日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中野冷機(6411)の株価時系列情報

中野冷機(6411)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,513 1,513 1,480 1,510 2,000
2012/12/27 1,484 1,514 1,474 1,508 3,300
2012/12/26 1,447 1,500 1,443 1,491 14,900
2012/12/25 1,423 1,470 1,423 1,455 15,400
2012/12/21 1,426 1,431 1,423 1,423 6,300
2012/12/20 1,468 1,468 1,425 1,445 6,400
2012/12/19 1,489 1,490 1,476 1,476 3,200
2012/12/18 1,496 1,498 1,486 1,498 800
2012/12/17 1,500 1,500 1,481 1,483 20,700
2012/12/14 1,552 1,552 1,490 1,500 10,800
2012/12/13 1,566 1,566 1,549 1,564 3,600
2012/12/12 1,570 1,570 1,559 1,559 3,000
2012/12/11 1,583 1,588 1,570 1,570 2,300
2012/12/10 1,580 1,590 1,562 1,562 3,600
2012/12/07 1,587 1,590 1,579 1,580 7,300
2012/12/06 1,577 1,580 1,561 1,579 1,800
2012/12/05 1,562 1,577 1,559 1,577 1,500
2012/12/04 1,575 1,582 1,562 1,562 2,800
2012/12/03 1,588 1,590 1,580 1,585 1,400
2012/11/30 1,595 1,595 1,570 1,570 4,200
2012/11/29 1,566 1,595 1,566 1,595 1,700
2012/11/28 1,561 1,580 1,561 1,565 1,800
2012/11/27 1,583 1,595 1,561 1,561 5,500
2012/11/26 1,636 1,636 1,591 1,595 6,300
2012/11/22 1,640 1,641 1,576 1,630 33,200
2012/11/21 1,698 1,698 1,670 1,680 1,800
2012/11/20 1,690 1,690 1,680 1,680 1,600
2012/11/19 1,671 1,749 1,671 1,690 8,200
2012/11/16 1,764 1,765 1,725 1,740 3,000
2012/11/15 1,716 1,795 1,706 1,765 29,700
2012/11/14 1,620 1,670 1,610 1,670 11,000
2012/11/13 1,624 1,624 1,620 1,620 900
2012/11/12 1,630 1,630 1,616 1,616 3,100
2012/11/09 1,630 1,630 1,630 1,630 500
2012/11/08 1,636 1,636 1,636 1,636 600
2012/11/07 1,645 1,655 1,636 1,636 600
2012/11/06 1,650 1,657 1,650 1,657 1,100
2012/11/05 1,650 1,655 1,650 1,655 400
2012/11/02 1,630 1,653 1,630 1,638 2,800
2012/11/01 1,620 1,650 1,620 1,650 3,800
2012/10/31 1,604 1,604 1,600 1,600 2,800
2012/10/29 1,630 1,630 1,630 1,630 400
2012/10/26 1,632 1,632 1,626 1,626 12,300
2012/10/25 1,632 1,632 1,632 1,632 900
2012/10/24 1,632 1,632 1,632 1,632 100
2012/10/23 1,642 1,642 1,642 1,642 400
2012/10/22 1,630 1,630 1,630 1,630 200
2012/10/19 1,625 1,632 1,625 1,632 1,200
2012/10/18 1,642 1,642 1,631 1,631 300
2012/10/17 1,642 1,642 1,642 1,642 100
2012/10/16 1,650 1,650 1,631 1,631 400
2012/10/15 1,640 1,660 1,640 1,650 1,700
2012/10/12 1,630 1,630 1,629 1,630 1,600
2012/10/11 1,633 1,633 1,633 1,633 200
2012/10/10 1,660 1,660 1,660 1,660 1,600
2012/10/09 1,631 1,660 1,630 1,660 2,000
2012/10/04 1,630 1,670 1,630 1,670 4,000
2012/10/03 1,630 1,630 1,630 1,630 1,600
2012/10/02 1,640 1,640 1,630 1,632 1,000
2012/10/01 1,640 1,648 1,630 1,630 1,700
2012/09/28 1,630 1,631 1,630 1,630 400
2012/09/27 1,630 1,632 1,630 1,630 3,200
2012/09/26 1,660 1,670 1,660 1,670 3,300
2012/09/25 1,699 1,699 1,660 1,660 11,000
2012/09/24 1,682 1,699 1,678 1,699 1,700
2012/09/21 1,643 1,702 1,643 1,697 2,000
2012/09/20 1,629 1,643 1,629 1,643 5,600
2012/09/19 1,621 1,628 1,585 1,628 900
2012/09/18 1,630 1,630 1,605 1,630 1,000
2012/09/14 1,601 1,634 1,601 1,634 3,600
2012/09/13 1,606 1,606 1,601 1,601 400
2012/09/12 1,610 1,620 1,610 1,620 2,400
2012/09/11 1,617 1,617 1,617 1,617 2,000
2012/09/10 1,599 1,617 1,599 1,617 5,200
2012/09/07 1,585 1,585 1,545 1,583 1,000
2012/09/06 1,585 1,585 1,585 1,585 100
2012/09/05 1,598 1,598 1,590 1,590 400
2012/09/04 1,560 1,588 1,560 1,588 1,400
2012/09/03 1,570 1,590 1,570 1,590 400
2012/08/31 1,590 1,590 1,521 1,580 7,500
2012/08/30 1,625 1,625 1,588 1,589 600
2012/08/29 1,630 1,630 1,628 1,628 200
2012/08/28 1,614 1,614 1,600 1,600 1,300
2012/08/27 1,639 1,639 1,625 1,625 400
2012/08/24 1,638 1,639 1,600 1,639 4,100
2012/08/23 1,618 1,639 1,618 1,639 300
2012/08/22 1,623 1,623 1,580 1,600 4,300
2012/08/21 1,630 1,630 1,625 1,626 700
2012/08/20 1,613 1,649 1,613 1,630 2,700
2012/08/17 1,718 1,718 1,651 1,651 4,900
2012/08/16 1,718 1,745 1,655 1,718 3,500
2012/08/15 1,700 1,880 1,668 1,716 15,200
2012/08/14 1,623 1,635 1,605 1,635 7,800
2012/08/13 1,580 1,625 1,580 1,625 10,600
2012/08/10 1,527 1,554 1,527 1,554 800
2012/08/09 1,550 1,560 1,523 1,526 1,200
2012/08/08 1,540 1,549 1,500 1,549 5,500
2012/08/07 1,531 1,540 1,520 1,540 1,300
2012/08/06 1,475 1,547 1,475 1,540 1,700
2012/08/03 1,495 1,500 1,490 1,500 2,300
2012/08/02 1,463 1,500 1,463 1,490 400
2012/08/01 1,500 1,540 1,495 1,495 1,300
2012/07/31 1,545 1,569 1,505 1,569 500
2012/07/30 1,500 1,525 1,500 1,525 4,900
2012/07/27 1,431 1,500 1,431 1,499 3,200
2012/07/26 1,480 1,480 1,425 1,431 1,200
2012/07/25 1,465 1,468 1,450 1,450 2,700
2012/07/24 1,498 1,498 1,446 1,465 2,200
2012/07/23 1,505 1,549 1,505 1,549 300
2012/07/20 1,530 1,530 1,505 1,505 500
2012/07/19 1,530 1,530 1,506 1,520 400
2012/07/18 1,505 1,534 1,504 1,534 400
2012/07/17 1,547 1,547 1,545 1,545 500
2012/07/13 1,440 1,547 1,435 1,547 17,200
2012/07/12 1,572 1,572 1,525 1,550 1,100
2012/07/11 1,549 1,598 1,532 1,532 5,600
2012/07/10 1,524 1,530 1,524 1,530 3,000
2012/07/09 1,495 1,525 1,495 1,524 8,100
2012/07/06 1,497 1,500 1,495 1,495 900
2012/07/05 1,477 1,495 1,477 1,495 3,300
2012/07/04 1,494 1,494 1,464 1,484 2,800
2012/07/03 1,497 1,497 1,480 1,494 4,500
2012/07/02 1,495 1,495 1,485 1,490 2,900
2012/06/29 1,430 1,460 1,430 1,460 4,200
2012/06/28 1,449 1,450 1,421 1,430 4,100
2012/06/27 1,450 1,450 1,405 1,449 2,600
2012/06/26 1,382 1,444 1,382 1,420 4,200
2012/06/25 1,482 1,485 1,377 1,381 15,900
2012/06/22 1,488 1,490 1,470 1,480 11,000
2012/06/21 1,490 1,490 1,470 1,489 1,100
2012/06/20 1,499 1,532 1,477 1,499 2,600
2012/06/19 1,489 1,489 1,477 1,477 300
2012/06/18 1,550 1,550 1,471 1,516 5,900
2012/06/15 1,553 1,594 1,467 1,499 6,900
2012/06/14 1,608 1,608 1,565 1,606 1,800
2012/06/13 1,628 1,650 1,573 1,573 1,900
2012/06/12 1,544 1,628 1,544 1,600 8,200
2012/06/11 1,525 1,544 1,525 1,544 9,300
2012/06/08 1,530 1,530 1,450 1,525 1,800
2012/06/07 1,532 1,532 1,529 1,529 1,300
2012/06/06 1,468 1,531 1,465 1,531 800
2012/06/05 1,545 1,548 1,405 1,548 3,500
2012/06/04 1,385 1,600 1,385 1,589 15,700
2012/06/01 1,327 1,334 1,326 1,334 1,400
2012/05/31 1,300 1,349 1,300 1,349 500
2012/05/30 1,360 1,360 1,301 1,301 1,300
2012/05/29 1,360 1,360 1,360 1,360 2,900
2012/05/28 1,350 1,350 1,350 1,350 100
2012/05/25 1,355 1,359 1,321 1,359 2,500
2012/05/24 1,360 1,360 1,300 1,355 3,200
2012/05/23 1,380 1,380 1,300 1,360 3,000
2012/05/21 1,400 1,400 1,300 1,385 3,600
2012/05/18 1,380 1,385 1,380 1,385 600
2012/05/17 1,360 1,380 1,360 1,380 3,500
2012/05/16 1,348 1,360 1,348 1,360 6,700
2012/05/15 1,300 1,348 1,290 1,348 5,900
2012/05/14 1,261 1,277 1,260 1,260 2,300
2012/05/08 1,260 1,260 1,260 1,260 900
2012/05/07 1,240 1,259 1,240 1,259 500
2012/05/02 1,240 1,260 1,240 1,240 1,100
2012/05/01 1,230 1,240 1,230 1,240 1,500
2012/04/26 1,220 1,220 1,220 1,220 100
2012/04/25 1,200 1,200 1,200 1,200 8,100
2012/04/24 1,197 1,200 1,170 1,200 800
2012/04/23 1,178 1,198 1,178 1,198 1,100
2012/04/19 1,174 1,175 1,174 1,175 200
2012/04/16 1,175 1,175 1,170 1,170 1,300
2012/04/13 1,163 1,170 1,163 1,170 900
2012/04/12 1,165 1,165 1,160 1,160 1,600
2012/04/11 1,155 1,160 1,155 1,160 800
2012/04/10 1,150 1,150 1,122 1,150 1,500
2012/04/05 1,120 1,120 1,120 1,120 100
2012/04/04 1,132 1,132 1,132 1,132 100
2012/04/03 1,114 1,114 1,110 1,113 2,200
2012/04/02 1,119 1,120 1,110 1,110 1,000
2012/03/30 1,130 1,130 1,120 1,120 300
2012/03/29 1,130 1,130 1,130 1,130 200
2012/03/28 1,070 1,160 1,070 1,130 800
2012/03/27 1,130 1,130 1,130 1,130 100
2012/03/26 1,150 1,150 1,130 1,130 700
2012/03/23 1,131 1,131 1,125 1,130 2,200
2012/03/22 1,130 1,130 1,130 1,130 100
2012/03/21 1,130 1,130 1,130 1,130 100
2012/03/19 1,130 1,130 1,130 1,130 100
2012/03/16 1,100 1,100 1,100 1,100 100
2012/03/15 1,100 1,100 1,100 1,100 200
2012/03/14 1,108 1,140 1,108 1,120 400
2012/03/13 1,160 1,161 1,100 1,110 8,200
2012/03/12 1,141 1,160 1,141 1,160 300
2012/03/09 1,190 1,200 1,131 1,131 11,400
2012/03/08 1,175 1,185 1,175 1,185 200
2012/03/07 1,150 1,150 1,150 1,150 1,000
2012/03/05 1,164 1,164 1,164 1,164 300
2012/03/02 1,192 1,192 1,105 1,157 2,200
2012/03/01 1,192 1,198 1,192 1,192 1,900
2012/02/29 1,192 1,192 1,192 1,192 700
2012/02/28 1,162 1,162 1,162 1,162 100
2012/02/27 1,161 1,161 1,161 1,161 100
2012/02/24 1,146 1,146 1,146 1,146 700
2012/02/23 1,146 1,146 1,146 1,146 700
2012/02/20 1,220 1,220 1,140 1,140 1,200
2012/02/17 1,180 1,200 1,180 1,200 300
2012/02/16 1,150 1,180 1,150 1,180 1,200
2012/02/15 1,150 1,150 1,150 1,150 300
2012/02/14 1,120 1,120 1,120 1,120 300
2012/02/13 1,098 1,099 1,098 1,099 800
2012/02/10 1,084 1,098 1,065 1,098 700
2012/02/07 1,053 1,054 1,053 1,054 200
2012/02/02 1,050 1,051 1,040 1,051 2,100
2012/01/31 1,036 1,036 1,033 1,036 600
2012/01/26 1,036 1,036 1,036 1,036 300
2012/01/25 1,046 1,080 1,046 1,046 3,100
2012/01/24 1,050 1,050 1,050 1,050 100
2012/01/23 1,025 1,030 1,025 1,025 700
2012/01/20 1,025 1,025 1,025 1,025 100
2012/01/19 1,035 1,035 1,035 1,035 300
2012/01/18 1,035 1,035 1,035 1,035 700
2012/01/17 1,035 1,035 1,035 1,035 500
2012/01/16 1,035 1,040 1,035 1,035 2,300
2012/01/13 1,035 1,035 1,035 1,035 100
2012/01/10 1,036 1,036 1,035 1,035 3,800
2012/01/06 1,037 1,040 981 1,036 5,400
2012/01/05 1,037 1,037 1,007 1,037 1,200

このページの先頭へ