | 740 | 740 | 2,900 | 740 |
2008-10-23 | 690 | 740 | 690 | 740 | 3,100 | 740 |
2008-10-22 | 720 | 720 | 720 | 720 | 1,200 | 720 |
2008-10-16 | 729 | 729 | 729 | 729 | 100 | 729 |
2008-10-15 | 709 | 719 | 709 | 719 | 200 | 719 |
2008-10-14 | 739 | 739 | 679 | 679 | 300 | 679 |
2008-10-10 | 849 | 849 | 749 | 749 | 3,400 | 749 |
2008-10-08 | 859 | 859 | 859 | 859 | 300 | 859 |
2008-10-06 | 850 | 850 | 830 | 830 | 800 | 830 |
2008-10-03 | 850 | 850 | 850 | 850 | 700 | 850 |
2008-10-02 | 854 | 854 | 850 | 850 | 10,500 | 850 |
2008-10-01 | 850 | 854 | 850 | 854 | 700 | 854 |
2008-09-26 | 850 | 850 | 850 | 850 | 1,300 | 850 |
2008-09-25 | 842 | 842 | 835 | 840 | 5,200 | 840 |
2008-09-24 | 845 | 845 | 840 | 841 | 2,900 | 841 |
2008-09-18 | 845 | 845 | 845 | 845 | 1,000 | 845 |
2008-09-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
2008-09-16 | 860 | 860 | 860 | 860 | 1,200 | 860 |
2008-09-12 | 881 | 881 | 881 | 881 | 200 | 881 |
2008-09-11 | 880 | 880 | 880 | 880 | 1,300 | 880 |
2008-09-10 | 890 | 891 | 890 | 890 | 4,700 | 890 |
2008-09-09 | 890 | 890 | 890 | 890 | 400 | 890 |
2008-09-08 | 880 | 880 | 880 | 880 | 200 | 880 |
2008-09-05 | 885 | 885 | 881 | 885 | 3,300 | 885 |
2008-09-04 | 890 | 890 | 890 | 890 | 1,100 | 890 |
2008-09-03 | 890 | 890 | 890 | 890 | 100 | 890 |
2008-09-02 | 897 | 898 | 897 | 898 | 700 | 898 |
2008-09-01 | 900 | 900 | 900 | 900 | 100 | 900 |
2008-08-28 | 900 | 900 | 900 | 900 | 100 | 900 |
2008-08-27 | 885 | 885 | 885 | 885 | 900 | 885 |
2008-08-26 | 890 | 890 | 890 | 890 | 1,900 | 890 |
2008-08-25 | 882 | 890 | 880 | 890 | 3,800 | 890 |
2008-08-22 | 890 | 890 | 880 | 880 | 1,000 | 880 |
2008-08-21 | 900 | 900 | 900 | 900 | 100 | 900 |
2008-08-19 | 910 | 910 | 910 | 910 | 100 | 910 |
2008-08-18 | 900 | 900 | 900 | 900 | 300 | 900 |
2008-08-15 | 880 | 880 | 870 | 870 | 1,600 | 870 |
2008-08-14 | 892 | 900 | 890 | 900 | 3,200 | 900 |
2008-08-13 | 810 | 880 | 806 | 880 | 2,300 | 880 |
2008-08-12 | 805 | 820 | 805 | 806 | 4,700 | 806 |
2008-08-11 | 830 | 830 | 805 | 805 | 6,200 | 805 |
2008-08-08 | 800 | 815 | 800 | 800 | 3,200 | 800 |
2008-08-07 | 800 | 800 | 789 | 789 | 1,800 | 789 |
2008-08-06 | 800 | 800 | 790 | 800 | 5,100 | 800 |
2008-08-05 | 800 | 800 | 800 | 800 | 1,400 | 800 |
2008-08-04 | 790 | 800 | 790 | 800 | 600 | 800 |
2008-08-01 | 800 | 800 | 790 | 790 | 700 | 790 |
2008-07-31 | 810 | 810 | 800 | 800 | 200 | 800 |
2008-07-30 | 800 | 800 | 800 | 800 | 300 | 800 |
2008-07-29 | 800 | 800 | 800 | 800 | 1,900 | 800 |
2008-07-28 | 782 | 800 | 782 | 800 | 3,000 | 800 |
2008-07-25 | 782 | 782 | 782 | 782 | 500 | 782 |
2008-07-24 | 780 | 780 | 780 | 780 | 100 | 780 |
2008-07-23 | 800 | 800 | 780 | 780 | 1,100 | 780 |
2008-07-17 | 790 | 790 | 790 | 790 | 1,300 | 790 |
2008-07-16 | 790 | 790 | 790 | 790 | 1,300 | 790 |
2008-07-15 | 800 | 800 | 800 | 800 | 200 | 800 |
2008-07-14 | 785 | 800 | 785 | 800 | 2,500 | 800 |
2008-07-10 | 785 | 785 | 785 | 785 | 3,500 | 785 |
2008-07-08 | 767 | 785 | 766 | 785 | 11,100 | 785 |
2008-07-04 | 755 | 765 | 755 | 765 | 700 | 765 |
2008-07-03 | 750 | 750 | 750 | 750 | 500 | 750 |
2008-07-02 | 750 | 750 | 750 | 750 | 100 | 750 |
2008-06-27 | 785 | 785 | 750 | 750 | 3,900 | 750 |
2008-06-26 | 785 | 785 | 785 | 785 | 100 | 785 |
2008-06-24 | 750 | 750 | 750 | 750 | 100 | 750 |
2008-06-20 | 750 | 750 | 750 | 750 | 400 | 750 |
2008-06-19 | 750 | 750 | 750 | 750 | 300 | 750 |
2008-06-17 | 750 | 750 | 750 | 750 | 200 | 750 |
2008-06-16 | 752 | 752 | 750 | 750 | 700 | 750 |
2008-06-13 | 692 | 702 | 692 | 702 | 300 | 702 |
2008-06-12 | 690 | 720 | 690 | 720 | 300 | 720 |
2008-06-11 | 720 | 720 | 720 | 720 | 100 | 720 |
2008-06-10 | 720 | 720 | 720 | 720 | 4,500 | 720 |
2008-06-09 | 720 | 720 | 720 | 720 | 100 | 720 |
2008-06-06 | 699 | 700 | 699 | 700 | 5,900 | 700 |
2008-06-03 | 670 | 700 | 670 | 700 | 13,900 | 700 |
2008-05-29 | 674 | 674 | 674 | 674 | 100 | 674 |
2008-05-28 | 670 | 670 | 670 | 670 | 100 | 670 |
2008-05-27 | 699 | 699 | 690 | 690 | 3,200 | 690 |
2008-05-26 | 700 | 700 | 690 | 690 | 700 | 690 |
2008-05-23 | 688 | 698 | 681 | 681 | 1,400 | 681 |
2008-05-22 | 685 | 695 | 681 | 681 | 1,200 | 681 |
2008-05-21 | 680 | 681 | 680 | 681 | 2,400 | 681 |
2008-05-19 | 688 | 689 | 685 | 685 | 4,000 | 685 |
2008-05-16 | 688 | 688 | 688 | 688 | 100 | 688 |
2008-05-15 | 685 | 688 | 685 | 688 | 1,100 | 688 |
2008-05-14 | 685 | 685 | 685 | 685 | 100 | 685 |
2008-05-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
2008-05-12 | 688 | 688 | 687 | 687 | 4,600 | 687 |
2008-05-09 | 688 | 688 | 688 | 688 | 2,600 | 688 |
2008-05-08 | 694 | 696 | 694 | 694 | 1,600 | 694 |
2008-05-02 | 693 | 694 | 690 | 694 | 1,900 | 694 |
2008-05-01 | 700 | 700 | 692 | 692 | 1,800 | 692 |
2008-04-30 | 700 | 700 | 698 | 698 | 1,800 | 698 |
2008-04-28 | 749 | 749 | 699 | 700 | 14,300 | 700 |
2008-04-25 | 700 | 750 | 700 | 750 | 300 | 750 |
2008-04-24 | 700 | 700 | 700 | 700 | 200 | 700 |
2008-04-23 | 710 | 710 | 700 | 700 | 2,700 | 700 |
2008-04-18 | 762 | 763 | 762 | 763 | 300 | 763 |
2008-04-17 | 790 | 790 | 790 | 790 | 100 | 790 |
2008-04-15 | 800 | 800 | 800 | 800 | 9,900 | 800 |
2008-04-11 | 780 | 780 | 775 | 775 | 1,000 | 775 |
2008-04-10 | 797 | 797 | 777 | 777 | 4,900 | 777 |
2008-04-07 | 800 | 800 | 800 | 800 | 100 | 800 |
2008-04-04 | 799 | 799 | 799 | 799 | 500 | 799 |
2008-04-01 | 850 | 850 | 850 | 850 | 400 | 850 |
2008-03-26 | 890 | 890 | 890 | 890 | 300 | 890 |
2008-03-25 | 840 | 840 | 800 | 800 | 2,700 | 800 |
2008-03-13 | 840 | 840 | 840 | 840 | 100 | 840 |
2008-03-12 | 800 | 800 | 800 | 800 | 100 | 800 |
2008-03-10 | 840 | 880 | 840 | 840 | 3,800 | 840 |
2008-03-04 | 840 | 840 | 840 | 840 | 500 | 840 |
2008-03-03 | 810 | 830 | 810 | 830 | 500 | 830 |
2008-02-29 | 860 | 860 | 860 | 860 | 100 | 860 |
2008-02-28 | 889 | 889 | 889 | 889 | 200 | 889 |
2008-02-27 | 860 | 860 | 860 | 860 | 100 | 860 |
2008-02-26 | 949 | 949 | 900 | 900 | 5,500 | 900 |
2008-02-21 | 905 | 905 | 900 | 900 | 1,000 | 900 |
2008-02-12 | 960 | 960 | 960 | 960 | 3,300 | 960 |
2008-01-28 | 959 | 960 | 959 | 960 | 400 | 960 |
2008-01-25 | 964 | 964 | 924 | 924 | 2,800 | 924 |
2008-01-21 | 977 | 977 | 977 | 977 | 300 | 977 |
2008-01-16 | 941 | 941 | 941 | 941 | 200 | 941 |
2008-01-15 | 980 | 980 | 980 | 980 | 4,700 | 980 |
2008-01-11 | 978 | 978 | 978 | 978 | 100 | 978 |
2008-01-10 | 980 | 980 | 979 | 979 | 4,700 | 979 |
2008-01-09 | 980 | 980 | 980 | 980 | 1,200 | 980 |
2008-01-08 | 980 | 990 | 970 | 970 | 2,400 | 970 |
2008-01-07 | 980 | 980 | 980 | 980 | 100 | 980 |
2008-01-04 | 988 | 988 | 988 | 988 | 100 | 988 |
分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株