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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,350 | 4,390 | 4,350 | 4,390 | 400 |
| 2017/12/28 | 4,425 | 4,425 | 4,420 | 4,420 | 200 |
| 2017/12/27 | 4,420 | 4,525 | 4,405 | 4,420 | 2,400 |
| 2017/12/26 | 4,400 | 4,420 | 4,400 | 4,420 | 1,400 |
| 2017/12/25 | 4,400 | 4,420 | 4,280 | 4,400 | 2,200 |
| 2017/12/22 | 4,255 | 4,400 | 4,255 | 4,400 | 1,500 |
| 2017/12/21 | 4,105 | 4,445 | 4,100 | 4,255 | 1,900 |
| 2017/12/20 | 4,050 | 4,095 | 4,015 | 4,095 | 5,800 |
| 2017/12/19 | 4,045 | 4,055 | 4,000 | 4,055 | 1,400 |
| 2017/12/18 | 4,045 | 4,050 | 4,045 | 4,045 | 1,700 |
| 2017/12/15 | 4,045 | 4,045 | 4,045 | 4,045 | 1,000 |
| 2017/12/14 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2017/12/13 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2017/12/12 | 4,005 | 4,060 | 4,005 | 4,060 | 2,500 |
| 2017/12/11 | 4,060 | 4,060 | 4,010 | 4,010 | 500 |
| 2017/12/08 | 3,990 | 4,025 | 3,990 | 4,000 | 700 |
| 2017/12/07 | 4,000 | 4,005 | 4,000 | 4,000 | 2,700 |
| 2017/12/06 | 3,950 | 3,980 | 3,950 | 3,980 | 600 |
| 2017/12/04 | 4,020 | 4,020 | 3,935 | 3,945 | 4,500 |
| 2017/12/01 | 3,995 | 4,005 | 3,995 | 4,005 | 1,600 |
| 2017/11/30 | 3,955 | 3,965 | 3,955 | 3,965 | 400 |
| 2017/11/29 | 3,930 | 3,955 | 3,930 | 3,930 | 4,400 |
| 2017/11/28 | 3,990 | 4,000 | 3,990 | 4,000 | 400 |
| 2017/11/27 | 3,995 | 3,995 | 3,995 | 3,995 | 500 |
| 2017/11/24 | 3,970 | 3,990 | 3,970 | 3,990 | 600 |
| 2017/11/22 | 4,050 | 4,050 | 3,885 | 3,970 | 15,500 |
| 2017/11/21 | 4,010 | 4,010 | 3,970 | 4,000 | 1,600 |
| 2017/11/20 | 4,015 | 4,015 | 4,015 | 4,015 | 400 |
| 2017/11/15 | 3,920 | 4,015 | 3,920 | 4,015 | 1,900 |
| 2017/11/14 | 3,950 | 4,020 | 3,915 | 3,915 | 1,400 |
| 2017/11/13 | 3,920 | 4,060 | 3,920 | 4,020 | 2,300 |
| 2017/11/10 | 4,020 | 4,020 | 4,020 | 4,020 | 600 |
| 2017/11/09 | 4,020 | 4,020 | 4,020 | 4,020 | 400 |
| 2017/11/08 | 4,035 | 4,035 | 4,035 | 4,035 | 500 |
| 2017/11/07 | 4,050 | 4,050 | 4,020 | 4,035 | 1,600 |
| 2017/11/06 | 4,030 | 4,030 | 4,030 | 4,030 | 1,400 |
| 2017/11/02 | 3,995 | 4,050 | 3,990 | 4,030 | 3,000 |
| 2017/11/01 | 4,050 | 4,050 | 3,975 | 4,005 | 1,800 |
| 2017/10/31 | 4,055 | 4,055 | 4,050 | 4,050 | 1,400 |
| 2017/10/30 | 4,010 | 4,080 | 4,010 | 4,050 | 600 |
| 2017/10/27 | 3,970 | 3,995 | 3,970 | 3,970 | 2,400 |
| 2017/10/26 | 3,940 | 3,990 | 3,935 | 3,945 | 800 |
| 2017/10/25 | 3,965 | 3,965 | 3,905 | 3,905 | 1,400 |
| 2017/10/24 | 4,000 | 4,000 | 3,905 | 3,920 | 2,800 |
| 2017/10/23 | 4,000 | 4,000 | 3,995 | 4,000 | 900 |
| 2017/10/20 | 3,945 | 3,955 | 3,945 | 3,950 | 300 |
| 2017/10/19 | 4,000 | 4,000 | 3,950 | 3,950 | 1,000 |
| 2017/10/18 | 3,980 | 4,015 | 3,980 | 4,015 | 700 |
| 2017/10/17 | 3,940 | 3,980 | 3,910 | 3,950 | 4,400 |
| 2017/10/16 | 4,000 | 4,000 | 3,995 | 3,995 | 500 |
| 2017/10/13 | 3,905 | 4,470 | 3,905 | 4,035 | 12,500 |
| 2017/10/12 | 3,910 | 3,915 | 3,900 | 3,900 | 1,700 |
| 2017/10/11 | 3,905 | 3,910 | 3,900 | 3,900 | 2,200 |
| 2017/10/10 | 3,850 | 3,900 | 3,850 | 3,890 | 2,400 |
| 2017/10/06 | 3,810 | 3,810 | 3,800 | 3,800 | 2,400 |
| 2017/10/05 | 3,820 | 3,835 | 3,810 | 3,810 | 1,800 |
| 2017/10/04 | 3,795 | 3,810 | 3,780 | 3,800 | 5,000 |
| 2017/10/03 | 3,805 | 3,810 | 3,780 | 3,795 | 7,400 |
| 2017/10/02 | 3,750 | 3,800 | 3,750 | 3,800 | 1,800 |
| 2017/09/29 | 3,785 | 3,795 | 3,750 | 3,750 | 1,200 |
| 2017/09/28 | 3,795 | 3,795 | 3,725 | 3,795 | 1,400 |
| 2017/09/27 | 3,750 | 3,800 | 3,750 | 3,795 | 2,200 |
| 2017/09/26 | 3,735 | 3,810 | 3,705 | 3,750 | 1,800 |
| 2017/09/25 | 3,690 | 3,700 | 3,670 | 3,700 | 2,800 |
| 2017/09/22 | 3,660 | 3,700 | 3,660 | 3,665 | 1,600 |
| 2017/09/21 | 3,600 | 3,685 | 3,600 | 3,620 | 2,400 |
| 2017/09/20 | 3,600 | 3,605 | 3,580 | 3,580 | 3,700 |
| 2017/09/19 | 3,580 | 3,585 | 3,580 | 3,585 | 2,000 |
| 2017/09/15 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2017/09/14 | 3,580 | 3,580 | 3,555 | 3,580 | 1,100 |
| 2017/09/13 | 3,580 | 3,580 | 3,545 | 3,580 | 4,800 |
| 2017/09/12 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2017/09/11 | 3,575 | 3,575 | 3,575 | 3,575 | 1,600 |
| 2017/09/08 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2017/09/07 | 3,545 | 3,550 | 3,545 | 3,550 | 1,200 |
| 2017/09/06 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2017/09/05 | 3,575 | 3,580 | 3,565 | 3,580 | 1,000 |
| 2017/09/04 | 3,580 | 3,580 | 3,530 | 3,575 | 2,100 |
| 2017/09/01 | 3,520 | 3,565 | 3,515 | 3,530 | 1,200 |
| 2017/08/31 | 3,530 | 3,530 | 3,510 | 3,510 | 900 |
| 2017/08/30 | 3,535 | 3,565 | 3,535 | 3,550 | 800 |
| 2017/08/29 | 3,565 | 3,565 | 3,565 | 3,565 | 400 |
| 2017/08/28 | 3,600 | 3,600 | 3,565 | 3,565 | 1,800 |
| 2017/08/25 | 3,600 | 3,610 | 3,600 | 3,600 | 1,100 |
| 2017/08/24 | 3,615 | 3,615 | 3,595 | 3,600 | 2,100 |
| 2017/08/23 | 3,615 | 3,620 | 3,605 | 3,615 | 4,300 |
| 2017/08/22 | 3,520 | 3,605 | 3,520 | 3,605 | 900 |
| 2017/08/21 | 3,470 | 3,600 | 3,470 | 3,545 | 3,600 |
| 2017/08/18 | 3,460 | 3,505 | 3,460 | 3,460 | 5,700 |
| 2017/08/17 | 3,500 | 3,500 | 3,460 | 3,460 | 2,100 |
| 2017/08/16 | 3,500 | 3,505 | 3,490 | 3,500 | 7,100 |
| 2017/08/15 | 3,470 | 3,470 | 3,450 | 3,455 | 3,600 |
| 2017/08/14 | 3,465 | 3,470 | 3,430 | 3,435 | 5,000 |
| 2017/08/10 | 3,470 | 3,470 | 3,465 | 3,465 | 700 |
| 2017/08/09 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2017/08/08 | 3,475 | 3,475 | 3,470 | 3,475 | 1,400 |
| 2017/08/07 | 3,475 | 3,480 | 3,465 | 3,470 | 3,700 |
| 2017/08/04 | 3,475 | 3,480 | 3,475 | 3,475 | 5,600 |
| 2017/08/03 | 3,470 | 3,475 | 3,470 | 3,470 | 4,300 |
| 2017/08/02 | 3,475 | 3,475 | 3,470 | 3,475 | 3,400 |
| 2017/08/01 | 3,475 | 3,475 | 3,470 | 3,475 | 3,400 |
| 2017/07/31 | 3,480 | 3,485 | 3,480 | 3,485 | 5,600 |
| 2017/07/28 | 3,490 | 3,490 | 3,480 | 3,485 | 2,100 |
| 2017/07/27 | 3,490 | 3,495 | 3,480 | 3,490 | 3,200 |
| 2017/07/26 | 3,490 | 3,490 | 3,480 | 3,490 | 1,400 |
| 2017/07/25 | 3,520 | 3,530 | 3,475 | 3,490 | 6,200 |
| 2017/07/24 | 3,600 | 3,600 | 3,500 | 3,520 | 1,900 |
| 2017/07/21 | 3,555 | 3,770 | 3,555 | 3,650 | 7,000 |
| 2017/07/20 | 3,550 | 3,550 | 3,485 | 3,520 | 2,800 |
| 2017/07/19 | 3,280 | 3,600 | 3,280 | 3,525 | 4,800 |
| 2017/07/18 | 3,270 | 3,280 | 3,265 | 3,280 | 500 |
| 2017/07/14 | 3,270 | 3,270 | 3,270 | 3,270 | 800 |
| 2017/07/13 | 3,285 | 3,290 | 3,285 | 3,290 | 400 |
| 2017/07/12 | 3,250 | 3,285 | 3,245 | 3,250 | 4,800 |
| 2017/07/11 | 3,290 | 3,290 | 3,250 | 3,250 | 400 |
| 2017/07/10 | 3,265 | 3,285 | 3,255 | 3,255 | 2,900 |
| 2017/07/07 | 3,280 | 3,280 | 3,255 | 3,255 | 1,700 |
| 2017/07/06 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2017/07/05 | 3,300 | 3,300 | 3,285 | 3,285 | 200 |
| 2017/07/04 | 3,335 | 3,350 | 3,280 | 3,335 | 2,000 |
| 2017/07/03 | 3,235 | 3,335 | 3,235 | 3,335 | 1,400 |
| 2017/06/30 | 3,305 | 3,310 | 3,300 | 3,305 | 2,400 |
| 2017/06/29 | 3,305 | 3,340 | 3,290 | 3,305 | 5,800 |
| 2017/06/28 | 3,330 | 3,405 | 3,210 | 3,300 | 14,700 |
| 2017/06/27 | 3,280 | 3,300 | 3,280 | 3,300 | 2,800 |
| 2017/06/26 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2017/06/23 | 3,275 | 3,285 | 3,240 | 3,270 | 6,200 |
| 2017/06/22 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2017/06/21 | 3,200 | 3,305 | 3,200 | 3,240 | 3,000 |
| 2017/06/20 | 3,200 | 3,200 | 3,170 | 3,200 | 1,600 |
| 2017/06/19 | 3,190 | 3,225 | 3,180 | 3,205 | 5,100 |
| 2017/06/16 | 3,145 | 3,195 | 3,125 | 3,195 | 6,000 |
| 2017/06/15 | 3,160 | 3,185 | 3,100 | 3,115 | 6,500 |
| 2017/06/14 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2017/06/13 | 3,160 | 3,160 | 3,125 | 3,155 | 800 |
| 2017/06/12 | 3,185 | 3,355 | 3,185 | 3,195 | 3,200 |
| 2017/06/09 | 3,190 | 3,190 | 3,180 | 3,185 | 800 |
| 2017/06/08 | 3,190 | 3,190 | 3,155 | 3,190 | 500 |
| 2017/06/07 | 3,220 | 3,220 | 3,160 | 3,190 | 900 |
| 2017/06/06 | 3,200 | 3,205 | 3,190 | 3,190 | 2,400 |
| 2017/06/05 | 3,205 | 3,205 | 3,200 | 3,200 | 600 |
| 2017/06/02 | 3,215 | 3,220 | 3,200 | 3,205 | 1,700 |
| 2017/06/01 | 3,200 | 3,245 | 3,200 | 3,215 | 1,800 |
| 2017/05/31 | 3,305 | 3,305 | 3,215 | 3,215 | 400 |
| 2017/05/30 | 3,405 | 3,405 | 3,305 | 3,305 | 1,500 |
| 2017/05/29 | 3,470 | 3,470 | 3,220 | 3,400 | 8,600 |
| 2017/05/26 | 3,525 | 3,530 | 3,390 | 3,400 | 7,000 |
| 2017/05/25 | 3,505 | 4,050 | 3,445 | 3,500 | 26,200 |
| 2017/05/24 | 3,200 | 3,365 | 3,110 | 3,365 | 12,500 |
| 2017/05/23 | 2,890 | 2,890 | 2,860 | 2,861 | 4,400 |
| 2017/05/22 | 2,902 | 2,902 | 2,861 | 2,861 | 1,600 |
| 2017/05/19 | 2,850 | 2,878 | 2,836 | 2,852 | 2,200 |
| 2017/05/18 | 2,860 | 2,860 | 2,808 | 2,850 | 2,800 |
| 2017/05/17 | 2,925 | 2,962 | 2,870 | 2,880 | 1,100 |
| 2017/05/15 | 2,958 | 2,958 | 2,950 | 2,950 | 300 |
| 2017/05/12 | 2,981 | 2,981 | 2,967 | 2,967 | 400 |
| 2017/05/11 | 2,976 | 2,982 | 2,975 | 2,981 | 1,800 |
| 2017/05/10 | 2,970 | 2,998 | 2,970 | 2,976 | 1,800 |
| 2017/05/09 | 2,971 | 2,971 | 2,970 | 2,970 | 300 |
| 2017/05/08 | 3,010 | 3,015 | 2,976 | 2,994 | 700 |
| 2017/05/02 | 3,050 | 3,090 | 2,998 | 3,060 | 2,500 |
| 2017/05/01 | 3,070 | 3,120 | 3,070 | 3,120 | 500 |
| 2017/04/28 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2017/04/27 | 3,050 | 3,055 | 3,050 | 3,050 | 500 |
| 2017/04/26 | 3,010 | 3,075 | 3,010 | 3,020 | 1,300 |
| 2017/04/25 | 2,999 | 3,000 | 2,989 | 2,989 | 1,700 |
| 2017/04/24 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2017/04/20 | 3,055 | 3,055 | 2,986 | 2,986 | 200 |
| 2017/04/19 | 2,964 | 3,090 | 2,964 | 3,055 | 2,100 |
| 2017/04/14 | 3,095 | 3,150 | 3,070 | 3,150 | 3,200 |
| 2017/04/13 | 3,100 | 3,100 | 3,095 | 3,095 | 300 |
| 2017/04/12 | 3,110 | 3,110 | 3,110 | 3,110 | 1,100 |
| 2017/04/11 | 3,110 | 3,130 | 3,110 | 3,110 | 7,200 |
| 2017/04/10 | 3,105 | 3,110 | 3,100 | 3,110 | 1,200 |
| 2017/04/07 | 3,085 | 3,085 | 3,080 | 3,080 | 500 |
| 2017/04/06 | 3,040 | 3,040 | 2,999 | 3,015 | 1,100 |
| 2017/04/05 | 3,010 | 3,035 | 3,010 | 3,030 | 900 |
| 2017/04/04 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
| 2017/04/03 | 2,989 | 2,989 | 2,987 | 2,987 | 1,100 |
| 2017/03/31 | 2,991 | 2,991 | 2,990 | 2,990 | 800 |
| 2017/03/30 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2017/03/24 | 3,005 | 3,010 | 3,005 | 3,005 | 1,000 |
| 2017/03/23 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2017/03/22 | 2,935 | 2,985 | 2,935 | 2,985 | 400 |
| 2017/03/15 | 2,963 | 3,005 | 2,963 | 3,005 | 500 |
| 2017/03/14 | 2,962 | 2,962 | 2,962 | 2,962 | 100 |
| 2017/03/10 | 2,880 | 2,961 | 2,880 | 2,961 | 2,600 |
| 2017/03/09 | 2,870 | 2,880 | 2,870 | 2,880 | 1,500 |
| 2017/03/08 | 2,870 | 2,890 | 2,870 | 2,890 | 4,200 |
| 2017/03/07 | 2,860 | 2,880 | 2,860 | 2,880 | 4,000 |
| 2017/03/06 | 2,850 | 2,870 | 2,849 | 2,870 | 3,800 |
| 2017/03/03 | 2,850 | 2,854 | 2,850 | 2,852 | 3,300 |
| 2017/03/02 | 2,850 | 2,854 | 2,850 | 2,854 | 2,300 |
| 2017/03/01 | 2,812 | 2,815 | 2,806 | 2,806 | 700 |
| 2017/02/28 | 2,850 | 2,850 | 2,800 | 2,805 | 1,700 |
| 2017/02/27 | 2,850 | 2,926 | 2,850 | 2,855 | 3,700 |
| 2017/02/24 | 2,838 | 2,838 | 2,838 | 2,838 | 900 |
| 2017/02/22 | 2,845 | 2,845 | 2,838 | 2,838 | 200 |
| 2017/02/20 | 2,850 | 2,876 | 2,826 | 2,837 | 500 |
| 2017/02/17 | 2,900 | 2,900 | 2,876 | 2,876 | 400 |
| 2017/02/15 | 2,939 | 2,939 | 2,939 | 2,939 | 100 |
| 2017/02/13 | 3,050 | 3,050 | 2,950 | 2,969 | 5,000 |
| 2017/02/10 | 3,025 | 3,050 | 3,020 | 3,050 | 700 |
| 2017/02/09 | 3,020 | 3,020 | 3,020 | 3,020 | 1,300 |
| 2017/02/08 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2017/02/06 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2017/02/02 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2017/02/01 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2017/01/31 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2017/01/30 | 3,005 | 3,010 | 3,005 | 3,010 | 400 |
| 2017/01/27 | 2,960 | 3,005 | 2,960 | 3,005 | 400 |
| 2017/01/26 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2017/01/25 | 3,100 | 3,100 | 3,030 | 3,030 | 1,400 |
| 2017/01/24 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2017/01/17 | 3,070 | 3,070 | 3,050 | 3,065 | 300 |
| 2017/01/16 | 3,065 | 3,065 | 3,060 | 3,065 | 1,400 |
| 2017/01/13 | 3,045 | 3,050 | 3,045 | 3,050 | 2,200 |
| 2017/01/12 | 3,065 | 3,065 | 2,930 | 3,010 | 2,800 |
| 2017/01/11 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2017/01/10 | 3,075 | 3,080 | 3,050 | 3,050 | 900 |
| 2017/01/06 | 2,980 | 3,005 | 2,980 | 3,005 | 1,400 |
| 2017/01/05 | 2,920 | 2,980 | 2,920 | 2,980 | 1,700 |
| 2017/01/04 | 2,919 | 2,919 | 2,919 | 2,919 | 100 |