6411 中野冷機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,040	2,050	2,038	2,038	1,900	2,038
2013-12-27	2,040	2,050	2,040	2,040	700	2,040
2013-12-26	2,020	2,030	2,020	2,030	900	2,030
2013-12-25	2,008	2,010	2,004	2,010	3,900	2,010
2013-12-24	2,000	2,008	2,000	2,008	9,500	2,008
2013-12-20	2,010	2,010	2,000	2,010	13,600	2,010
2013-12-19	1,999	2,015	1,980	2,010	22,900	2,010
2013-12-18	2,015	2,015	1,949	2,010	30,200	2,010
2013-12-17	2,015	2,022	2,003	2,015	21,000	2,015
2013-12-16	2,000	2,010	2,000	2,010	6,000	2,010
2013-12-13	2,010	2,019	2,000	2,010	3,300	2,010
2013-12-12	2,015	2,015	2,000	2,015	3,100	2,015
2013-12-11	1,960	2,010	1,960	2,000	3,100	2,000
2013-12-10	2,000	2,010	2,000	2,010	2,200	2,010
2013-12-09	2,010	2,015	2,010	2,010	1,100	2,010
2013-12-06	2,000	2,010	2,000	2,010	25,700	2,010
2013-12-05	2,010	2,010	1,880	2,000	4,400	2,000
2013-12-04	2,020	2,020	1,981	2,017	9,300	2,017
2013-12-03	2,019	2,020	2,000	2,020	3,500	2,020
2013-12-02	2,010	2,010	2,010	2,010	1,500	2,010
2013-11-29	1,999	2,011	1,999	2,000	10,200	2,000
2013-11-28	2,000	2,010	2,000	2,001	8,300	2,001
2013-11-27	2,000	2,010	2,000	2,000	8,700	2,000
2013-11-26	2,000	2,000	1,999	2,000	13,700	2,000
2013-11-25	2,020	2,038	2,009	2,011	5,700	2,011
2013-11-22	1,980	2,023	1,980	2,020	9,000	2,020
2013-11-21	1,980	1,980	1,980	1,980	1,200	1,980
2013-11-20	1,995	1,995	1,980	1,980	4,400	1,980
2013-11-19	1,981	2,000	1,981	1,999	6,200	1,999
2013-11-18	2,000	2,005	1,996	2,000	8,200	2,000
2013-11-15	1,998	2,021	1,980	2,020	4,100	2,020
2013-11-14	2,040	2,040	2,000	2,030	3,000	2,030
2013-11-13	1,980	2,040	1,980	2,040	8,000	2,040
2013-11-12	1,951	1,980	1,951	1,980	8,700	1,980
2013-11-11	1,940	1,960	1,940	1,950	3,500	1,950
2013-11-08	1,940	1,940	1,930	1,940	800	1,940
2013-11-07	1,935	1,940	1,935	1,940	700	1,940
2013-11-06	1,950	1,950	1,950	1,950	1,100	1,950
2013-11-05	1,969	1,969	1,969	1,969	300	1,969
2013-11-01	1,953	1,955	1,951	1,954	6,100	1,954
2013-10-31	1,955	1,955	1,955	1,955	400	1,955
2013-10-29	1,955	1,960	1,955	1,960	4,400	1,960
2013-10-28	1,980	2,000	1,971	1,980	6,000	1,980
2013-10-25	1,980	1,994	1,975	1,980	1,200	1,980
2013-10-24	1,999	1,999	1,971	1,972	1,700	1,972
2013-10-23	2,020	2,020	1,982	2,020	2,900	2,020
2013-10-22	1,985	2,000	1,970	1,982	9,900	1,982
2013-10-21	1,970	1,970	1,951	1,965	1,200	1,965
2013-10-18	1,954	1,970	1,954	1,970	600	1,970
2013-10-17	1,949	1,989	1,933	1,970	4,700	1,970
2013-10-16	1,931	1,931	1,931	1,931	100	1,931
2013-10-15	1,930	1,960	1,926	1,949	2,300	1,949
2013-10-11	1,925	1,970	1,920	1,960	3,600	1,960
2013-10-10	1,948	1,950	1,910	1,925	4,600	1,925
2013-10-09	1,950	1,950	1,928	1,948	2,200	1,948
2013-10-08	1,974	1,974	1,912	1,950	6,300	1,950
2013-10-07	1,975	1,975	1,921	1,975	8,300	1,975
2013-10-04	1,975	1,979	1,953	1,975	2,500	1,975
2013-10-03	1,975	1,980	1,910	1,975	8,600	1,975
2013-10-02	2,010	2,010	1,910	1,980	6,500	1,980
2013-10-01	2,020	2,020	2,000	2,010	4,400	2,010
2013-09-30	2,030	2,030	2,025	2,030	800	2,030
2013-09-27	2,027	2,070	2,027	2,050	3,900	2,050
2013-09-26	2,060	2,100	2,060	2,100	5,800	2,100
2013-09-25	2,100	2,100	2,081	2,098	1,800	2,098
2013-09-24	2,100	2,150	2,070	2,100	7,900	2,100
2013-09-20	2,100	2,140	2,100	2,100	3,900	2,100
2013-09-19	2,060	2,199	2,060	2,160	4,700	2,160
2013-09-18	2,025	2,055	2,025	2,050	7,900	2,050
2013-09-17	2,000	2,030	2,000	2,030	4,100	2,030
2013-09-13	2,000	2,020	2,000	2,020	3,300	2,020
2013-09-12	1,950	2,025	1,910	2,020	34,600	2,020
2013-09-11	1,915	1,925	1,915	1,925	1,900	1,925
2013-09-10	1,890	1,920	1,890	1,915	1,100	1,915
2013-09-09	1,930	1,950	1,810	1,890	6,400	1,890
2013-09-04	1,925	1,930	1,925	1,930	1,200	1,930
2013-09-03	1,925	1,925	1,925	1,925	400	1,925
2013-09-02	1,924	1,924	1,900	1,900	600	1,900
2013-08-30	1,925	1,925	1,924	1,924	200	1,924
2013-08-29	1,900	1,900	1,865	1,900	1,800	1,900
2013-08-28	1,900	1,900	1,859	1,900	11,400	1,900
2013-08-27	1,900	1,905	1,855	1,864	3,800	1,864
2013-08-26	1,900	1,900	1,900	1,900	4,000	1,900
2013-08-23	1,905	1,905	1,900	1,904	6,700	1,904
2013-08-22	1,904	1,904	1,904	1,904	300	1,904
2013-08-21	1,900	1,900	1,900	1,900	200	1,900
2013-08-20	1,900	1,925	1,900	1,900	2,900	1,900
2013-08-19	1,900	1,905	1,900	1,905	1,000	1,905
2013-08-16	1,872	1,910	1,872	1,905	1,600	1,905
2013-08-15	1,940	1,950	1,912	1,912	4,400	1,912
2013-08-14	1,931	1,941	1,925	1,941	900	1,941
2013-08-13	1,920	1,931	1,880	1,931	600	1,931
2013-08-12	1,925	1,950	1,925	1,950	1,900	1,950
2013-08-09	1,925	1,925	1,925	1,925	100	1,925
2013-08-08	1,920	1,920	1,920	1,920	900	1,920
2013-08-07	1,920	1,920	1,920	1,920	100	1,920
2013-08-06	1,900	1,920	1,900	1,920	900	1,920
2013-08-05	1,900	1,900	1,900	1,900	2,800	1,900
2013-08-02	1,910	1,910	1,900	1,900	3,400	1,900
2013-08-01	1,900	1,900	1,900	1,900	100	1,900
2013-07-31	1,900	1,900	1,900	1,900	1,100	1,900
2013-07-30	1,849	1,900	1,849	1,900	3,300	1,900
2013-07-29	1,870	1,870	1,850	1,850	1,100	1,850
2013-07-26	1,840	1,840	1,840	1,840	1,200	1,840
2013-07-25	1,848	1,848	1,800	1,840	2,900	1,840
2013-07-24	1,821	1,850	1,820	1,848	2,500	1,848
2013-07-23	1,810	1,870	1,810	1,821	2,100	1,821
2013-07-22	1,830	1,830	1,800	1,810	4,100	1,810
2013-07-19	1,800	1,840	1,800	1,830	4,100	1,830
2013-07-18	1,800	1,801	1,799	1,800	5,700	1,800
2013-07-17	1,801	1,810	1,800	1,800	9,700	1,800
2013-07-16	2,000	2,000	1,810	1,810	3,400	1,810
2013-07-12	1,800	1,845	1,800	1,845	2,800	1,845
2013-07-11	1,800	1,850	1,800	1,800	3,900	1,800
2013-07-10	1,738	1,830	1,738	1,800	10,900	1,800
2013-07-09	1,730	1,739	1,730	1,738	3,000	1,738
2013-07-08	1,722	1,739	1,722	1,730	5,500	1,730
2013-07-05	1,720	1,726	1,720	1,720	4,900	1,720
2013-07-04	1,700	1,720	1,700	1,720	1,800	1,720
2013-07-03	1,710	1,739	1,700	1,700	6,000	1,700
2013-07-02	1,700	1,710	1,700	1,710	2,200	1,710
2013-07-01	1,720	1,720	1,720	1,720	100	1,720
2013-06-28	1,719	1,720	1,719	1,720	900	1,720
2013-06-27	1,700	1,720	1,700	1,720	2,900	1,720
2013-06-26	1,796	1,796	1,796	1,796	1,200	1,796
2013-06-25	1,715	1,716	1,715	1,716	2,100	1,716
2013-06-24	1,690	1,715	1,690	1,715	3,800	1,715
2013-06-21	1,680	1,730	1,680	1,730	6,500	1,730
2013-06-20	1,701	1,722	1,700	1,722	5,400	1,722
2013-06-19	1,700	1,701	1,690	1,700	7,800	1,700
2013-06-18	1,680	1,700	1,680	1,700	1,800	1,700
2013-06-17	1,650	1,680	1,650	1,680	600	1,680
2013-06-14	1,700	1,700	1,700	1,700	2,000	1,700
2013-06-12	1,688	1,700	1,675	1,700	1,200	1,700
2013-06-11	1,690	1,690	1,688	1,688	2,100	1,688
2013-06-10	1,682	1,690	1,682	1,690	4,400	1,690
2013-06-07	1,690	1,700	1,600	1,600	1,000	1,600
2013-06-06	1,780	1,790	1,698	1,750	5,000	1,750
2013-06-05	1,838	1,838	1,800	1,801	3,400	1,801
2013-06-04	1,800	1,838	1,800	1,838	4,500	1,838
2013-06-03	1,830	1,830	1,811	1,820	2,900	1,820
2013-05-31	1,870	1,890	1,870	1,870	4,200	1,870
2013-05-30	1,900	1,900	1,865	1,893	2,300	1,893
2013-05-29	1,890	1,900	1,890	1,900	1,900	1,900
2013-05-28	1,900	1,900	1,861	1,900	7,400	1,900
2013-05-27	2,000	2,000	1,990	2,000	6,300	2,000
2013-05-24	2,000	2,000	2,000	2,000	7,000	2,000
2013-05-23	2,000	2,000	1,960	2,000	8,900	2,000
2013-05-22	1,990	2,020	1,960	2,000	6,800	2,000
2013-05-21	2,050	2,050	2,000	2,018	2,900	2,018
2013-05-20	2,008	2,102	2,000	2,080	10,200	2,080
2013-05-17	2,000	2,010	1,980	2,000	16,300	2,000
2013-05-16	1,990	2,009	1,990	2,000	12,500	2,000
2013-05-15	2,000	2,020	1,974	1,990	11,500	1,990
2013-05-14	1,970	2,000	1,970	2,000	1,300	2,000
2013-05-13	2,000	2,000	1,986	2,000	3,000	2,000
2013-05-10	1,995	1,998	1,995	1,998	300	1,998
2013-05-09	1,912	1,980	1,912	1,980	2,100	1,980
2013-05-08	1,999	2,000	1,960	2,000	2,600	2,000
2013-05-07	2,000	2,000	1,999	1,999	800	1,999
2013-05-02	2,045	2,050	1,930	1,989	4,500	1,989
2013-05-01	2,020	2,050	2,020	2,030	1,500	2,030
2013-04-30	2,048	2,056	2,025	2,051	2,100	2,051
2013-04-26	2,070	2,070	2,050	2,050	6,100	2,050
2013-04-25	2,021	2,050	2,021	2,050	2,300	2,050
2013-04-24	2,000	2,037	2,000	2,021	5,600	2,021
2013-04-23	2,000	2,000	1,994	1,998	1,100	1,998
2013-04-22	1,910	1,950	1,900	1,950	2,000	1,950
2013-04-19	1,900	1,900	1,888	1,900	1,600	1,900
2013-04-18	1,899	1,899	1,823	1,894	1,100	1,894
2013-04-17	1,920	1,920	1,829	1,899	3,400	1,899
2013-04-16	1,790	1,840	1,778	1,840	12,700	1,840
2013-04-15	1,750	1,840	1,750	1,840	9,900	1,840
2013-04-12	1,760	1,760	1,750	1,750	8,400	1,750
2013-04-11	1,752	1,770	1,752	1,760	4,500	1,760
2013-04-10	1,721	1,751	1,721	1,751	2,900	1,751
2013-04-09	1,730	1,730	1,720	1,720	7,900	1,720
2013-04-08	1,720	1,730	1,720	1,730	1,000	1,730
2013-04-05	1,702	1,750	1,692	1,710	9,200	1,710
2013-04-04	1,700	1,705	1,665	1,690	5,800	1,690
2013-04-03	1,662	1,700	1,662	1,695	1,800	1,695
2013-04-02	1,640	1,710	1,640	1,710	4,700	1,710
2013-04-01	1,707	1,707	1,699	1,699	2,800	1,699
2013-03-29	1,708	1,708	1,698	1,700	1,200	1,700
2013-03-28	1,730	1,740	1,646	1,699	7,600	1,699
2013-03-27	1,710	1,740	1,710	1,740	5,900	1,740
2013-03-26	1,680	1,730	1,650	1,710	7,700	1,710
2013-03-25	1,650	1,710	1,650	1,710	31,500	1,710
2013-03-22	1,655	1,655	1,614	1,650	2,300	1,650
2013-03-21	1,655	1,655	1,655	1,655	700	1,655
2013-03-19	1,659	1,659	1,600	1,650	5,900	1,650
2013-03-18	1,651	1,660	1,630	1,650	1,400	1,650
2013-03-15	1,629	1,643	1,610	1,643	1,700	1,643
2013-03-14	1,610	1,630	1,610	1,630	2,700	1,630
2013-03-13	1,610	1,615	1,610	1,610	6,800	1,610
2013-03-12	1,630	1,630	1,610	1,610	9,500	1,610
2013-03-11	1,630	1,630	1,611	1,620	2,500	1,620
2013-03-08	1,615	1,630	1,600	1,630	1,500	1,630
2013-03-07	1,600	1,600	1,600	1,600	500	1,600
2013-03-06	1,620	1,620	1,575	1,600	2,400	1,600
2013-03-05	1,634	1,634	1,600	1,610	6,600	1,610
2013-03-04	1,630	1,650	1,600	1,630	9,600	1,630
2013-03-01	1,600	1,695	1,596	1,635	4,100	1,635
2013-02-28	1,583	1,620	1,570	1,600	10,500	1,600
2013-02-27	1,530	1,570	1,530	1,570	16,400	1,570
2013-02-26	1,545	1,549	1,495	1,545	3,700	1,545
2013-02-25	1,549	1,550	1,549	1,550	3,000	1,550
2013-02-22	1,546	1,550	1,510	1,549	3,600	1,549
2013-02-21	1,524	1,525	1,480	1,525	2,400	1,525
2013-02-20	1,500	1,524	1,500	1,524	2,300	1,524
2013-02-19	1,475	1,540	1,470	1,535	1,300	1,535
2013-02-18	1,436	1,500	1,436	1,475	7,700	1,475
2013-02-15	1,464	1,547	1,400	1,504	28,300	1,504
2013-02-14	1,629	1,629	1,585	1,624	7,300	1,624
2013-02-13	1,655	1,680	1,580	1,630	8,700	1,630
2013-02-12	1,633	1,656	1,616	1,656	12,300	1,656
2013-02-08	1,628	1,635	1,600	1,616	4,200	1,616
2013-02-07	1,610	1,620	1,604	1,620	2,600	1,620
2013-02-06	1,586	1,620	1,585	1,620	6,700	1,620
2013-02-05	1,580	1,580	1,575	1,580	2,100	1,580
2013-02-04	1,570	1,585	1,563	1,580	6,500	1,580
2013-02-01	1,550	1,560	1,550	1,560	2,000	1,560
2013-01-31	1,532	1,549	1,532	1,549	600	1,549
2013-01-30	1,545	1,545	1,532	1,532	3,700	1,532
2013-01-29	1,543	1,550	1,535	1,550	5,200	1,550
2013-01-28	1,560	1,560	1,550	1,560	2,500	1,560
2013-01-25	1,544	1,560	1,544	1,559	1,900	1,559
2013-01-24	1,565	1,565	1,544	1,544	900	1,544
2013-01-23	1,548	1,567	1,500	1,567	7,900	1,567
2013-01-22	1,542	1,550	1,531	1,531	1,500	1,531
2013-01-21	1,573	1,573	1,541	1,541	2,500	1,541
2013-01-18	1,545	1,554	1,545	1,550	1,000	1,550
2013-01-17	1,584	1,584	1,550	1,578	2,300	1,578
2013-01-16	1,580	1,580	1,551	1,560	3,000	1,560
2013-01-15	1,587	1,603	1,586	1,587	2,000	1,587
2013-01-11	1,608	1,608	1,580	1,605	3,100	1,605
2013-01-10	1,593	1,600	1,593	1,600	2,900	1,600
2013-01-09	1,567	1,594	1,567	1,593	1,900	1,593
2013-01-08	1,562	1,579	1,562	1,579	1,800	1,579
2013-01-07	1,540	1,565	1,539	1,565	3,000	1,565
2013-01-04	1,520	1,561	1,520	1,555	11,600	1,555

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