6411 中野冷機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,1403,1903,1003,1909,0003,190
2014-12-293,1453,1503,0403,07023,8003,070
2014-12-263,1853,1853,1253,13012,9003,130
2014-12-253,2303,2703,2003,20017,6003,200
2014-12-243,1653,2703,1653,20512,0003,205
2014-12-223,2653,2653,1103,16523,6003,165
2014-12-193,1853,3003,1703,30018,8003,300
2014-12-183,2103,2803,1803,19518,3003,195
2014-12-173,2053,2253,1703,22515,0003,225
2014-12-163,2003,2353,1603,23521,0003,235
2014-12-153,2203,2903,2003,23528,7003,235
2014-12-123,5303,5303,3203,36036,7003,360
2014-12-113,5403,5953,5303,5408,0003,540
2014-12-103,5703,6853,5453,57010,9003,570
2014-12-093,6303,7003,5903,61012,7003,610
2014-12-083,7453,7503,6853,7207,1003,720
2014-12-053,7953,7953,6953,75018,6003,750
2014-12-043,8503,8703,7453,80021,5003,800
2014-12-033,9203,9403,7753,83022,5003,830
2014-12-023,9953,9953,9103,92016,9003,920
2014-12-014,0004,0003,9553,9857,1003,985
2014-11-283,9604,0303,9204,0306,3004,030
2014-11-273,9903,9903,9003,98515,3003,985
2014-11-263,9404,0203,9253,99011,7003,990
2014-11-253,9504,0003,9503,95011,7003,950
2014-11-214,0304,0603,9404,04026,6004,040
2014-11-204,0904,1303,9754,12528,4004,125
2014-11-193,9504,2003,9454,19025,5004,190
2014-11-183,9003,9853,9003,94538,2003,945
2014-11-173,9303,9803,9253,97013,0003,970
2014-11-144,0204,0803,9153,99043,5003,990
2014-11-133,8953,9303,8803,88028,5003,880
2014-11-123,9903,9903,8803,90516,5003,905
2014-11-113,9504,0003,9503,9809,3003,980
2014-11-103,9504,0003,9303,94031,0003,940
2014-11-073,9503,9503,9153,9404,5003,940
2014-11-063,9803,9903,9053,9604,5003,960
2014-11-053,9004,0203,9003,99017,6003,990
2014-11-043,8503,9403,8203,91012,8003,910
2014-10-313,8003,8803,7053,8609,9003,860
2014-10-303,8503,8503,7803,8004,0003,800
2014-10-293,9453,9453,8403,8955,7003,895
2014-10-283,9203,9503,9003,9505,7003,950
2014-10-273,9303,9853,9303,9302,6003,930
2014-10-243,9653,9903,9203,9202,0003,920
2014-10-233,9503,9803,9203,9652,3003,965
2014-10-223,9303,9903,9303,9301,4003,930
2014-10-213,9554,0003,9303,9304,4003,930
2014-10-203,9053,9903,9053,9553,6003,955
2014-10-173,9503,9553,8953,8955,8003,895
2014-10-163,9153,9803,8903,9806,5003,980
2014-10-153,9753,9953,9453,9902,8003,990
2014-10-143,9754,0153,8403,9959,2003,995
2014-10-104,0004,0653,9454,05010,3004,050
2014-10-094,1404,1404,0604,06010,4004,060
2014-10-084,1004,1454,0954,1206,8004,120
2014-10-074,1904,1904,1454,1457004,145
2014-10-064,1104,2104,1104,2008,6004,200
2014-10-034,0904,1354,0854,10010,1004,100
2014-10-024,1304,1304,0504,11017,6004,110
2014-10-014,1504,1754,1104,1657,2004,165
2014-09-304,1004,1804,0804,18014,9004,180
2014-09-294,1204,1504,1004,1452,3004,145
2014-09-264,1004,1304,0804,1307,6004,130
2014-09-254,1154,1404,1004,1105,6004,110
2014-09-244,1604,1604,0904,11511,1004,115
2014-09-224,2004,2204,1504,2204,1004,220
2014-09-194,2754,2754,1304,2205,4004,220
2014-09-184,2204,2554,2004,2405,1004,240
2014-09-174,3404,3404,2054,2708,4004,270
2014-09-164,2104,3854,2104,31018,4004,310
2014-09-124,0504,1704,0504,16011,8004,160
2014-09-114,1304,2004,0404,08023,9004,080
2014-09-104,0504,1004,0254,10012,8004,100
2014-09-094,0154,1403,9904,07510,9004,075
2014-09-084,1604,2054,0404,08517,0004,085
2014-09-053,9504,0953,9504,09523,6004,095
2014-09-043,8453,9303,8053,93031,7003,930
2014-09-033,7003,8103,7003,81015,5003,810
2014-09-023,6653,7253,6653,72510,7003,725
2014-09-013,5653,6653,5653,66014,2003,660
2014-08-293,5803,6203,5803,6154,6003,615
2014-08-283,5503,6003,5503,5958,0003,595
2014-08-273,5453,6003,5453,6005,7003,600
2014-08-263,6203,6403,5403,5405,8003,540
2014-08-253,5903,6603,5353,6558,7003,655
2014-08-223,7003,7003,6003,6058,3003,605
2014-08-213,7153,7553,6703,7009,0003,700
2014-08-203,8003,8503,7653,77013,8003,770
2014-08-193,6003,8603,5503,76556,1003,765
2014-08-183,5953,5953,4953,58519,7003,585
2014-08-153,6003,6003,4703,59512,1003,595
2014-08-143,5453,6003,5003,60017,1003,600
2014-08-133,6903,7003,4503,61583,7003,615
2014-08-122,9993,0002,9963,0005,6003,000
2014-08-112,9393,0002,9393,0006,9003,000
2014-08-082,9502,9822,8712,93915,7002,939
2014-08-072,8902,9702,8862,94914,2002,949
2014-08-062,8802,8862,8712,8804,3002,880
2014-08-052,8892,8902,8792,8896,7002,889
2014-08-042,8602,8802,8602,8794,2002,879
2014-08-012,8482,8802,8482,8801,3002,880
2014-07-312,8762,8802,7802,8556,5002,855
2014-07-302,8402,8822,8362,8617,6002,861
2014-07-292,8482,8502,7982,8501,7002,850
2014-07-282,8502,8502,8362,8368002,836
2014-07-252,8342,8482,8332,8483,1002,848
2014-07-242,8322,8402,7402,83713,8002,837
2014-07-232,8332,8402,8252,8401,8002,840
2014-07-222,8342,8452,8332,8335002,833
2014-07-182,8452,8452,8272,8341,8002,834
2014-07-172,8402,8452,7832,8403,8002,840
2014-07-162,8002,8502,8002,83913,7002,839
2014-07-152,7822,7962,7792,7965,4002,796
2014-07-142,7452,7802,7302,7798,5002,779
2014-07-112,7042,7442,6982,7443,3002,744
2014-07-102,6692,7212,6692,7045,3002,704
2014-07-092,6592,6702,6402,6696,8002,669
2014-07-082,6712,6792,6522,6767,8002,676
2014-07-072,6642,6772,6612,6706,3002,670
2014-07-042,6292,6582,6182,65010,8002,650
2014-07-032,6132,6312,5922,6207,3002,620
2014-07-022,5882,6142,5722,60012,9002,600
2014-07-012,6142,6142,5902,59015,3002,590
2014-06-302,6122,6302,6042,62021,7002,620
2014-06-272,6332,6432,6142,6189,3002,618
2014-06-262,6702,6702,6202,65013,1002,650
2014-06-252,6912,7092,6912,69413,5002,694
2014-06-242,7002,7292,6742,69513,0002,695
2014-06-232,7842,7842,6802,70610,3002,706
2014-06-202,7512,7842,7512,7843,0002,784
2014-06-192,7802,8002,6062,7708,2002,770
2014-06-182,7602,7772,7502,7605,2002,760
2014-06-172,7502,7602,7342,7603,2002,760
2014-06-162,7492,7632,7012,70113,2002,701
2014-06-132,7582,7592,7432,7493,6002,749
2014-06-122,7502,7582,7452,7587,9002,758
2014-06-112,7302,7482,7302,7403,6002,740
2014-06-102,7402,7402,7202,7283,6002,728
2014-06-092,6602,6822,6502,6824,3002,682
2014-06-062,6602,6602,6462,6563,6002,656
2014-06-052,6602,6602,6552,6573,6002,657
2014-06-042,6462,6482,6462,6481,1002,648
2014-06-032,6572,6692,6452,6464,1002,646
2014-06-022,6312,6452,6312,6405,5002,640
2014-05-302,6352,6402,6282,6282,7002,628
2014-05-292,6252,6602,6252,6351,0002,635
2014-05-282,6362,6702,6272,6303,8002,630
2014-05-272,6502,6502,6352,6361,2002,636
2014-05-262,6502,6602,6502,6521,1002,652
2014-05-232,6822,6832,6622,6702,3002,670
2014-05-222,6822,7002,6812,6823,6002,682
2014-05-212,7402,7402,6822,6821,2002,682
2014-05-202,6902,6902,6552,6905,6002,690
2014-05-192,6552,6702,6552,6552,9002,655
2014-05-162,7002,7002,6612,6751,6002,675
2014-05-152,6942,7002,6722,7004,1002,700
2014-05-142,6792,6792,6312,6687,4002,668
2014-05-132,6752,6902,6012,63042,0002,630
2014-05-122,7092,7092,6772,6957,3002,695
2014-05-092,6922,7692,6922,7114,8002,711
2014-05-082,7252,7422,6312,74210,8002,742
2014-05-072,7702,7702,7202,7601,9002,760
2014-05-022,7302,7952,7302,7701,8002,770
2014-05-012,7962,8002,7412,75413,2002,754
2014-04-302,7662,7972,7202,7706,0002,770
2014-04-282,7502,7702,7122,7701,9002,770
2014-04-252,7712,7802,7502,77011,7002,770
2014-04-242,8002,8002,7502,7704,5002,770
2014-04-232,8112,8122,7752,7822,6002,782
2014-04-222,8202,8242,8202,8201,4002,820
2014-04-212,8122,8302,8102,8302,7002,830
2014-04-182,8062,8502,8062,8159,2002,815
2014-04-172,8302,8502,7782,82012,4002,820
2014-04-162,8402,8402,7902,8055,2002,805
2014-04-152,7712,8502,7522,7994,9002,799
2014-04-142,7702,8092,7502,7714,7002,771
2014-04-112,7952,8142,7502,7703,6002,770
2014-04-102,8502,8502,8052,8456,4002,845
2014-04-092,8302,8582,7612,8118,5002,811
2014-04-082,8502,8742,8332,85810,4002,858
2014-04-072,8302,8492,8052,83910,9002,839
2014-04-042,8102,8142,7792,8051,6002,805
2014-04-032,7982,8002,7432,7756,8002,775
2014-04-022,7622,8002,7622,76812,9002,768
2014-04-012,7502,7592,6642,7377,6002,737
2014-03-312,7002,7182,7002,7085,7002,708
2014-03-282,7002,7052,6852,7003,3002,700
2014-03-272,6702,6752,6302,6753,6002,675
2014-03-262,6402,6422,6092,6162,7002,616
2014-03-252,6302,6502,6302,6401,1002,640
2014-03-242,6312,6312,6032,61015,7002,610
2014-03-202,6812,6812,6022,6313,2002,631
2014-03-192,6502,6702,6302,6311,2002,631
2014-03-182,7192,7192,6692,6701,8002,670
2014-03-172,7002,7402,6002,66911,1002,669
2014-03-142,5802,6352,5712,6353,3002,635
2014-03-132,6002,6302,6002,6301,5002,630
2014-03-122,6202,6502,5552,62513,1002,625
2014-03-112,5402,6002,5402,5909,2002,590
2014-03-102,5302,5502,5282,5282,3002,528
2014-03-072,5282,5282,5282,5281002,528
2014-03-052,5502,6002,5502,5784002,578
2014-03-042,5902,5902,5002,5008002,500
2014-03-032,4802,5162,4662,5113,6002,511
2014-02-282,5502,6092,5502,5802,2002,580
2014-02-272,6502,6502,6002,6002,0002,600
2014-02-262,6732,6752,6402,6513,6002,651
2014-02-252,4992,6002,4992,59511,0002,595
2014-02-242,4502,4702,4402,4506,4002,450
2014-02-212,4202,4412,4202,4404,1002,440
2014-02-202,4002,4202,4002,4202,4002,420
2014-02-192,3602,4012,3602,4002,4002,400
2014-02-182,3502,4402,3502,3683,7002,368
2014-02-172,3102,3792,3102,3355,1002,335
2014-02-142,3062,3502,2732,2766,7002,276
2014-02-132,2872,2902,2002,2564,1002,256
2014-02-122,2992,3202,2702,2873,2002,287
2014-02-102,2702,3002,2402,2905,4002,290
2014-02-072,2232,2722,2232,2726002,272
2014-02-062,2212,2402,2202,2401,2002,240
2014-02-052,2412,2802,2402,2421,4002,242
2014-02-042,2002,2502,1032,2408,2002,240
2014-02-032,2502,3002,2502,3002002,300
2014-01-292,3002,3302,3002,3002,8002,300
2014-01-282,2502,3002,2002,3001,3002,300
2014-01-272,2402,2602,2102,2502,2002,250
2014-01-242,2552,2652,2552,2551,2002,255
2014-01-232,2552,2552,2552,2553002,255
2014-01-222,3002,3002,2992,2998002,299
2014-01-212,2012,2702,2012,2505002,250
2014-01-202,2502,2502,2492,2504002,250
2014-01-172,2012,2302,2012,2308002,230
2014-01-162,2482,2502,2012,2015002,201
2014-01-152,2982,3002,2402,2484,0002,248
2014-01-142,2512,2602,2492,2603,7002,260
2014-01-102,1652,2502,1652,2504,8002,250
2014-01-092,1652,1652,1652,1652002,165
2014-01-082,1702,1702,1502,1651,2002,165
2014-01-072,0902,1702,0902,1703,7002,170
2014-01-062,0382,0802,0382,0805,8002,080

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