6411 中野冷機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-29	2,920	2,920	2,920	2,920	100	2,920
2016-12-28	2,920	2,920	2,918	2,920	600	2,920
2016-12-27	2,949	2,949	2,932	2,932	2,100	2,932
2016-12-26	2,958	2,958	2,958	2,958	300	2,958
2016-12-22	2,958	2,960	2,958	2,958	1,300	2,958
2016-12-21	2,920	2,960	2,920	2,958	1,000	2,958
2016-12-20	2,904	2,970	2,904	2,970	1,000	2,970
2016-12-19	2,950	2,955	2,940	2,948	1,300	2,948
2016-12-16	2,949	2,952	2,948	2,948	700	2,948
2016-12-14	2,949	2,949	2,945	2,949	400	2,949
2016-12-13	2,925	2,949	2,925	2,949	300	2,949
2016-12-12	2,899	2,927	2,890	2,899	6,000	2,899
2016-12-09	2,870	2,899	2,870	2,899	600	2,899
2016-12-08	2,876	2,898	2,876	2,878	600	2,878
2016-12-07	2,831	2,878	2,830	2,878	400	2,878
2016-12-06	2,880	2,880	2,837	2,880	1,000	2,880
2016-12-05	2,898	2,898	2,880	2,880	1,100	2,880
2016-12-02	2,880	2,885	2,879	2,880	3,900	2,880
2016-12-01	2,875	2,880	2,865	2,880	1,600	2,880
2016-11-30	2,832	2,870	2,832	2,870	300	2,870
2016-11-29	2,870	2,870	2,869	2,870	1,100	2,870
2016-11-28	2,870	2,871	2,870	2,870	1,900	2,870
2016-11-25	2,869	2,877	2,869	2,870	400	2,870
2016-11-24	2,900	2,900	2,861	2,861	1,500	2,861
2016-11-22	2,860	2,860	2,847	2,847	300	2,847
2016-11-21	2,860	2,860	2,841	2,860	700	2,860
2016-11-18	2,840	2,841	2,840	2,841	1,200	2,841
2016-11-17	2,837	2,841	2,837	2,840	700	2,840
2016-11-14	2,784	2,837	2,784	2,837	500	2,837
2016-11-11	2,870	2,870	2,773	2,812	2,700	2,812
2016-11-10	2,860	2,886	2,840	2,870	2,800	2,870
2016-11-09	2,835	2,835	2,815	2,815	200	2,815
2016-11-07	2,845	2,865	2,828	2,836	2,500	2,836
2016-11-04	2,845	2,847	2,845	2,847	2,700	2,847
2016-11-02	2,813	2,900	2,813	2,885	1,100	2,885
2016-11-01	2,830	2,836	2,810	2,811	3,900	2,811
2016-10-31	2,825	2,830	2,803	2,830	2,200	2,830
2016-10-28	2,811	2,826	2,810	2,825	700	2,825
2016-10-27	2,826	2,826	2,808	2,810	700	2,810
2016-10-26	2,817	2,846	2,805	2,826	4,600	2,826
2016-10-25	2,825	2,825	2,817	2,817	600	2,817
2016-10-24	2,806	2,815	2,805	2,815	500	2,815
2016-10-21	2,820	2,836	2,808	2,836	700	2,836
2016-10-20	2,803	2,820	2,803	2,819	1,000	2,819
2016-10-19	2,804	2,828	2,804	2,815	1,300	2,815
2016-10-17	2,800	2,801	2,789	2,789	2,000	2,789
2016-10-13	2,800	2,800	2,786	2,786	500	2,786
2016-10-12	2,800	2,800	2,792	2,800	1,100	2,800
2016-10-11	2,784	2,801	2,784	2,801	3,800	2,801
2016-10-07	2,800	2,800	2,784	2,784	800	2,784
2016-10-06	2,790	2,801	2,772	2,801	1,900	2,801
2016-10-04	2,790	2,790	2,784	2,787	800	2,787
2016-10-03	2,800	2,801	2,797	2,797	800	2,797
2016-09-30	2,770	2,800	2,770	2,779	1,500	2,779
2016-09-29	2,795	2,809	2,791	2,809	900	2,809
2016-09-28	2,780	2,795	2,768	2,795	1,300	2,795
2016-09-27	2,782	2,795	2,780	2,780	1,900	2,780
2016-09-26	2,810	2,810	2,757	2,809	1,800	2,809
2016-09-23	2,798	2,800	2,798	2,800	1,400	2,800
2016-09-21	2,820	2,820	2,770	2,798	1,300	2,798
2016-09-20	2,801	2,830	2,756	2,817	1,800	2,817
2016-09-16	2,800	2,830	2,777	2,830	1,300	2,830
2016-09-15	2,829	2,829	2,758	2,800	2,300	2,800
2016-09-14	2,830	2,830	2,753	2,829	2,300	2,829
2016-09-13	2,830	2,830	2,830	2,830	100	2,830
2016-09-12	2,780	2,800	2,780	2,800	1,100	2,800
2016-09-09	2,762	2,780	2,762	2,780	700	2,780
2016-09-08	2,772	2,772	2,771	2,771	200	2,771
2016-09-07	2,799	2,801	2,799	2,801	200	2,801
2016-09-06	2,827	2,827	2,827	2,827	300	2,827
2016-09-05	2,798	2,856	2,798	2,856	600	2,856
2016-09-02	2,798	2,798	2,748	2,797	400	2,797
2016-09-01	2,875	2,875	2,798	2,798	800	2,798
2016-08-31	2,821	2,875	2,728	2,875	10,200	2,875
2016-08-30	2,850	2,850	2,850	2,850	800	2,850
2016-08-29	2,942	2,942	2,942	2,942	100	2,942
2016-08-25	2,942	2,942	2,942	2,942	600	2,942
2016-08-24	2,942	2,942	2,942	2,942	100	2,942
2016-08-23	2,945	2,975	2,945	2,972	2,600	2,972
2016-08-22	2,945	2,945	2,915	2,929	300	2,929
2016-08-19	2,945	2,945	2,945	2,945	100	2,945
2016-08-18	2,975	2,975	2,975	2,975	100	2,975
2016-08-17	2,908	2,930	2,899	2,930	6,700	2,930
2016-08-16	2,892	2,910	2,892	2,908	1,300	2,908
2016-08-15	2,876	2,876	2,876	2,876	100	2,876
2016-08-12	2,805	2,826	2,800	2,826	800	2,826
2016-08-10	2,755	2,800	2,755	2,755	1,200	2,755
2016-08-08	2,755	2,755	2,755	2,755	1,100	2,755
2016-08-05	2,750	2,755	2,750	2,755	200	2,755
2016-08-03	2,700	2,701	2,700	2,700	500	2,700
2016-08-02	2,695	2,695	2,695	2,695	1,100	2,695
2016-08-01	2,691	2,695	2,671	2,695	1,000	2,695
2016-07-29	2,713	2,713	2,689	2,691	800	2,691
2016-07-28	2,741	2,741	2,709	2,713	600	2,713
2016-07-27	2,750	2,750	2,741	2,741	1,000	2,741
2016-07-26	2,750	2,750	2,750	2,750	500	2,750
2016-07-25	2,751	2,751	2,751	2,751	600	2,751
2016-07-22	2,751	2,751	2,751	2,751	100	2,751
2016-07-21	2,750	2,751	2,732	2,751	2,100	2,751
2016-07-20	2,700	2,700	2,700	2,700	400	2,700
2016-07-19	2,649	2,700	2,646	2,698	2,500	2,698
2016-07-15	2,648	2,700	2,618	2,645	6,400	2,645
2016-07-14	2,650	2,650	2,620	2,620	1,300	2,620
2016-07-13	2,605	2,640	2,602	2,640	6,500	2,640
2016-07-12	2,605	2,605	2,604	2,605	800	2,605
2016-07-11	2,616	2,630	2,605	2,605	1,800	2,605
2016-07-08	2,616	2,616	2,616	2,616	300	2,616
2016-07-07	2,620	2,624	2,616	2,616	500	2,616
2016-07-06	2,615	2,620	2,613	2,613	800	2,613
2016-07-05	2,609	2,615	2,609	2,615	2,200	2,615
2016-07-04	2,608	2,610	2,608	2,609	1,100	2,609
2016-07-01	2,604	2,611	2,604	2,608	2,400	2,608
2016-06-30	2,603	2,604	2,603	2,604	400	2,604
2016-06-28	2,603	2,603	2,603	2,603	100	2,603
2016-06-27	2,600	2,630	2,599	2,630	6,400	2,630
2016-06-24	2,654	2,654	2,580	2,594	3,000	2,594
2016-06-22	2,654	2,654	2,654	2,654	400	2,654
2016-06-21	2,654	2,654	2,654	2,654	200	2,654
2016-06-20	2,581	2,605	2,581	2,605	3,600	2,605
2016-06-17	2,580	2,601	2,580	2,580	1,900	2,580
2016-06-16	2,575	2,575	2,550	2,550	200	2,550
2016-06-15	2,587	2,602	2,587	2,602	900	2,602
2016-06-14	2,608	2,610	2,555	2,590	4,000	2,590
2016-06-13	2,607	2,630	2,605	2,607	7,700	2,607
2016-06-10	2,611	2,645	2,600	2,605	6,800	2,605
2016-06-09	2,580	2,584	2,577	2,584	800	2,584
2016-06-08	2,585	2,585	2,584	2,584	1,200	2,584
2016-06-07	2,570	2,570	2,570	2,570	200	2,570
2016-06-06	2,530	2,570	2,530	2,570	600	2,570
2016-06-03	2,565	2,565	2,515	2,515	900	2,515
2016-06-02	2,515	2,515	2,515	2,515	400	2,515
2016-05-31	2,515	2,516	2,515	2,515	1,400	2,515
2016-05-27	2,505	2,515	2,505	2,515	400	2,515
2016-05-26	2,503	2,506	2,503	2,505	700	2,505
2016-05-25	2,490	2,504	2,490	2,503	5,000	2,503
2016-05-24	2,475	2,490	2,475	2,490	1,600	2,490
2016-05-23	2,461	2,497	2,461	2,475	2,200	2,475
2016-05-20	2,428	2,457	2,428	2,456	6,100	2,456
2016-05-19	2,447	2,464	2,447	2,458	3,900	2,458
2016-05-18	2,444	2,453	2,444	2,447	2,100	2,447
2016-05-17	2,494	2,500	2,487	2,494	1,600	2,494
2016-05-16	2,542	2,544	2,540	2,544	6,400	2,544
2016-05-13	2,552	2,569	2,546	2,560	4,500	2,560
2016-05-12	2,480	2,515	2,480	2,515	600	2,515
2016-05-11	2,511	2,515	2,511	2,515	900	2,515
2016-05-10	2,515	2,515	2,511	2,511	1,100	2,511
2016-05-09	2,521	2,521	2,515	2,515	400	2,515
2016-05-06	2,540	2,540	2,521	2,523	1,000	2,523
2016-04-28	2,544	2,550	2,521	2,550	400	2,550
2016-04-26	2,575	2,575	2,561	2,561	3,700	2,561
2016-04-25	2,552	2,561	2,552	2,561	800	2,561
2016-04-22	2,550	2,553	2,548	2,548	700	2,548
2016-04-21	2,615	2,615	2,533	2,533	10,700	2,533
2016-04-20	2,615	2,615	2,615	2,615	200	2,615
2016-04-19	2,615	2,615	2,615	2,615	200	2,615
2016-04-18	2,615	2,615	2,615	2,615	100	2,615
2016-04-13	2,580	2,606	2,571	2,600	2,400	2,600
2016-04-12	2,590	2,590	2,590	2,590	100	2,590
2016-04-11	2,600	2,603	2,567	2,578	5,200	2,578
2016-04-08	2,621	2,621	2,532	2,600	4,100	2,600
2016-04-07	2,672	2,672	2,621	2,621	800	2,621
2016-04-06	2,680	2,680	2,671	2,672	700	2,672
2016-04-05	2,680	2,680	2,680	2,680	100	2,680
2016-04-04	2,680	2,684	2,678	2,678	400	2,678
2016-03-30	2,700	2,700	2,650	2,684	1,500	2,684
2016-03-28	2,741	2,741	2,704	2,704	400	2,704
2016-03-25	2,691	2,691	2,691	2,691	900	2,691
2016-03-24	2,691	2,692	2,672	2,691	800	2,691
2016-03-23	2,699	2,699	2,699	2,699	100	2,699
2016-03-22	2,700	2,700	2,700	2,700	200	2,700
2016-03-16	2,719	2,720	2,700	2,720	400	2,720
2016-03-15	2,712	2,750	2,712	2,720	800	2,720
2016-03-14	2,700	2,700	2,680	2,700	1,100	2,700
2016-03-11	2,680	2,711	2,680	2,690	2,700	2,690
2016-03-10	2,665	2,700	2,660	2,680	1,600	2,680
2016-03-09	2,685	2,700	2,660	2,660	400	2,660
2016-03-08	2,685	2,685	2,685	2,685	300	2,685
2016-03-04	2,660	2,670	2,635	2,635	400	2,635
2016-03-03	2,670	2,670	2,621	2,621	300	2,621
2016-03-02	2,690	2,690	2,670	2,670	400	2,670
2016-03-01	2,633	2,670	2,586	2,670	4,400	2,670
2016-02-29	2,600	2,650	2,574	2,583	2,800	2,583
2016-02-26	2,600	2,612	2,575	2,600	1,100	2,600
2016-02-25	2,600	2,700	2,593	2,603	2,500	2,603
2016-02-24	2,727	2,770	2,527	2,600	5,900	2,600
2016-02-23	2,750	2,750	2,700	2,700	1,000	2,700
2016-02-22	2,759	2,759	2,709	2,723	1,800	2,723
2016-02-19	2,759	2,759	2,759	2,759	100	2,759
2016-02-18	2,715	2,715	2,665	2,709	1,300	2,709
2016-02-17	2,700	2,703	2,652	2,665	2,000	2,665
2016-02-16	2,640	2,690	2,640	2,650	1,800	2,650
2016-02-15	2,655	2,705	2,600	2,654	3,800	2,654
2016-02-12	2,800	2,800	2,701	2,755	4,400	2,755
2016-02-10	2,904	2,904	2,819	2,895	7,000	2,895
2016-02-09	2,900	2,936	2,890	2,903	3,000	2,903
2016-02-08	2,925	2,925	2,803	2,880	3,300	2,880
2016-02-05	3,010	3,030	2,900	2,925	1,800	2,925
2016-02-04	3,075	3,075	3,005	3,050	1,600	3,050
2016-02-03	3,060	3,145	3,000	3,145	7,800	3,145
2016-02-02	3,055	3,100	3,020	3,030	4,500	3,030
2016-02-01	3,030	3,055	3,025	3,055	500	3,055
2016-01-29	3,005	3,050	3,005	3,025	1,400	3,025
2016-01-28	3,025	3,055	3,005	3,005	800	3,005
2016-01-27	3,050	3,055	3,010	3,050	3,000	3,050
2016-01-26	3,070	3,070	3,030	3,070	500	3,070
2016-01-25	3,105	3,105	3,045	3,070	2,200	3,070
2016-01-22	3,100	3,105	3,050	3,105	14,100	3,105
2016-01-21	3,110	3,115	3,100	3,100	3,000	3,100
2016-01-20	3,135	3,150	3,125	3,125	1,100	3,125
2016-01-19	3,105	3,170	3,105	3,150	7,300	3,150
2016-01-18	3,150	3,150	3,095	3,105	3,900	3,105
2016-01-15	3,110	3,155	3,110	3,150	2,400	3,150
2016-01-14	3,150	3,150	3,100	3,105	3,300	3,105
2016-01-13	3,160	3,160	3,160	3,160	100	3,160
2016-01-12	3,160	3,180	3,130	3,155	2,400	3,155
2016-01-08	3,115	3,160	3,105	3,160	3,900	3,160
2016-01-07	3,150	3,150	3,085	3,150	3,800	3,150
2016-01-06	3,180	3,180	3,110	3,150	1,800	3,150
2016-01-05	3,180	3,180	3,180	3,180	200	3,180
2016-01-04	3,150	3,195	3,140	3,150	700	3,150

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