1. HOME >
  2. 株価時系列 >
  3. 6411 >
  4. 2023年

6411 中野冷機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,6006,6706,5706,5706,1006,570
2023-12-286,4406,7806,3706,67025,3006,670
2023-12-277,1807,1907,1007,15015,1007,150
2023-12-267,2007,2507,1707,1906,7007,190
2023-12-257,2807,2907,1507,2007,5007,200
2023-12-227,1607,2007,1507,2002,9007,200
2023-12-217,1507,2007,1407,2003,6007,200
2023-12-207,0907,1507,0907,1502,0007,150
2023-12-196,9507,0706,9507,0702,7007,070
2023-12-187,0207,0806,8907,0005,1007,000
2023-12-157,0607,1307,0107,0603,6007,060
2023-12-147,0607,1807,0607,1004,1007,100
2023-12-137,2007,2107,1407,2103,6007,210
2023-12-127,2907,3007,0707,1806,2007,180
2023-12-117,3407,3407,1907,2509,6007,250
2023-12-087,0907,2007,0207,1206,3007,120
2023-12-077,0507,1307,0507,1004,8007,100
2023-12-067,3207,3207,0207,03012,7007,030
2023-12-057,0507,0706,9707,0207,3007,020
2023-12-046,9407,0406,9206,9708,4006,970
2023-12-016,8806,9406,8106,9007,9006,900
2023-11-306,9506,9606,8606,8705,4006,870
2023-11-296,9707,0206,8406,8909,2006,890
2023-11-286,8606,8806,7906,8806,0006,880
2023-11-276,8906,9006,8406,8403,7006,840
2023-11-246,8606,9106,8406,8905,4006,890
2023-11-226,8906,8906,8106,8501,7006,850
2023-11-216,8906,9006,8406,8503,1006,850
2023-11-206,8706,8906,7606,8901,4006,890
2023-11-176,8506,9006,8506,8901,2006,890
2023-11-166,9106,9106,8406,9009006,900
2023-11-156,9006,9506,8006,8903,8006,890
2023-11-146,9006,9006,8506,9009006,900
2023-11-136,8106,9006,8006,8302,1006,830
2023-11-106,9106,9106,7206,9005,2006,900
2023-11-096,9506,9506,8506,9001,2006,900
2023-11-087,0007,0006,9506,9701,5006,970
2023-11-077,0007,0006,9306,9606006,960
2023-11-066,8607,1006,8607,0003,5007,000
2023-11-026,8606,8606,8306,8605006,860
2023-11-016,7906,8006,7306,8002,8006,800
2023-10-316,6506,7806,6506,7302,2006,730
2023-10-306,6206,6806,5306,6401,3006,640
2023-10-276,8006,8006,6606,6603,4006,660
2023-10-266,8706,8706,8306,8301,2006,830
2023-10-256,8506,8806,8406,8505006,850
2023-10-246,8706,8706,8106,8201,5006,820
2023-10-236,9606,9606,8106,8601,0006,860
2023-10-206,8606,8806,8606,8603006,860
2023-10-196,9106,9106,8506,8809006,880
2023-10-186,9306,9406,8606,9201,0006,920
2023-10-176,8006,9006,8006,9001,1006,900
2023-10-166,9506,9806,7406,7404,6006,740
2023-10-136,8706,9006,8706,8709006,870
2023-10-126,9006,9006,8406,9002,3006,900
2023-10-116,8606,9106,8606,9006006,900
2023-10-106,6907,0006,6906,8304,4006,830
2023-10-066,5806,6906,5806,6702,7006,670
2023-10-056,7506,7506,6506,7502,0006,750
2023-10-046,7006,7506,6706,7002,0006,700
2023-10-036,8506,8506,7106,7303,6006,730
2023-10-026,9906,9906,8206,8302,9006,830
2023-09-296,8107,0106,8106,9804,0006,980
2023-09-286,7806,8006,7506,8003,3006,800
2023-09-276,7706,7806,7106,7801,1006,780
2023-09-266,7007,3406,6806,7706,1006,770
2023-09-256,5806,7206,5806,7201,4006,720
2023-09-226,5306,5706,5306,5401,2006,540
2023-09-216,5406,5706,5306,5301,1006,530
2023-09-206,5106,5906,5106,5801,3006,580
2023-09-196,5606,5906,5106,5908006,590
2023-09-156,5606,6206,5106,5703,8006,570
2023-09-146,5906,5906,5006,5601,5006,560
2023-09-136,4506,5506,4406,5509006,550
2023-09-126,4606,5006,4406,4409006,440
2023-09-116,5606,5906,3606,4403,5006,440
2023-09-086,5606,5606,5206,5601,1006,560
2023-09-076,5806,5906,5406,5808006,580
2023-09-066,5506,5806,5406,5607006,560
2023-09-056,5606,6006,5406,5601,2006,560
2023-09-046,6006,6006,4706,5701,8006,570
2023-09-016,5106,5106,4606,4601,5006,460
2023-08-316,4806,4806,4806,4801006,480
2023-08-306,5306,5306,4606,4601,0006,460
2023-08-296,5006,5106,4706,4708006,470
2023-08-286,5006,5306,4706,4701,1006,470
2023-08-256,5406,5406,4706,4701,2006,470
2023-08-246,5706,5706,4306,4409006,440
2023-08-236,3606,4806,3606,4801,0006,480
2023-08-226,4906,4906,3606,3601,1006,360
2023-08-216,5106,5106,4506,4904006,490
2023-08-186,5706,5706,4506,5301,9006,530
2023-08-176,4706,5506,4706,5501,4006,550
2023-08-166,6906,6906,4606,5005,1006,500
2023-08-156,4006,9706,3706,73015,3006,730
2023-08-146,0806,2405,9806,00021,5006,000
2023-08-105,6606,1005,6605,95016,3005,950
2023-08-095,6905,6905,6605,6603005,660
2023-08-08---5,710-5,710
2023-08-07---5,710-5,710
2023-08-04---5,710-5,710
2023-08-03---5,710-5,710
2023-08-025,7005,7105,7005,7103005,710
2023-08-015,6605,6605,6605,6601005,660
2023-07-315,6905,6905,6605,6602005,660
2023-07-285,7005,7005,6705,6701,4005,670
2023-07-275,7005,7205,6705,7008005,700
2023-07-265,6705,7005,6705,7001,2005,700
2023-07-255,6905,6905,6705,6702005,670
2023-07-245,6605,6605,6605,6601005,660
2023-07-21---5,630-5,630
2023-07-20---5,630-5,630
2023-07-19---5,630-5,630
2023-07-18---5,630-5,630
2023-07-145,6505,6505,6305,6302005,630
2023-07-135,6505,6505,6505,6502005,650
2023-07-12---5,660-5,660
2023-07-115,6705,6705,6605,6602005,660
2023-07-105,7305,8305,6505,6705,2005,670
2023-07-075,7305,7305,7305,7301005,730
2023-07-065,7205,7505,7205,7307005,730
2023-07-055,7505,7605,7105,7602,7005,760
2023-07-045,8105,8105,7405,7401,7005,740
2023-07-035,8005,8005,7505,7507005,750
2023-06-305,8105,8105,8105,8106005,810
2023-06-295,8305,8405,7105,8103,2005,810
2023-06-285,8905,9205,7705,8204,7005,820
2023-06-275,6205,6205,6205,6201005,620
2023-06-26---5,590-5,590
2023-06-23---5,590-5,590
2023-06-225,5905,5905,5905,5902005,590
2023-06-21---5,580-5,580
2023-06-205,6005,6905,4905,5802,3005,580
2023-06-195,7005,7005,4705,6105,3005,610
2023-06-16---5,700-5,700
2023-06-155,7005,7005,7005,7001005,700
2023-06-14---5,750-5,750
2023-06-135,7505,7505,7405,7502,5005,750
2023-06-125,7105,7305,6505,7002,6005,700
2023-06-095,6105,7205,6105,7101,7005,710
2023-06-085,6405,8105,6005,8101,2005,810
2023-06-075,6005,7805,5905,6404,2005,640
2023-06-065,5305,5505,5205,5406005,540
2023-06-055,5505,5505,5305,5302005,530
2023-06-025,5705,5705,5005,5001,3005,500
2023-06-015,5705,5705,5105,5204005,520
2023-05-315,5505,5505,5005,5003005,500
2023-05-305,5505,5705,5105,5107005,510
2023-05-295,5805,5805,5305,5303005,530
2023-05-265,5705,5805,5405,5803005,580
2023-05-255,5305,5305,5105,5101,1005,510
2023-05-245,5905,5905,5205,5202005,520
2023-05-235,6005,6205,4205,5305,2005,530
2023-05-225,5705,5905,5205,5408005,540
2023-05-195,5905,6205,5905,6202005,620
2023-05-18---5,610-5,610
2023-05-175,6105,6105,6105,6102005,610
2023-05-165,6105,6105,5905,5903005,590
2023-05-155,6805,6805,5905,6201,7005,620
2023-05-125,7805,7905,7405,7406005,740
2023-05-115,7905,7905,7105,7501,7005,750
2023-05-105,7205,9205,7205,7903,2005,790
2023-05-095,7305,7305,7205,7202005,720
2023-05-085,6905,7205,6805,6806005,680
2023-05-025,6705,6905,6605,6906005,690
2023-05-015,6505,7305,6505,6705005,670
2023-04-285,6505,6505,6405,6402005,640
2023-04-275,6805,7305,6205,7006005,700
2023-04-265,9005,9005,7205,7402,1005,740
2023-04-255,9505,9505,7305,9004,1005,900
2023-04-245,9506,0405,8205,9503,7005,950
2023-04-215,8905,8905,8905,8901005,890
2023-04-20---5,870-5,870
2023-04-19---5,870-5,870
2023-04-185,9005,9005,8705,8702005,870
2023-04-17---5,830-5,830
2023-04-14---5,830-5,830
2023-04-13---5,830-5,830
2023-04-125,8605,9005,7905,8302,5005,830
2023-04-115,9005,9305,7805,8903,7005,890
2023-04-105,8605,9005,8605,9007,8005,900
2023-04-075,7505,8905,7305,8603,2005,860
2023-04-065,7105,7405,6705,7208005,720
2023-04-055,7105,7305,6705,6705005,670
2023-04-045,7505,8705,7205,7504,1005,750
2023-04-035,6905,7505,6505,7102,5005,710
2023-03-31---5,700-5,700
2023-03-305,6805,7005,6705,7004005,700
2023-03-295,5305,7705,5305,6702,4005,670
2023-03-285,5405,5405,5305,5304005,530
2023-03-275,5405,5405,5405,5401005,540
2023-03-245,5005,5005,4705,5005005,500
2023-03-235,5105,5405,4505,5001,3005,500
2023-03-22---5,450-5,450
2023-03-20---5,450-5,450
2023-03-175,4505,4505,4505,4502005,450
2023-03-165,3705,5505,3705,5506005,550
2023-03-155,4205,4705,3305,4701,0005,470
2023-03-145,4805,4805,3605,4208005,420
2023-03-135,5205,5405,4905,5404005,540
2023-03-105,5905,6405,5005,5203,3005,520
2023-03-095,5705,5905,5305,5901,2005,590
2023-03-085,5305,6605,5305,5703,2005,570
2023-03-075,5405,5405,5305,5302005,530
2023-03-065,5605,6705,5405,5601,3005,560
2023-03-035,5405,6705,5405,5601,3005,560
2023-03-025,5405,6305,5305,5803,2005,580
2023-03-015,5505,6305,5305,5301,1005,530
2023-02-28---5,590-5,590
2023-02-275,6105,6105,5205,5901,8005,590
2023-02-245,6905,6905,6305,6305005,630
2023-02-225,6605,6905,6205,6906005,690
2023-02-21---5,760-5,760
2023-02-205,6805,8305,6805,7601,7005,760
2023-02-175,8305,8305,7005,7006005,700
2023-02-165,8805,8805,8105,8606005,860
2023-02-155,8205,9005,8205,9006005,900
2023-02-145,8205,8205,8205,8201005,820
2023-02-13---5,880-5,880
2023-02-105,8605,9005,7605,8804,9005,880
2023-02-095,5705,8705,5705,8606,1005,860
2023-02-085,4805,5405,4805,5001,0005,500
2023-02-075,5005,5505,5005,5506005,550
2023-02-065,5005,5605,5005,5606005,560
2023-02-035,5405,5505,5105,5106005,510
2023-02-025,5105,6105,5105,5105005,510
2023-02-015,5105,5105,5105,5101005,510
2023-01-31---5,550-5,550
2023-01-30---5,550-5,550
2023-01-275,6005,6005,5505,5502005,550
2023-01-265,6505,6505,6105,6105005,610
2023-01-255,6705,6705,5505,6501,6005,650
2023-01-245,6905,7005,5905,6701,3005,670
2023-01-235,7205,7705,6905,6905005,690
2023-01-205,6805,7405,6805,7206005,720
2023-01-195,6705,7205,6705,6806005,680
2023-01-185,6405,7405,6405,6806005,680
2023-01-175,7505,7505,7405,7405005,740
2023-01-165,7905,7905,7705,7703005,770
2023-01-135,8405,9505,8405,9008005,900
2023-01-125,9105,9105,7305,8601,2005,860
2023-01-116,0306,1005,9106,0102,1006,010
2023-01-106,0006,0306,0006,0306006,030
2023-01-066,0006,0006,0006,0001006,000
2023-01-05---6,050-6,050
2023-01-04---6,050-6,050

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