1. HOME >
  2. 株価時系列 >
  3. 6411 >
  4. 2012年

6411 中野冷機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5131,5131,4801,5102,0001,510
2012-12-271,4841,5141,4741,5083,3001,508
2012-12-261,4471,5001,4431,49114,9001,491
2012-12-251,4231,4701,4231,45515,4001,455
2012-12-211,4261,4311,4231,4236,3001,423
2012-12-201,4681,4681,4251,4456,4001,445
2012-12-191,4891,4901,4761,4763,2001,476
2012-12-181,4961,4981,4861,4988001,498
2012-12-171,5001,5001,4811,48320,7001,483
2012-12-141,5521,5521,4901,50010,8001,500
2012-12-131,5661,5661,5491,5643,6001,564
2012-12-121,5701,5701,5591,5593,0001,559
2012-12-111,5831,5881,5701,5702,3001,570
2012-12-101,5801,5901,5621,5623,6001,562
2012-12-071,5871,5901,5791,5807,3001,580
2012-12-061,5771,5801,5611,5791,8001,579
2012-12-051,5621,5771,5591,5771,5001,577
2012-12-041,5751,5821,5621,5622,8001,562
2012-12-031,5881,5901,5801,5851,4001,585
2012-11-301,5951,5951,5701,5704,2001,570
2012-11-291,5661,5951,5661,5951,7001,595
2012-11-281,5611,5801,5611,5651,8001,565
2012-11-271,5831,5951,5611,5615,5001,561
2012-11-261,6361,6361,5911,5956,3001,595
2012-11-221,6401,6411,5761,63033,2001,630
2012-11-211,6981,6981,6701,6801,8001,680
2012-11-201,6901,6901,6801,6801,6001,680
2012-11-191,6711,7491,6711,6908,2001,690
2012-11-161,7641,7651,7251,7403,0001,740
2012-11-151,7161,7951,7061,76529,7001,765
2012-11-141,6201,6701,6101,67011,0001,670
2012-11-131,6241,6241,6201,6209001,620
2012-11-121,6301,6301,6161,6163,1001,616
2012-11-091,6301,6301,6301,6305001,630
2012-11-081,6361,6361,6361,6366001,636
2012-11-071,6451,6551,6361,6366001,636
2012-11-061,6501,6571,6501,6571,1001,657
2012-11-051,6501,6551,6501,6554001,655
2012-11-021,6301,6531,6301,6382,8001,638
2012-11-011,6201,6501,6201,6503,8001,650
2012-10-311,6041,6041,6001,6002,8001,600
2012-10-291,6301,6301,6301,6304001,630
2012-10-261,6321,6321,6261,62612,3001,626
2012-10-251,6321,6321,6321,6329001,632
2012-10-241,6321,6321,6321,6321001,632
2012-10-231,6421,6421,6421,6424001,642
2012-10-221,6301,6301,6301,6302001,630
2012-10-191,6251,6321,6251,6321,2001,632
2012-10-181,6421,6421,6311,6313001,631
2012-10-171,6421,6421,6421,6421001,642
2012-10-161,6501,6501,6311,6314001,631
2012-10-151,6401,6601,6401,6501,7001,650
2012-10-121,6301,6301,6291,6301,6001,630
2012-10-111,6331,6331,6331,6332001,633
2012-10-101,6601,6601,6601,6601,6001,660
2012-10-091,6311,6601,6301,6602,0001,660
2012-10-041,6301,6701,6301,6704,0001,670
2012-10-031,6301,6301,6301,6301,6001,630
2012-10-021,6401,6401,6301,6321,0001,632
2012-10-011,6401,6481,6301,6301,7001,630
2012-09-281,6301,6311,6301,6304001,630
2012-09-271,6301,6321,6301,6303,2001,630
2012-09-261,6601,6701,6601,6703,3001,670
2012-09-251,6991,6991,6601,66011,0001,660
2012-09-241,6821,6991,6781,6991,7001,699
2012-09-211,6431,7021,6431,6972,0001,697
2012-09-201,6291,6431,6291,6435,6001,643
2012-09-191,6211,6281,5851,6289001,628
2012-09-181,6301,6301,6051,6301,0001,630
2012-09-141,6011,6341,6011,6343,6001,634
2012-09-131,6061,6061,6011,6014001,601
2012-09-121,6101,6201,6101,6202,4001,620
2012-09-111,6171,6171,6171,6172,0001,617
2012-09-101,5991,6171,5991,6175,2001,617
2012-09-071,5851,5851,5451,5831,0001,583
2012-09-061,5851,5851,5851,5851001,585
2012-09-051,5981,5981,5901,5904001,590
2012-09-041,5601,5881,5601,5881,4001,588
2012-09-031,5701,5901,5701,5904001,590
2012-08-311,5901,5901,5211,5807,5001,580
2012-08-301,6251,6251,5881,5896001,589
2012-08-291,6301,6301,6281,6282001,628
2012-08-281,6141,6141,6001,6001,3001,600
2012-08-271,6391,6391,6251,6254001,625
2012-08-241,6381,6391,6001,6394,1001,639
2012-08-231,6181,6391,6181,6393001,639
2012-08-221,6231,6231,5801,6004,3001,600
2012-08-211,6301,6301,6251,6267001,626
2012-08-201,6131,6491,6131,6302,7001,630
2012-08-171,7181,7181,6511,6514,9001,651
2012-08-161,7181,7451,6551,7183,5001,718
2012-08-151,7001,8801,6681,71615,2001,716
2012-08-141,6231,6351,6051,6357,8001,635
2012-08-131,5801,6251,5801,62510,6001,625
2012-08-101,5271,5541,5271,5548001,554
2012-08-091,5501,5601,5231,5261,2001,526
2012-08-081,5401,5491,5001,5495,5001,549
2012-08-071,5311,5401,5201,5401,3001,540
2012-08-061,4751,5471,4751,5401,7001,540
2012-08-031,4951,5001,4901,5002,3001,500
2012-08-021,4631,5001,4631,4904001,490
2012-08-011,5001,5401,4951,4951,3001,495
2012-07-311,5451,5691,5051,5695001,569
2012-07-301,5001,5251,5001,5254,9001,525
2012-07-271,4311,5001,4311,4993,2001,499
2012-07-261,4801,4801,4251,4311,2001,431
2012-07-251,4651,4681,4501,4502,7001,450
2012-07-241,4981,4981,4461,4652,2001,465
2012-07-231,5051,5491,5051,5493001,549
2012-07-201,5301,5301,5051,5055001,505
2012-07-191,5301,5301,5061,5204001,520
2012-07-181,5051,5341,5041,5344001,534
2012-07-171,5471,5471,5451,5455001,545
2012-07-131,4401,5471,4351,54717,2001,547
2012-07-121,5721,5721,5251,5501,1001,550
2012-07-111,5491,5981,5321,5325,6001,532
2012-07-101,5241,5301,5241,5303,0001,530
2012-07-091,4951,5251,4951,5248,1001,524
2012-07-061,4971,5001,4951,4959001,495
2012-07-051,4771,4951,4771,4953,3001,495
2012-07-041,4941,4941,4641,4842,8001,484
2012-07-031,4971,4971,4801,4944,5001,494
2012-07-021,4951,4951,4851,4902,9001,490
2012-06-291,4301,4601,4301,4604,2001,460
2012-06-281,4491,4501,4211,4304,1001,430
2012-06-271,4501,4501,4051,4492,6001,449
2012-06-261,3821,4441,3821,4204,2001,420
2012-06-251,4821,4851,3771,38115,9001,381
2012-06-221,4881,4901,4701,48011,0001,480
2012-06-211,4901,4901,4701,4891,1001,489
2012-06-201,4991,5321,4771,4992,6001,499
2012-06-191,4891,4891,4771,4773001,477
2012-06-181,5501,5501,4711,5165,9001,516
2012-06-151,5531,5941,4671,4996,9001,499
2012-06-141,6081,6081,5651,6061,8001,606
2012-06-131,6281,6501,5731,5731,9001,573
2012-06-121,5441,6281,5441,6008,2001,600
2012-06-111,5251,5441,5251,5449,3001,544
2012-06-081,5301,5301,4501,5251,8001,525
2012-06-071,5321,5321,5291,5291,3001,529
2012-06-061,4681,5311,4651,5318001,531
2012-06-051,5451,5481,4051,5483,5001,548
2012-06-041,3851,6001,3851,58915,7001,589
2012-06-011,3271,3341,3261,3341,4001,334
2012-05-311,3001,3491,3001,3495001,349
2012-05-301,3601,3601,3011,3011,3001,301
2012-05-291,3601,3601,3601,3602,9001,360
2012-05-281,3501,3501,3501,3501001,350
2012-05-251,3551,3591,3211,3592,5001,359
2012-05-241,3601,3601,3001,3553,2001,355
2012-05-231,3801,3801,3001,3603,0001,360
2012-05-211,4001,4001,3001,3853,6001,385
2012-05-181,3801,3851,3801,3856001,385
2012-05-171,3601,3801,3601,3803,5001,380
2012-05-161,3481,3601,3481,3606,7001,360
2012-05-151,3001,3481,2901,3485,9001,348
2012-05-141,2611,2771,2601,2602,3001,260
2012-05-081,2601,2601,2601,2609001,260
2012-05-071,2401,2591,2401,2595001,259
2012-05-021,2401,2601,2401,2401,1001,240
2012-05-011,2301,2401,2301,2401,5001,240
2012-04-261,2201,2201,2201,2201001,220
2012-04-251,2001,2001,2001,2008,1001,200
2012-04-241,1971,2001,1701,2008001,200
2012-04-231,1781,1981,1781,1981,1001,198
2012-04-191,1741,1751,1741,1752001,175
2012-04-161,1751,1751,1701,1701,3001,170
2012-04-131,1631,1701,1631,1709001,170
2012-04-121,1651,1651,1601,1601,6001,160
2012-04-111,1551,1601,1551,1608001,160
2012-04-101,1501,1501,1221,1501,5001,150
2012-04-051,1201,1201,1201,1201001,120
2012-04-041,1321,1321,1321,1321001,132
2012-04-031,1141,1141,1101,1132,2001,113
2012-04-021,1191,1201,1101,1101,0001,110
2012-03-301,1301,1301,1201,1203001,120
2012-03-291,1301,1301,1301,1302001,130
2012-03-281,0701,1601,0701,1308001,130
2012-03-271,1301,1301,1301,1301001,130
2012-03-261,1501,1501,1301,1307001,130
2012-03-231,1311,1311,1251,1302,2001,130
2012-03-221,1301,1301,1301,1301001,130
2012-03-211,1301,1301,1301,1301001,130
2012-03-191,1301,1301,1301,1301001,130
2012-03-161,1001,1001,1001,1001001,100
2012-03-151,1001,1001,1001,1002001,100
2012-03-141,1081,1401,1081,1204001,120
2012-03-131,1601,1611,1001,1108,2001,110
2012-03-121,1411,1601,1411,1603001,160
2012-03-091,1901,2001,1311,13111,4001,131
2012-03-081,1751,1851,1751,1852001,185
2012-03-071,1501,1501,1501,1501,0001,150
2012-03-051,1641,1641,1641,1643001,164
2012-03-021,1921,1921,1051,1572,2001,157
2012-03-011,1921,1981,1921,1921,9001,192
2012-02-291,1921,1921,1921,1927001,192
2012-02-281,1621,1621,1621,1621001,162
2012-02-271,1611,1611,1611,1611001,161
2012-02-241,1461,1461,1461,1467001,146
2012-02-231,1461,1461,1461,1467001,146
2012-02-201,2201,2201,1401,1401,2001,140
2012-02-171,1801,2001,1801,2003001,200
2012-02-161,1501,1801,1501,1801,2001,180
2012-02-151,1501,1501,1501,1503001,150
2012-02-141,1201,1201,1201,1203001,120
2012-02-131,0981,0991,0981,0998001,099
2012-02-101,0841,0981,0651,0987001,098
2012-02-071,0531,0541,0531,0542001,054
2012-02-021,0501,0511,0401,0512,1001,051
2012-01-311,0361,0361,0331,0366001,036
2012-01-261,0361,0361,0361,0363001,036
2012-01-251,0461,0801,0461,0463,1001,046
2012-01-241,0501,0501,0501,0501001,050
2012-01-231,0251,0301,0251,0257001,025
2012-01-201,0251,0251,0251,0251001,025
2012-01-191,0351,0351,0351,0353001,035
2012-01-181,0351,0351,0351,0357001,035
2012-01-171,0351,0351,0351,0355001,035
2012-01-161,0351,0401,0351,0352,3001,035
2012-01-131,0351,0351,0351,0351001,035
2012-01-101,0361,0361,0351,0353,8001,035
2012-01-061,0371,0409811,0365,4001,036
2012-01-051,0371,0371,0071,0371,2001,037

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