6411 中野冷機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,019	1,020	1,019	1,020	900	1,020
2010-12-29	982	982	982	982	100	982
2010-12-28	982	982	982	982	100	982
2010-12-24	1,000	1,000	1,000	1,000	1,800	1,000
2010-12-22	977	977	977	977	2,600	977
2010-12-21	977	977	977	977	2,800	977
2010-12-20	977	980	977	977	500	977
2010-12-17	975	976	975	976	500	976
2010-12-16	975	975	975	975	2,100	975
2010-12-14	1,010	1,010	1,000	1,000	6,200	1,000
2010-12-13	1,025	1,025	1,000	1,000	3,100	1,000
2010-12-10	1,025	1,025	1,025	1,025	500	1,025
2010-12-09	1,025	1,025	1,025	1,025	200	1,025
2010-12-08	1,030	1,030	1,030	1,030	200	1,030
2010-12-07	1,010	1,010	1,010	1,010	1,000	1,010
2010-12-06	1,000	1,010	1,000	1,010	7,000	1,010
2010-12-03	1,100	1,100	1,027	1,080	6,400	1,080
2010-12-02	975	1,123	975	1,100	8,800	1,100
2010-12-01	973	973	973	973	300	973
2010-11-30	973	973	973	973	500	973
2010-11-29	973	973	973	973	100	973
2010-11-25	970	995	970	970	5,700	970
2010-11-24	950	970	950	970	300	970
2010-11-22	950	950	950	950	100	950
2010-11-19	935	935	935	935	100	935
2010-11-18	908	935	908	935	200	935
2010-11-17	908	908	908	908	100	908
2010-11-16	910	910	908	908	400	908
2010-11-15	921	921	921	921	300	921
2010-11-12	902	1,060	902	950	2,100	950
2010-11-11	914	914	910	910	3,100	910
2010-11-10	900	914	900	914	200	914
2010-11-08	871	871	871	871	200	871
2010-11-05	870	870	870	870	3,200	870
2010-11-04	860	860	860	860	200	860
2010-11-01	870	870	870	870	1,000	870
2010-10-27	897	897	897	897	200	897
2010-10-26	869	869	869	869	6,100	869
2010-10-25	850	869	850	869	2,400	869
2010-10-21	846	846	846	846	500	846
2010-10-20	864	864	860	860	800	860
2010-10-19	860	860	860	860	100	860
2010-10-18	862	862	860	860	800	860
2010-10-15	850	854	850	854	900	854
2010-10-14	856	856	856	856	100	856
2010-10-13	861	861	861	861	100	861
2010-10-12	880	880	865	865	4,700	865
2010-10-08	897	897	880	880	3,200	880
2010-10-07	898	898	898	898	200	898
2010-10-05	876	877	876	876	300	876
2010-10-04	870	870	870	870	100	870
2010-10-01	900	900	885	899	1,700	899
2010-09-30	968	968	968	968	100	968
2010-09-28	968	968	968	968	100	968
2010-09-27	975	975	968	968	400	968
2010-09-24	975	975	975	975	2,200	975
2010-09-21	975	975	975	975	100	975
2010-09-13	981	982	981	981	700	981
2010-09-10	970	970	970	970	2,900	970
2010-09-09	970	970	970	970	4,900	970
2010-09-08	970	970	970	970	300	970
2010-09-07	974	974	974	974	100	974
2010-09-06	973	974	973	974	900	974
2010-09-03	964	970	964	970	400	970
2010-09-02	956	959	956	959	400	959
2010-09-01	955	955	955	955	100	955
2010-08-31	970	970	955	955	500	955
2010-08-30	955	955	955	955	100	955
2010-08-27	965	965	955	955	400	955
2010-08-26	965	965	965	965	800	965
2010-08-25	955	955	955	955	2,700	955
2010-08-24	963	963	963	963	200	963
2010-08-23	963	963	963	963	200	963
2010-08-20	963	963	963	963	100	963
2010-08-19	965	965	963	963	200	963
2010-08-18	965	965	965	965	200	965
2010-08-17	965	965	965	965	200	965
2010-08-16	960	965	960	965	400	965
2010-08-13	962	962	960	960	400	960
2010-08-12	970	970	957	957	200	957
2010-08-11	971	971	970	970	600	970
2010-08-10	970	970	970	970	4,000	970
2010-08-09	983	1,000	983	1,000	2,400	1,000
2010-08-06	989	989	983	983	500	983
2010-08-05	989	989	989	989	500	989
2010-08-04	993	993	988	988	300	988
2010-08-03	995	1,000	988	988	900	988
2010-07-30	998	998	998	998	100	998
2010-07-29	1,000	1,000	1,000	1,000	100	1,000
2010-07-28	1,000	1,000	1,000	1,000	100	1,000
2010-07-26	1,010	1,010	1,010	1,010	1,000	1,010
2010-07-23	1,040	1,040	980	980	3,200	980
2010-07-21	980	980	980	980	100	980
2010-07-20	980	980	980	980	100	980
2010-07-16	990	990	990	990	100	990
2010-07-14	990	990	990	990	400	990
2010-07-12	1,001	1,001	990	990	2,800	990
2010-07-08	1,001	1,001	1,000	1,000	400	1,000
2010-07-06	990	990	990	990	300	990
2010-07-05	1,010	1,010	1,010	1,010	4,600	1,010
2010-07-02	990	1,010	990	1,010	3,000	1,010
2010-06-28	990	990	990	990	1,800	990
2010-06-25	995	995	995	995	2,000	995
2010-06-24	970	971	970	971	400	971
2010-06-23	970	970	970	970	100	970
2010-06-22	970	970	970	970	3,000	970
2010-06-15	1,030	1,030	1,030	1,030	2,400	1,030
2010-06-14	1,000	1,030	1,000	1,030	1,500	1,030
2010-06-04	985	985	985	985	100	985
2010-05-28	987	987	987	987	100	987
2010-05-26	1,000	1,000	1,000	1,000	700	1,000
2010-05-25	1,000	1,000	1,000	1,000	2,400	1,000
2010-05-24	1,000	1,000	1,000	1,000	100	1,000
2010-05-20	990	990	990	990	300	990
2010-05-12	1,000	1,000	1,000	1,000	1,700	1,000
2010-05-10	1,000	1,000	1,000	1,000	1,900	1,000
2010-04-30	1,000	1,000	1,000	1,000	1,100	1,000
2010-04-26	1,001	1,001	1,000	1,000	2,800	1,000
2010-04-23	1,000	1,000	1,000	1,000	4,600	1,000
2010-04-21	1,000	1,000	1,000	1,000	700	1,000
2010-04-16	1,000	1,000	1,000	1,000	1,300	1,000
2010-04-12	995	996	995	996	4,000	996
2010-04-09	965	980	965	980	900	980
2010-04-08	951	980	951	980	700	980
2010-04-07	935	935	935	935	1,200	935
2010-03-31	1,030	1,030	1,030	1,030	200	1,030
2010-03-25	948	993	900	993	2,800	993
2010-03-24	931	931	903	903	500	903
2010-03-17	881	881	881	881	500	881
2010-03-16	900	900	900	900	5,300	900
2010-03-15	900	900	900	900	10,000	900
2010-03-12	900	900	900	900	10,000	900
2010-03-10	875	875	875	875	3,400	875
2010-03-02	890	890	890	890	2,300	890
2010-03-01	890	890	890	890	300	890
2010-02-25	890	890	890	890	2,400	890
2010-02-23	861	890	861	890	1,100	890
2010-02-15	852	860	852	860	1,300	860
2010-02-12	890	890	890	890	200	890
2010-02-10	940	940	940	940	2,700	940
2010-01-29	870	870	870	870	100	870
2010-01-26	882	882	882	882	600	882
2010-01-25	895	895	850	850	5,200	850
2010-01-22	890	895	890	895	200	895
2010-01-21	872	895	872	895	900	895
2010-01-20	873	873	872	872	400	872
2010-01-19	890	890	890	890	100	890
2010-01-15	880	880	880	880	200	880
2010-01-12	898	898	898	898	3,400	898
2010-01-04	898	898	898	898	200	898

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