1. HOME >
  2. 株価時系列 >
  3. 6411 >
  4. 2020年

6411 中野冷機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,9005,9205,8805,9201,5005,920
2020-12-295,8406,0005,8405,9609,3005,960
2020-12-286,4306,4406,3906,4408,8006,440
2020-12-256,4306,4506,3506,4205,3006,420
2020-12-246,4006,4306,3906,4003,5006,400
2020-12-236,3906,4306,3406,39013,3006,390
2020-12-226,3806,3906,3706,3903,6006,390
2020-12-216,3806,3806,3506,3703,0006,370
2020-12-186,3606,3706,3406,3603,6006,360
2020-12-176,3606,3706,3406,3502,1006,350
2020-12-166,3206,3706,3206,3702,1006,370
2020-12-156,3206,3306,3006,3202,6006,320
2020-12-146,3106,3306,3106,3203,0006,320
2020-12-116,3206,3306,2906,3103,0006,310
2020-12-106,3206,3406,3206,3202,2006,320
2020-12-096,3406,3506,3206,3201,6006,320
2020-12-086,3406,3406,3206,3401,5006,340
2020-12-076,3406,3406,2506,3204,3006,320
2020-12-046,3306,3806,3206,3402,5006,340
2020-12-036,3106,3306,3106,3108006,310
2020-12-026,3106,3306,3006,3101,3006,310
2020-12-016,3306,3306,3106,3101,0006,310
2020-11-306,3306,3406,3206,3402,6006,340
2020-11-276,3406,3406,3206,3401,3006,340
2020-11-266,3406,3406,3006,3401,3006,340
2020-11-256,2606,3806,2506,3405,3006,340
2020-11-246,2406,2506,2306,2501,6006,250
2020-11-206,2606,2606,2306,2508006,250
2020-11-196,2606,2706,2406,2602,1006,260
2020-11-186,2506,2706,2406,2602,8006,260
2020-11-176,2706,2906,2406,2503,1006,250
2020-11-166,2506,3206,2506,2701,3006,270
2020-11-136,2706,2706,2006,2301,2006,230
2020-11-126,2506,2706,2506,2703,2006,270
2020-11-116,2606,3806,2606,3304,8006,330
2020-11-106,2506,2506,2106,2502,8006,250
2020-11-096,2506,2506,2506,2501006,250
2020-11-066,2606,2706,2506,2505006,250
2020-11-056,2606,2706,2506,2601,0006,260
2020-11-046,2706,2706,2606,2607006,260
2020-11-026,2806,2806,2606,2707006,270
2020-10-306,2506,2806,2506,2807006,280
2020-10-296,2606,2806,2506,2501,9006,250
2020-10-286,2606,2606,2606,2605006,260
2020-10-276,2606,2606,2606,2603006,260
2020-10-266,2806,2806,2606,2603006,260
2020-10-236,2806,2806,2606,2801,0006,280
2020-10-226,2806,2806,2806,2806006,280
2020-10-216,2706,2906,2506,2606006,260
2020-10-206,2606,2706,2606,2707006,270
2020-10-196,2606,2906,2606,2607006,260
2020-10-166,3006,3006,2006,2602,2006,260
2020-10-156,2706,3006,2706,3002006,300
2020-10-146,3006,3006,2706,2704006,270
2020-10-136,3006,3006,3006,3001006,300
2020-10-126,3106,3206,3006,3002,0006,300
2020-10-096,2806,3806,2706,3101,0006,310
2020-10-086,2806,2806,2806,2801006,280
2020-10-076,2806,2806,2806,2801006,280
2020-10-066,2506,2906,2506,2605006,260
2020-10-056,2906,2906,2906,2903006,290
2020-10-026,2706,3206,2706,2909006,290
2020-09-306,2206,2906,2206,2504006,250
2020-09-296,2506,2706,2306,2506006,250
2020-09-286,2106,2606,2106,2604006,260
2020-09-256,2606,2606,1006,2202,0006,220
2020-09-246,2506,3006,2506,2604006,260
2020-09-236,3006,3906,2506,3001,6006,300
2020-09-186,2806,3106,2806,3103006,310
2020-09-176,2606,3106,2606,2706006,270
2020-09-166,2606,2706,2606,2605006,260
2020-09-156,2706,2906,2606,2604006,260
2020-09-146,2506,3206,2506,2609006,260
2020-09-116,2506,2706,2206,2401,1006,240
2020-09-106,2506,2506,2506,2502,0006,250
2020-09-096,2506,2606,2506,2502,5006,250
2020-09-086,2506,2506,2306,2307006,230
2020-09-076,2906,3106,2306,24011,1006,240
2020-09-046,2506,2506,2506,2502006,250
2020-09-036,2506,2806,2506,2505006,250
2020-09-026,2806,2806,2406,2402006,240
2020-09-016,2806,2806,2806,2801006,280
2020-08-316,2706,2806,2706,2806006,280
2020-08-286,2506,2706,2506,2706006,270
2020-08-276,2506,2506,2406,2501,3006,250
2020-08-266,2606,2606,2506,2502006,250
2020-08-256,3006,3006,2606,2601,2006,260
2020-08-246,2906,3006,2906,3002006,300
2020-08-216,2606,2806,2606,2803006,280
2020-08-206,2606,2606,2606,2601006,260
2020-08-196,2806,2906,2606,2607006,260
2020-08-186,2906,2906,2806,2805006,280
2020-08-176,2906,2906,2806,2908006,290
2020-08-146,2906,2906,2906,2901006,290
2020-08-136,3006,3006,2906,2902006,290
2020-08-126,3006,3106,2506,3003,4006,300
2020-08-116,2806,3006,2806,3002006,300
2020-08-076,2806,2806,2806,2801006,280
2020-08-066,2806,2806,2806,2802006,280
2020-08-056,2806,2806,2806,2801006,280
2020-08-046,2606,2806,2606,2802006,280
2020-08-036,2506,2606,2506,2602006,260
2020-07-316,2506,2506,2506,2503006,250
2020-07-306,2106,2506,2106,2503006,250
2020-07-296,3506,3506,2906,3003,2006,300
2020-07-286,3406,3806,3406,3703006,370
2020-07-276,2806,3406,2806,3403006,340
2020-07-226,3106,3106,2806,2803006,280
2020-07-216,3006,3106,3006,3104006,310
2020-07-206,3406,3406,3006,3403006,340
2020-07-176,2806,3406,2806,3403006,340
2020-07-166,2806,2806,2806,2802006,280
2020-07-156,2606,2806,2606,2802006,280
2020-07-146,2606,2606,2606,2601006,260
2020-07-136,2706,2706,2606,2605006,260
2020-07-106,2006,2606,2006,2606006,260
2020-07-096,2006,2006,2006,2009006,200
2020-07-086,2006,2006,2006,2001006,200
2020-07-076,1706,1706,1706,1701006,170
2020-07-066,1706,1706,1706,1702006,170
2020-07-03---6,170-6,170
2020-07-026,1906,1906,1706,1702006,170
2020-07-016,1206,1206,1206,1201006,120
2020-06-306,1206,1206,1206,1201006,120
2020-06-29---5,990-5,990
2020-06-265,9805,9905,9805,9902005,990
2020-06-255,8705,9705,8705,9203,7005,920
2020-06-246,2606,2605,8705,8701,2005,870
2020-06-236,2906,2906,2906,2902006,290
2020-06-226,2806,2906,2806,2902006,290
2020-06-196,2806,2806,2706,2702006,270
2020-06-186,3506,3506,2806,2803006,280
2020-06-176,3106,3506,3106,3502006,350
2020-06-166,3106,3106,3106,3102006,310
2020-06-156,3106,3106,3106,3102006,310
2020-06-126,3106,3106,3106,3106006,310
2020-06-116,3106,3106,3106,3103006,310
2020-06-106,3206,3806,3106,3101,6006,310
2020-06-096,3606,3906,3106,3108006,310
2020-06-086,3506,3606,3506,3603006,360
2020-06-056,3106,3506,3106,3504006,350
2020-06-046,3506,3606,3106,3106006,310
2020-06-036,3506,3606,3506,3503006,350
2020-06-026,3406,3506,3106,3508006,350
2020-06-016,3406,3406,3406,3401006,340
2020-05-296,3406,3406,3406,3401006,340
2020-05-286,3206,4006,3206,3407006,340
2020-05-276,2906,3906,2906,3205006,320
2020-05-266,2906,2906,2806,2907006,290
2020-05-256,1206,3106,1206,2907006,290
2020-05-226,1106,1206,0606,1201,2006,120
2020-05-21---6,110-6,110
2020-05-206,1106,1106,1106,1101006,110
2020-05-195,9806,0805,9706,0801,9006,080
2020-05-185,8706,0005,8605,9802,3005,980
2020-05-155,8505,8805,8505,8704005,870
2020-05-145,8005,8705,8005,8309005,830
2020-05-135,8205,8205,7205,7806,4005,780
2020-05-126,0006,0005,6905,7806,3005,780
2020-05-115,8606,0705,8606,0007,4006,000
2020-05-085,8505,9105,8505,8606005,860
2020-05-075,7705,9505,7705,8508005,850
2020-05-015,8605,8905,7205,7309005,730
2020-04-305,8705,9205,7505,8603,3005,860
2020-04-285,8005,8505,8005,8507005,850
2020-04-275,8005,8105,7705,7901,2005,790
2020-04-245,8005,8505,6905,7409,8005,740
2020-04-235,7405,8405,7405,8008005,800
2020-04-225,7305,7405,7305,7401,0005,740
2020-04-215,8205,8205,7305,7302005,730
2020-04-205,8505,8505,7805,8201,0005,820
2020-04-175,8505,8505,8505,8503005,850
2020-04-165,7705,8505,6805,8504,2005,850
2020-04-155,8405,8905,7205,7705,2005,770
2020-04-145,8905,8905,8405,8404005,840
2020-04-135,9505,9505,8605,8908,5005,890
2020-04-106,1506,1706,0206,02017,0006,020
2020-04-096,1006,1906,1006,1506006,150
2020-04-086,1906,1906,0206,1002,5006,100
2020-04-076,1606,2706,1606,2101,3006,210
2020-04-066,5006,5006,1606,1605,6006,160
2020-04-036,6506,6506,6506,6503006,650
2020-04-026,7006,7506,7006,7503006,750
2020-04-016,7006,7006,7006,7001006,700
2020-03-316,7106,7106,6006,7001,8006,700
2020-03-306,9006,9006,8006,8101,6006,810
2020-03-277,0307,0306,9506,9505006,950
2020-03-266,9906,9906,9906,9905006,990
2020-03-257,0407,0406,8806,8907006,890
2020-03-247,0107,0407,0007,0407007,040
2020-03-237,0207,0206,9706,9901,7006,990
2020-03-197,0007,0507,0007,0503007,050
2020-03-186,9807,0406,9807,0404,6007,040
2020-03-176,9707,0006,8306,96010,3006,960
2020-03-166,9907,0506,9706,9701,6006,970
2020-03-136,9807,0106,9107,0103,8007,010
2020-03-126,9907,0406,9907,0209007,020
2020-03-117,0507,0507,0007,0005007,000
2020-03-107,0007,0006,8307,0009,2007,000
2020-03-096,9607,0106,8707,0105,5007,010
2020-03-066,9807,0406,9807,0006007,000
2020-03-056,9907,0306,9807,0001,0007,000
2020-03-04---7,010-7,010
2020-03-037,0507,0506,9507,0107007,010
2020-03-026,9007,0506,7007,05013,1007,050
2020-02-286,9607,0406,9206,9808,0006,980
2020-02-277,0507,0506,7007,0009,8007,000
2020-02-266,9907,0506,9907,0502007,050
2020-02-257,0207,0206,9806,9808006,980
2020-02-217,0007,0207,0007,0201,7007,020
2020-02-207,0007,0206,9806,9904,1006,990
2020-02-197,0807,0806,9707,00011,1007,000
2020-02-187,1407,1407,0807,0803007,080
2020-02-177,0007,1606,9507,0801,8007,080
2020-02-147,0007,0006,9607,0001,5007,000
2020-02-137,0707,0707,0007,0401,5007,040
2020-02-127,0007,0406,9907,0401,4007,040
2020-02-106,9907,0006,9706,9906006,990
2020-02-076,9407,0006,9406,9603,9006,960
2020-02-066,9907,0006,9406,9409006,940
2020-02-057,0207,0206,9306,9301,2006,930
2020-02-046,9307,0106,9307,0101,8007,010
2020-02-037,0007,0006,9806,9804006,980
2020-01-317,0007,0106,9807,0101,3007,010
2020-01-307,0007,0406,9807,0201,3007,020
2020-01-297,0007,0507,0007,0007007,000
2020-01-286,9807,0006,9807,0003007,000
2020-01-277,0007,0106,9407,0103,9007,010
2020-01-247,0107,0106,9507,0008007,000
2020-01-237,0007,0107,0007,0103007,010
2020-01-227,0007,0007,0007,0003007,000
2020-01-217,0007,0306,9407,0102,4007,010
2020-01-207,0007,0006,9006,9506,7006,950
2020-01-177,0007,0507,0007,0006007,000
2020-01-167,0307,0307,0307,0301007,030
2020-01-157,0007,0606,9907,0308007,030
2020-01-147,0207,0406,9907,0001,3007,000
2020-01-107,0107,0407,0107,0108007,010
2020-01-096,9907,0306,9907,0101,2007,010
2020-01-087,0407,0406,9506,9603,0006,960
2020-01-076,9907,0106,9307,0102,7007,010
2020-01-066,9407,0406,7307,0405,3007,040

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