6411 中野冷機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 898 | 898 | 898 | 898 | 3,100 | 898 |
| 2009-12-11 | 910 | 910 | 910 | 910 | 2,200 | 910 |
| 2009-12-08 | 910 | 910 | 910 | 910 | 7,300 | 910 |
| 2009-12-07 | 860 | 910 | 860 | 910 | 6,700 | 910 |
| 2009-12-04 | 851 | 851 | 850 | 850 | 1,100 | 850 |
| 2009-12-03 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2009-12-01 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2009-11-27 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-11-26 | 860 | 860 | 850 | 850 | 900 | 850 |
| 2009-11-20 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-11-16 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-11-13 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2009-11-11 | 946 | 946 | 860 | 860 | 300 | 860 |
| 2009-11-10 | 946 | 946 | 946 | 946 | 3,100 | 946 |
| 2009-11-09 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2009-11-05 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2009-10-29 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2009-10-28 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2009-10-27 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2009-10-26 | 875 | 875 | 875 | 875 | 600 | 875 |
| 2009-10-23 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2009-10-22 | 865 | 875 | 865 | 875 | 2,400 | 875 |
| 2009-10-21 | 850 | 865 | 850 | 865 | 600 | 865 |
| 2009-10-20 | 859 | 865 | 859 | 865 | 600 | 865 |
| 2009-10-19 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2009-10-16 | 859 | 859 | 859 | 859 | 2,400 | 859 |
| 2009-10-15 | 850 | 859 | 850 | 859 | 1,700 | 859 |
| 2009-10-13 | 845 | 846 | 845 | 846 | 200 | 846 |
| 2009-10-09 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2009-10-07 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2009-10-02 | 840 | 840 | 830 | 830 | 200 | 830 |
| 2009-09-30 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-09-29 | 850 | 860 | 850 | 850 | 500 | 850 |
| 2009-09-28 | 852 | 852 | 852 | 852 | 500 | 852 |
| 2009-09-25 | 859 | 859 | 859 | 859 | 2,500 | 859 |
| 2009-09-24 | 850 | 860 | 850 | 860 | 400 | 860 |
| 2009-09-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-09-17 | 840 | 850 | 840 | 850 | 1,400 | 850 |
| 2009-09-16 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2009-09-15 | 835 | 835 | 835 | 835 | 700 | 835 |
| 2009-09-10 | 835 | 835 | 835 | 835 | 3,300 | 835 |
| 2009-09-08 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2009-09-07 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-09-01 | 835 | 840 | 835 | 840 | 1,200 | 840 |
| 2009-08-31 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2009-08-26 | 872 | 872 | 850 | 857 | 3,800 | 857 |
| 2009-08-25 | 850 | 900 | 850 | 900 | 37,200 | 900 |
| 2009-08-21 | 836 | 850 | 835 | 850 | 4,600 | 850 |
| 2009-08-20 | 832 | 835 | 832 | 835 | 800 | 835 |
| 2009-08-19 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-08-17 | 856 | 856 | 831 | 831 | 300 | 831 |
| 2009-08-14 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2009-08-13 | 890 | 890 | 856 | 859 | 4,000 | 859 |
| 2009-08-12 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-08-10 | 870 | 870 | 860 | 860 | 4,100 | 860 |
| 2009-08-07 | 875 | 875 | 859 | 870 | 600 | 870 |
| 2009-08-06 | 854 | 875 | 850 | 875 | 1,600 | 875 |
| 2009-08-04 | 859 | 859 | 850 | 850 | 400 | 850 |
| 2009-07-31 | 882 | 882 | 870 | 870 | 900 | 870 |
| 2009-07-28 | 870 | 880 | 870 | 880 | 400 | 880 |
| 2009-07-14 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-07-10 | 900 | 900 | 900 | 900 | 2,900 | 900 |
| 2009-07-09 | 880 | 900 | 880 | 900 | 2,500 | 900 |
| 2009-07-02 | 865 | 865 | 863 | 863 | 1,800 | 863 |
| 2009-06-29 | 875 | 875 | 875 | 875 | 300 | 875 |
| 2009-06-26 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2009-06-25 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2009-06-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-06-11 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2009-06-10 | 882 | 882 | 882 | 882 | 3,200 | 882 |
| 2009-06-03 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2009-06-02 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-05-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-05-28 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2009-05-27 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2009-05-26 | 855 | 855 | 855 | 855 | 800 | 855 |
| 2009-05-25 | 805 | 855 | 805 | 855 | 300 | 855 |
| 2009-05-22 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-05-21 | 811 | 811 | 810 | 810 | 300 | 810 |
| 2009-05-18 | 890 | 890 | 831 | 831 | 400 | 831 |
| 2009-05-15 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-05-12 | 795 | 845 | 795 | 845 | 800 | 845 |
| 2009-05-11 | 865 | 865 | 865 | 865 | 3,900 | 865 |
| 2009-05-01 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2009-04-30 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2009-04-28 | 869 | 869 | 869 | 869 | 9,100 | 869 |
| 2009-04-27 | 869 | 869 | 869 | 869 | 1,100 | 869 |
| 2009-04-24 | 810 | 869 | 810 | 869 | 700 | 869 |
| 2009-04-20 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2009-04-10 | 799 | 799 | 799 | 799 | 4,300 | 799 |
| 2009-04-09 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2009-04-02 | 764 | 764 | 750 | 750 | 5,800 | 750 |
| 2009-04-01 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2009-03-31 | 769 | 769 | 766 | 766 | 200 | 766 |
| 2009-03-27 | 799 | 799 | 799 | 799 | 8,400 | 799 |
| 2009-03-26 | 799 | 799 | 799 | 799 | 2,500 | 799 |
| 2009-03-25 | 766 | 799 | 765 | 799 | 2,000 | 799 |
| 2009-03-23 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-03-10 | 770 | 770 | 770 | 770 | 11,200 | 770 |
| 2009-03-09 | 750 | 770 | 750 | 770 | 800 | 770 |
| 2009-03-06 | 755 | 755 | 744 | 750 | 3,400 | 750 |
| 2009-03-05 | 740 | 740 | 735 | 735 | 2,300 | 735 |
| 2009-03-04 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-03-03 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2009-02-25 | 722 | 722 | 722 | 722 | 500 | 722 |
| 2009-02-23 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2009-02-20 | 728 | 730 | 728 | 730 | 3,300 | 730 |
| 2009-02-16 | 723 | 723 | 706 | 706 | 400 | 706 |
| 2009-02-09 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-02-05 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-01-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-01-28 | 718 | 718 | 717 | 717 | 4,000 | 717 |
| 2009-01-22 | 714 | 714 | 714 | 714 | 300 | 714 |
| 2009-01-14 | 714 | 714 | 714 | 714 | 8,300 | 714 |
| 2009-01-13 | 714 | 715 | 713 | 713 | 1,300 | 713 |
分割・併合履歴 ： [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株
