1. HOME >
  2. 株価時系列 >
  3. 6411 >
  4. 2019年

6411 中野冷機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,1507,1506,9807,0606007,060
2019-12-276,9307,0406,8307,0304,3007,030
2019-12-267,3807,3907,3107,3802,8007,380
2019-12-257,2607,3807,2507,3002,4007,300
2019-12-247,1607,2907,1507,2601,7007,260
2019-12-237,0907,1607,0907,1501,7007,150
2019-12-207,0607,1107,0607,0703,0007,070
2019-12-197,1107,1107,0507,0802,8007,080
2019-12-187,1607,1807,1307,1401,0007,140
2019-12-177,1207,1707,1207,1601,4007,160
2019-12-167,0707,1607,0707,1301,4007,130
2019-12-137,0307,1707,0307,1203,7007,120
2019-12-127,1407,2007,0907,1202,6007,120
2019-12-117,1607,2007,1407,1503,3007,150
2019-12-107,3407,3507,2007,2303,5007,230
2019-12-097,2907,3507,2707,3402,1007,340
2019-12-067,3807,3907,3107,3601,8007,360
2019-12-057,3107,4407,3107,3802,6007,380
2019-12-047,3507,3507,2607,3003,1007,300
2019-12-037,4407,4407,3507,4005007,400
2019-12-027,4807,4807,3607,4203,1007,420
2019-11-297,3007,3807,2707,3801,0007,380
2019-11-287,2407,3007,2307,3009007,300
2019-11-277,1307,2507,1307,2503,0007,250
2019-11-267,1007,1307,1007,1201,4007,120
2019-11-257,0907,1207,0907,1001,2007,100
2019-11-227,1007,1107,0707,0907007,090
2019-11-217,1007,1407,0907,1104,6007,110
2019-11-207,1407,1407,1007,1002007,100
2019-11-197,1007,1207,0507,1201,9007,120
2019-11-187,1407,1407,0507,0801,4007,080
2019-11-157,0407,0807,0207,0205007,020
2019-11-147,1007,1007,0507,0504007,050
2019-11-137,1007,1007,0407,0407007,040
2019-11-127,1507,1507,0307,1002,4007,100
2019-11-117,1507,1507,0707,0701,1007,070
2019-11-087,1407,1407,0207,0601,1007,060
2019-11-077,1107,1407,0607,1306007,130
2019-11-067,1107,1107,1107,1101007,110
2019-11-057,0007,1507,0007,0407007,040
2019-11-016,8907,1106,8107,0007,9007,000
2019-10-317,0007,1106,9606,9909,4006,990
2019-10-306,9907,0006,9506,9901,7006,990
2019-10-296,9807,0006,9206,9605,4006,960
2019-10-286,9606,9706,9006,9401,1006,940
2019-10-256,7106,9306,7106,8609,0006,860
2019-10-246,7306,7606,7306,7602006,760
2019-10-236,6806,7906,6806,7307006,730
2019-10-216,6606,8006,6606,6901,4006,690
2019-10-186,5906,6706,5806,6703,1006,670
2019-10-176,5306,6006,5006,5504,2006,550
2019-10-166,5506,6006,5006,5004,8006,500
2019-10-156,5406,5906,4606,5506,2006,550
2019-10-116,5006,5406,4806,4901,1006,490
2019-10-106,5006,5006,4206,5001,8006,500
2019-10-096,5006,5006,4606,5007006,500
2019-10-086,4906,4906,4506,4505006,450
2019-10-076,4206,4906,4206,4903006,490
2019-10-046,5506,5506,4606,4602006,460
2019-10-036,4706,4906,4706,4905006,490
2019-10-026,5306,5406,4806,4806006,480
2019-10-016,6906,6906,5406,5502,1006,550
2019-09-306,6506,6506,6106,6201,5006,620
2019-09-276,4506,5506,4506,5504,2006,550
2019-09-266,4506,5906,3606,4508,1006,450
2019-09-256,3306,4706,3306,4103,5006,410
2019-09-246,3506,3906,3206,3207006,320
2019-09-20---6,410-6,410
2019-09-196,4006,4506,4006,4104,5006,410
2019-09-18---6,450-6,450
2019-09-176,4106,4506,4106,4501,9006,450
2019-09-13---6,410-6,410
2019-09-12---6,410-6,410
2019-09-11---6,410-6,410
2019-09-106,4106,4106,4106,4101006,410
2019-09-09---6,410-6,410
2019-09-066,4406,4406,4106,4105006,410
2019-09-05---6,400-6,400
2019-09-046,4006,4306,4006,4004,4006,400
2019-09-036,3306,3906,3006,3006,7006,300
2019-09-026,3206,3606,3206,3305006,330
2019-08-30---6,330-6,330
2019-08-29---6,330-6,330
2019-08-286,3306,3306,3306,3301006,330
2019-08-276,3406,3806,3206,3308006,330
2019-08-266,4006,4006,2906,3402,7006,340
2019-08-236,4406,4406,4006,4005006,400
2019-08-226,4406,4406,4406,4403006,440
2019-08-216,4006,4406,4006,4404006,440
2019-08-206,3606,3606,3606,3603006,360
2019-08-196,4006,4406,3506,3507006,350
2019-08-166,4506,4506,3106,3307006,330
2019-08-156,3006,3706,3006,3702006,370
2019-08-14---6,300-6,300
2019-08-136,5206,5206,2906,3002,8006,300
2019-08-096,3306,3606,3206,3206006,320
2019-08-086,3406,3406,3406,3401006,340
2019-08-076,3306,3406,3306,3305006,330
2019-08-066,3306,3306,3306,3301,3006,330
2019-08-056,3306,3306,3306,3301006,330
2019-08-026,3306,3306,3306,3301006,330
2019-08-016,3306,3306,3206,3203006,320
2019-07-316,3506,3506,3306,3301,2006,330
2019-07-30---6,350-6,350
2019-07-29---6,350-6,350
2019-07-266,3506,3506,3506,3501006,350
2019-07-256,4506,4506,3506,3505006,350
2019-07-246,3506,3506,3506,3502006,350
2019-07-236,4006,4006,3206,3202,1006,320
2019-07-226,5306,5306,3606,4202,6006,420
2019-07-196,4006,4806,3406,4802,1006,480
2019-07-18---6,330-6,330
2019-07-176,3406,3406,3306,3305006,330
2019-07-16---6,340-6,340
2019-07-126,3406,3406,3406,3401006,340
2019-07-116,3706,3706,3406,3404,1006,340
2019-07-106,3906,3906,3706,3703006,370
2019-07-096,3406,3806,3406,3404006,340
2019-07-086,3206,3406,3206,3406006,340
2019-07-056,3106,3806,3006,3101,8006,310
2019-07-046,3006,3106,3006,3103006,310
2019-07-036,3106,3106,2806,2802,9006,280
2019-07-026,3106,3106,3106,3101,2006,310
2019-07-01---6,300-6,300
2019-06-286,3006,3006,3006,3002006,300
2019-06-276,3106,3106,3006,3005006,300
2019-06-266,3106,3406,2706,3001,6006,300
2019-06-256,3106,3106,3006,3107006,310
2019-06-246,2906,3106,2906,3005,4006,300
2019-06-216,3006,3106,2906,3101,2006,310
2019-06-206,2906,3106,2806,3106,1006,310
2019-06-19---6,310-6,310
2019-06-18---6,310-6,310
2019-06-176,3106,3106,3006,3109006,310
2019-06-146,3106,3106,2906,3008006,300
2019-06-136,3006,3106,2906,3102,9006,310
2019-06-126,3006,3106,2906,3103,9006,310
2019-06-116,3006,3006,2806,2802,5006,280
2019-06-106,3006,3106,2906,2908,0006,290
2019-06-076,2906,3006,2606,26075,3006,260
2019-06-066,3006,3106,2706,2901,1006,290
2019-06-056,3006,3606,3006,3003,4006,300
2019-06-046,3006,3006,2906,2901,9006,290
2019-06-036,3006,3106,2706,3109006,310
2019-05-316,3006,3106,2906,3101,0006,310
2019-05-306,3006,3106,2406,3102,2006,310
2019-05-296,3006,3006,2506,2501,3006,250
2019-05-286,3006,3006,3006,3007006,300
2019-05-276,3006,3006,3006,3003006,300
2019-05-246,3006,3106,3006,3006006,300
2019-05-236,3006,3106,2906,3002,1006,300
2019-05-226,2906,3006,2906,3001,6006,300
2019-05-216,2906,3006,2906,3001,0006,300
2019-05-206,3006,3106,2706,27015,4006,270
2019-05-176,3006,3106,2506,30044,5006,300
2019-05-166,3106,3206,3106,3203006,320
2019-05-156,3006,3106,3006,3002,7006,300
2019-05-146,2606,3206,2106,27014,3006,270
2019-05-136,3106,3906,2806,2802,9006,280
2019-05-106,3106,3406,3106,3103006,310
2019-05-096,3006,3306,2506,3105,5006,310
2019-05-086,3006,3706,3006,3501,9006,350
2019-05-076,3306,3306,3006,3002,5006,300
2019-04-266,3306,3406,3306,3303,1006,330
2019-04-256,3306,3406,3306,3302,2006,330
2019-04-246,3006,3306,3006,3309006,330
2019-04-236,3106,3206,2906,3002,8006,300
2019-04-226,3206,3706,3006,3002,8006,300
2019-04-196,3206,4306,3206,3602,4006,360
2019-04-186,3006,3106,2906,2907,7006,290
2019-04-176,2806,3106,2706,28012,4006,280
2019-04-166,2906,3106,2806,3108,4006,310
2019-04-156,3206,3206,3006,3207006,320
2019-04-126,3206,3206,3206,3203006,320
2019-04-116,3106,3206,2306,32014,4006,320
2019-04-106,3106,3406,3106,31013,3006,310
2019-04-096,3006,3206,2906,3102,1006,310
2019-04-086,3206,3406,2906,3006,5006,300
2019-04-056,3406,3406,2706,31018,2006,310
2019-04-046,3106,3406,3006,3407006,340
2019-04-036,3006,3406,2506,2905,4006,290
2019-04-026,3106,3106,2106,2102,8006,210
2019-04-016,3906,4006,3006,3102,3006,310
2019-03-296,4006,5206,3806,40010,1006,400
2019-03-286,3006,3706,3006,3101,6006,310
2019-03-276,3006,3106,3006,3003,6006,300
2019-03-266,3006,3306,3006,3103,1006,310
2019-03-256,3006,3106,2906,30011,2006,300
2019-03-226,3006,3106,2606,3004,3006,300
2019-03-206,3006,3106,3006,3005,4006,300
2019-03-196,3006,3106,3006,3004,8006,300
2019-03-186,3006,3206,2806,3106,1006,310
2019-03-156,2506,3106,2506,3006,2006,300
2019-03-146,3006,3006,3006,3003,7006,300
2019-03-136,2506,3206,2506,2603,1006,260
2019-03-126,3006,3806,3006,3406,1006,340
2019-03-116,3906,3906,2906,3106006,310
2019-03-086,3706,4306,3706,3905006,390
2019-03-076,1806,4306,1806,3505006,350
2019-03-066,1606,3906,1506,23010,4006,230
2019-03-056,4606,4606,4506,4606006,460
2019-03-046,4106,4306,4006,4205006,420
2019-03-016,4206,4806,4206,4803006,480
2019-02-286,3606,3606,3606,3601006,360
2019-02-276,3906,4606,3706,4008006,400
2019-02-26---6,490-6,490
2019-02-256,5006,5506,3806,4901,5006,490
2019-02-22---6,500-6,500
2019-02-216,3406,5006,3406,5007006,500
2019-02-206,3006,4406,3006,4407006,440
2019-02-196,3006,4006,2606,30015,1006,300
2019-02-186,4006,4006,3006,3002,6006,300
2019-02-156,3906,3906,1606,3004,0006,300
2019-02-146,5806,5806,3506,3502,4006,350
2019-02-136,5506,6406,5406,5801,3006,580
2019-02-126,7906,7906,6506,6501,6006,650
2019-02-086,8406,8506,7206,7908006,790
2019-02-076,8006,8506,8006,8401,6006,840
2019-02-066,7406,8906,7406,8403,7006,840
2019-02-056,7306,7706,5006,71010,4006,710
2019-02-046,7406,8006,5006,70017,0006,700
2019-02-016,6906,8006,6906,7408,3006,740
2019-01-316,6606,7006,5406,69011,0006,690
2019-01-306,4706,6706,4706,6601,3006,660
2019-01-296,5706,5706,5006,5702,3006,570
2019-01-286,5506,7006,5506,6702,1006,670
2019-01-256,5006,5206,4206,5004,0006,500
2019-01-246,4906,5306,4406,5302,1006,530
2019-01-236,5906,6006,5306,55011,4006,550
2019-01-226,4206,5906,4206,5903,7006,590
2019-01-216,5506,6006,5206,5203,2006,520
2019-01-186,5306,6006,5006,5101,2006,510
2019-01-176,4906,5006,4406,5003,4006,500
2019-01-166,3406,5506,3406,50014,2006,500
2019-01-156,3206,3806,3206,3402,0006,340
2019-01-116,3606,4006,3006,3001,6006,300
2019-01-106,3006,3906,2706,36049,8006,360
2019-01-096,3006,3406,2306,26049,9006,260
2019-01-086,4106,4206,2106,3004,5006,300
2019-01-076,7106,7106,4106,4609,4006,460
2019-01-046,8406,8406,7506,8003,8006,800

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