6411 中野冷機(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,9307,0206,7106,84021,0006,840
2018-12-277,0207,0207,0207,0206,0007,020
2018-12-266,0006,0205,9906,0207,4006,020
2018-12-256,0006,0305,9606,03017,5006,030
2018-12-216,0506,0806,0106,0105006,010
2018-12-206,0006,1205,9906,09054,6006,090
2018-12-196,0106,0706,0106,0703,5006,070
2018-12-186,0106,0306,0006,01010,7006,010
2018-12-176,0006,0306,0006,0306,1006,030
2018-12-145,9906,0205,9806,00011,2006,000
2018-12-135,9906,0305,9705,99012,8005,990
2018-12-125,9906,0205,9906,0103,6006,010
2018-12-115,9506,0105,9406,0007,5006,000
2018-12-106,0506,0505,9505,9501,8005,950
2018-12-076,1606,2506,1506,1501,3006,150
2018-12-066,0106,1605,9906,1504,9006,150
2018-12-056,0106,0305,9606,03010,7006,030
2018-12-046,0106,0506,0106,0109006,010
2018-12-036,0006,0405,9906,0407,4006,040
2018-11-306,0106,0206,0006,0201,3006,020
2018-11-296,0106,0506,0106,0507006,050
2018-11-285,9806,0305,9806,02038,7006,020
2018-11-276,0106,0106,0106,0102006,010
2018-11-266,0506,0505,9206,0308,7006,030
2018-11-226,0506,2006,0306,05024,1006,050
2018-11-216,0106,0606,0006,03049,9006,030
2018-11-206,0106,0506,0006,01032,1006,010
2018-11-196,0006,0205,9705,99058,0005,990
2018-11-166,0106,0505,9606,01033,0006,010
2018-11-156,0106,0306,0006,010148,1006,010
2018-11-146,0506,0606,0006,010104,1006,010
2018-11-136,0506,0505,9906,01077,4006,010
2018-11-126,0406,0706,0006,01020,6006,010
2018-11-096,1006,1106,0406,0403,9006,040
2018-11-086,1506,2406,0706,1002,7006,100
2018-11-076,4206,4206,2506,2503006,250
2018-11-066,4706,4706,4506,4503006,450
2018-11-056,2006,4706,2006,4406,7006,440
2018-11-026,0106,2506,0106,2502,5006,250
2018-11-016,0006,0106,0006,0002,1006,000
2018-10-316,0406,0406,0006,03015,7006,030
2018-10-306,0106,0406,0106,0203,6006,020
2018-10-296,0006,0106,0006,0102,3006,010
2018-10-266,0106,0206,0006,0004,5006,000
2018-10-256,0006,0506,0006,0101,0006,010
2018-10-246,0106,0106,0006,00016,3006,000
2018-10-236,0006,0406,0006,0402006,040
2018-10-226,0006,0006,0006,0002006,000
2018-10-196,0206,0406,0006,0401,6006,040
2018-10-186,0406,0506,0406,0501,5006,050
2018-10-176,0206,0206,0006,0201,4006,020
2018-10-166,0106,0806,0106,0101,3006,010
2018-10-156,0506,0506,0006,0001,3006,000
2018-10-126,1106,2506,0406,0705,9006,070
2018-10-116,0206,2906,0206,2102,2006,210
2018-10-106,0006,0005,9906,00017,8006,000
2018-10-096,0206,0206,0006,0003,1006,000
2018-10-056,0006,0206,0006,0202,0006,020
2018-10-046,0006,0206,0006,0203006,020
2018-10-03---6,000-6,000
2018-10-026,0006,0106,0006,0007,8006,000
2018-10-016,0006,0105,9906,0008,4006,000
2018-09-286,0106,0306,0006,0302,7006,030
2018-09-276,0206,0206,0006,00042,0006,000
2018-09-266,0306,0406,0206,0404006,040
2018-09-256,0206,0306,0006,0307006,030
2018-09-215,9606,0205,9606,02031,0006,020
2018-09-206,0006,0205,9906,02011,6006,020
2018-09-196,0206,0406,0006,0203,8006,020
2018-09-186,0106,0205,9606,0202,4006,020
2018-09-145,9806,0005,9706,0007,4006,000
2018-09-136,0006,0205,9906,0208,6006,020
2018-09-125,9906,0205,9906,0201,1006,020
2018-09-115,9806,0105,9806,0107,5006,010
2018-09-106,0006,0205,9506,02012,1006,020
2018-09-075,9806,0005,9706,0006,1006,000
2018-09-065,9906,0205,9806,0208,7006,020
2018-09-056,0006,0205,9806,0207,3006,020
2018-09-046,0006,0205,9806,0202,8006,020
2018-09-035,9806,0205,9606,00015,8006,000
2018-08-315,9906,0005,9805,9904,9005,990
2018-08-305,9806,0005,9805,9908005,990
2018-08-296,0006,0006,0006,0009,3006,000
2018-08-285,9906,0005,9506,00024,2006,000
2018-08-276,0006,0005,9905,99029,7005,990
2018-08-245,9806,0105,9806,0108,2006,010
2018-08-236,0006,0005,9605,98028,4005,980
2018-08-226,0006,0005,9206,00014,4006,000
2018-08-216,0006,0005,9906,0002,6006,000
2018-08-206,0006,0006,0006,00011,0006,000
2018-08-176,0206,0205,9006,0002,4006,000
2018-08-166,0306,0305,9506,0004,6006,000
2018-08-156,0006,0305,9806,0301,5006,030
2018-08-146,0006,0305,9806,0304,6006,030
2018-08-136,0006,0105,9406,0104,0006,010
2018-08-106,0006,0005,9906,0008,2006,000
2018-08-096,0006,0406,0006,0406006,040
2018-08-086,0006,0006,0006,0005006,000
2018-08-076,0006,0406,0006,0403,3006,040
2018-08-065,9506,0105,9506,0104006,010
2018-08-036,0406,0506,0406,0508006,050
2018-08-026,0006,0506,0006,0501,3006,050
2018-08-015,9106,0505,9106,0504,9006,050
2018-07-315,9505,9505,9505,9504005,950
2018-07-306,0406,0506,0406,0503,9006,050
2018-07-276,0406,0506,0406,0506006,050
2018-07-266,0106,0405,9906,0401,2006,040
2018-07-255,9906,0205,9106,0207,8006,020
2018-07-245,9305,9905,9005,9901,2005,990
2018-07-235,9205,9305,8005,9301,5005,930
2018-07-20---5,920-5,920
2018-07-195,9205,9205,9205,9201005,920
2018-07-185,9205,9405,8405,9401,3005,940
2018-07-175,8905,9305,8905,9304,4005,930
2018-07-135,8805,9305,8505,87011,4005,870
2018-07-125,8505,9005,8505,9002,2005,900
2018-07-115,8505,8505,8005,8407005,840
2018-07-105,8505,8605,8505,8601,2005,860
2018-07-095,8505,8505,8505,8501005,850
2018-07-065,8205,8405,7505,8403,8005,840
2018-07-055,8205,8205,6005,8204,9005,820
2018-07-045,8405,8805,8405,8801,8005,880
2018-07-035,8005,8505,7005,8507,5005,850
2018-07-025,7905,8405,7905,8404005,840
2018-06-295,8505,8505,7305,8403,7005,840
2018-06-285,8005,8105,7205,8107,8005,810
2018-06-275,8005,8905,8005,8506005,850
2018-06-265,9405,9705,8005,8001,3005,800
2018-06-255,8105,8905,7505,89011,1005,890
2018-06-225,8105,8105,7205,81013,2005,810
2018-06-215,8005,8505,7205,8509,5005,850
2018-06-205,8005,8105,7005,8003,2005,800
2018-06-195,8805,9005,7905,8005,7005,800
2018-06-185,8605,9105,7105,9107,5005,910
2018-06-155,7105,8505,7005,85011,0005,850
2018-06-145,7005,7305,7005,7101,3005,710
2018-06-135,6405,6705,6005,6702,2005,670
2018-06-125,6005,6405,6005,6401,2005,640
2018-06-115,6305,6305,6205,6201,0005,620
2018-06-085,7305,7305,6005,6201,2005,620
2018-06-075,7005,7305,6605,6609005,660
2018-06-065,7405,7405,6605,6901,1005,690
2018-06-055,6105,6305,4505,6003,1005,600
2018-06-045,8105,8205,7005,7002,1005,700
2018-06-015,5605,6205,5605,6202,7005,620
2018-05-315,6405,6405,4005,5902,4005,590
2018-05-305,7305,7305,6305,6305005,630
2018-05-295,6205,7205,6205,7205005,720
2018-05-285,4905,7405,4905,6101,9005,610
2018-05-255,5405,6705,3905,5002,5005,500
2018-05-245,4005,5005,4005,4908005,490
2018-05-235,4005,4805,3505,4002,8005,400
2018-05-225,4105,4205,4105,4103,1005,410
2018-05-21---5,310-5,310
2018-05-185,3005,3105,3005,3107005,310
2018-05-175,2505,3205,2505,3003,0005,300
2018-05-165,2605,3105,2605,3002,8005,300
2018-05-155,2605,2605,2105,2108005,210
2018-05-145,2805,2905,1805,2904,2005,290
2018-05-115,3605,4505,2405,2404,2005,240
2018-05-105,3105,4005,2805,3504,3005,350
2018-05-095,3005,5905,3005,30010,8005,300
2018-05-085,2005,3205,1305,2607,3005,260
2018-05-075,1805,1905,1705,1904,8005,190
2018-05-025,1005,1705,0905,1705,2005,170
2018-05-015,1505,1605,1005,1001,1005,100
2018-04-275,1005,1405,0605,1403,4005,140
2018-04-265,0205,1505,0205,1406,0005,140
2018-04-255,0305,0404,9255,0406,7005,040
2018-04-245,0005,0904,9905,0304,1005,030
2018-04-234,8855,0304,8855,0001,4005,000
2018-04-204,8904,9054,8854,9058,1004,905
2018-04-194,8404,9354,8404,9355,5004,935
2018-04-184,8304,9404,8254,82511,9004,825
2018-04-174,8354,8804,8354,8752,1004,875
2018-04-164,8304,8454,8304,8453004,845
2018-04-134,9004,9004,8954,9002,1004,900
2018-04-124,9004,9454,7654,9454,8004,945
2018-04-114,9254,9754,8704,9254,8004,925
2018-04-105,0005,0404,8654,99513,7004,995
2018-04-094,8805,0304,8804,9703,1004,970
2018-04-064,7954,8904,7954,8909004,890
2018-04-054,8554,8654,8554,8656004,865
2018-04-044,8454,8604,8004,8602,6004,860
2018-04-034,8004,8104,7854,8101,7004,810
2018-03-304,8604,9204,8404,9201,0004,920
2018-03-294,8404,8754,7854,8001,6004,800
2018-03-284,9504,9504,8754,8752,0004,875
2018-03-274,9104,9354,7654,8807,3004,880
2018-03-264,8254,9504,8254,9102,6004,910
2018-03-234,9704,9704,6704,8959,7004,895
2018-03-225,0005,0104,9154,9703,8004,970
2018-03-205,0005,0204,9304,9703,5004,970
2018-03-195,0205,0605,0005,0008,4005,000
2018-03-165,1405,1404,9154,99015,1004,990
2018-03-154,8805,0604,8504,9705,3004,970
2018-03-144,8904,9604,8754,8905,6004,890
2018-03-134,9154,9254,8804,8904,2004,890
2018-03-124,7604,9254,7404,9157,6004,915
2018-03-094,6004,7554,5904,6906,4004,690
2018-03-084,6454,6754,5804,6003,4004,600
2018-03-074,6004,7554,6004,6004,6004,600
2018-03-064,5454,5454,5304,5451,1004,545
2018-03-054,5004,5954,5004,5452,7004,545
2018-03-024,5154,5304,4804,5306004,530
2018-03-014,5254,5754,5054,5309004,530
2018-02-284,5504,5554,4004,5256,5004,525
2018-02-274,5554,5554,5554,5552004,555
2018-02-264,5754,5754,4504,5405,8004,540
2018-02-234,5404,5654,5404,5606004,560
2018-02-224,4054,5504,4004,5402,5004,540
2018-02-214,5504,5504,4504,4501,6004,450
2018-02-204,5054,5554,5004,5508004,550
2018-02-194,5054,5054,5054,5051004,505
2018-02-164,4954,5554,4954,5556004,555
2018-02-154,5754,5754,5404,5501,5004,550
2018-02-144,5204,6004,5204,5753,3004,575
2018-02-134,5704,6654,5704,57013,6004,570
2018-02-094,5504,6454,4654,5759,7004,575
2018-02-084,7504,7854,5604,5755,7004,575
2018-02-074,7204,7504,7204,7501,9004,750
2018-02-064,5004,7104,5004,7108,8004,710
2018-02-054,3504,6404,2504,6207,0004,620
2018-02-024,6504,6504,6304,6307004,630
2018-02-014,6304,6504,5504,6353,0004,635
2018-01-314,6104,6154,5904,6003,5004,600
2018-01-304,6004,6104,5954,6001,9004,600
2018-01-294,6204,6454,5754,6007,5004,600
2018-01-264,6504,6504,5954,6454,5004,645
2018-01-254,7304,7354,7004,7055,5004,705
2018-01-244,7254,7304,7204,7302,0004,730
2018-01-234,7004,7104,7004,7001,0004,700
2018-01-224,7054,7254,6854,7007,1004,700
2018-01-194,7004,7004,6954,6952,1004,695
2018-01-184,7054,7054,7004,70511,8004,705
2018-01-174,7004,7354,7004,7005,5004,700
2018-01-164,7304,8004,6104,69510,9004,695
2018-01-154,6504,7304,6504,7303004,730
2018-01-124,6004,6204,6004,6201,4004,620
2018-01-114,5654,6004,5654,6001,7004,600
2018-01-104,5354,5604,5004,5552,2004,555
2018-01-094,5354,5404,5354,5351,0004,535
2018-01-054,5004,5004,5004,5004004,500
2018-01-044,4204,5004,4204,4305,3004,430

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