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
1995/12/29 2,710 2,760 2,710 2,760 5,000
1995/12/28 2,680 2,780 2,680 2,760 23,000
1995/12/27 2,600 2,600 2,600 2,600 4,000
1995/12/25 2,600 2,600 2,600 2,600 2,000
1995/12/22 2,500 2,500 2,500 2,500 4,000
1995/12/20 2,470 2,470 2,470 2,470 4,000
1995/12/19 2,500 2,500 2,460 2,460 2,000
1995/12/18 2,510 2,510 2,510 2,510 2,000
1995/12/14 2,510 2,510 2,510 2,510 2,000
1995/12/12 2,460 2,460 2,460 2,460 1,000
1995/12/11 2,600 2,600 2,600 2,600 1,000
1995/12/08 2,630 2,630 2,630 2,630 1,000
1995/12/06 2,580 2,700 2,580 2,600 11,000
1995/12/05 2,550 2,570 2,520 2,570 13,000
1995/12/04 2,350 2,450 2,350 2,430 7,000
1995/12/01 2,320 2,320 2,320 2,320 2,000
1995/11/30 2,230 2,230 2,230 2,230 1,000
1995/11/29 2,170 2,170 2,170 2,170 1,000
1995/11/28 2,130 2,130 2,130 2,130 5,000
1995/11/27 2,130 2,130 2,130 2,130 1,000
1995/11/22 2,100 2,100 2,100 2,100 6,000
1995/11/21 2,120 2,120 2,100 2,100 18,000
1995/11/20 2,120 2,120 2,120 2,120 1,000
1995/11/17 2,120 2,120 2,120 2,120 5,000
1995/11/16 2,200 2,200 2,120 2,120 7,000
1995/11/14 2,400 2,400 2,300 2,300 39,000
1995/11/13 2,410 2,410 2,400 2,400 9,000
1995/11/10 2,450 2,500 2,450 2,450 47,000
1995/11/09 2,490 2,490 2,450 2,450 2,000
1995/11/08 2,500 2,500 2,500 2,500 3,000
1995/11/06 2,600 2,600 2,600 2,600 6,000
1995/11/02 2,610 2,610 2,600 2,600 6,000
1995/11/01 2,610 2,610 2,610 2,610 4,000
1995/10/31 2,610 2,610 2,610 2,610 12,000
1995/10/30 2,650 2,650 2,610 2,610 20,000
1995/10/27 2,650 2,650 2,650 2,650 2,000
1995/10/26 2,650 2,680 2,650 2,650 12,000
1995/10/25 2,650 2,650 2,650 2,650 10,000
1995/10/24 2,630 2,650 2,630 2,650 6,000
1995/10/23 2,680 2,680 2,630 2,630 4,000
1995/10/19 2,680 2,680 2,680 2,680 1,000
1995/10/18 2,730 2,730 2,730 2,730 2,000
1995/10/16 2,770 2,770 2,770 2,770 2,000
1995/10/13 2,770 2,770 2,740 2,770 8,000
1995/10/12 2,770 2,770 2,770 2,770 5,000
1995/10/11 2,820 2,820 2,820 2,820 1,000
1995/10/06 2,870 2,870 2,850 2,850 6,000
1995/10/05 2,780 2,850 2,780 2,840 13,000
1995/10/04 2,670 2,780 2,670 2,780 5,000
1995/10/03 2,660 2,660 2,620 2,660 5,000
1995/09/28 2,570 2,740 2,570 2,630 14,000
1995/09/27 2,470 2,500 2,470 2,490 7,000
1995/09/26 2,410 2,480 2,400 2,480 7,000
1995/09/25 2,470 2,470 2,430 2,430 3,000
1995/09/22 2,410 2,470 2,410 2,470 2,000
1995/09/21 2,500 2,500 2,450 2,450 5,000
1995/09/20 2,580 2,580 2,520 2,520 6,000
1995/09/19 2,500 2,580 2,500 2,580 4,000
1995/09/18 2,620 2,620 2,600 2,600 3,000
1995/09/14 2,720 2,720 2,700 2,700 5,000
1995/09/13 2,720 2,720 2,720 2,720 4,000
1995/09/12 2,800 2,800 2,750 2,750 11,000
1995/09/11 2,900 2,900 2,850 2,850 2,000
1995/09/08 2,850 2,850 2,850 2,850 4,000
1995/09/07 2,870 2,870 2,860 2,870 10,000
1995/09/06 2,910 2,910 2,880 2,880 8,000
1995/09/05 2,950 2,950 2,870 2,910 32,000
1995/09/04 3,000 3,050 2,950 2,950 26,000
1995/09/01 2,990 3,000 2,990 3,000 21,000
1995/08/31 3,100 3,130 3,020 3,030 107,000
1995/08/30 2,940 3,080 2,900 3,080 189,000
1995/08/29 2,940 2,940 2,900 2,940 26,000
1995/08/28 2,900 2,960 2,850 2,950 52,000
1995/08/25 2,900 2,940 2,850 2,890 51,000
1995/08/24 2,700 2,890 2,690 2,890 49,000
1995/08/23 2,810 2,810 2,700 2,700 10,000
1995/08/22 2,720 2,750 2,720 2,730 9,000
1995/08/21 2,800 2,800 2,730 2,740 11,000
1995/08/18 2,920 2,920 2,800 2,800 35,000
1995/08/17 2,910 2,930 2,870 2,920 71,000
1995/08/16 2,910 3,010 2,910 2,910 137,000
1995/08/15 2,970 2,980 2,810 2,890 148,000
1995/08/14 2,600 2,960 2,560 2,910 276,000
1995/08/11 2,540 2,590 2,530 2,590 30,000
1995/08/10 2,530 2,560 2,490 2,540 26,000
1995/08/09 2,550 2,550 2,450 2,510 33,000
1995/08/08 2,530 2,550 2,410 2,550 91,000
1995/08/07 2,510 2,590 2,490 2,510 43,000
1995/08/04 2,630 2,740 2,590 2,630 101,000
1995/08/03 2,400 2,620 2,360 2,590 135,000
1995/08/02 2,300 2,390 2,300 2,360 45,000
1995/08/01 2,470 2,490 2,330 2,380 79,000
1995/07/31 2,390 2,430 2,390 2,430 97,000
1995/07/28 1,890 2,030 1,860 2,030 27,000
1995/07/27 1,890 1,890 1,890 1,890 2,000
1995/07/26 1,950 1,950 1,890 1,890 7,000
1995/07/25 1,950 1,950 1,950 1,950 5,000
1995/07/24 1,970 1,970 1,950 1,950 2,000
1995/07/21 1,970 1,970 1,960 1,960 2,000
1995/07/20 1,970 1,970 1,970 1,970 1,000
1995/07/19 2,030 2,030 2,010 2,010 5,000
1995/07/18 1,930 2,030 1,920 2,030 52,000
1995/07/17 1,900 1,950 1,900 1,910 38,000
1995/07/14 1,890 1,930 1,890 1,900 8,000
1995/07/13 1,880 1,880 1,880 1,880 1,000
1995/07/12 1,890 1,930 1,860 1,860 21,000
1995/07/11 1,830 1,850 1,830 1,850 4,000
1995/07/10 1,800 1,820 1,800 1,820 6,000
1995/07/07 1,750 1,750 1,750 1,750 3,000
1995/07/06 1,730 1,730 1,730 1,730 2,000
1995/06/29 1,710 1,810 1,710 1,810 2,000
1995/06/28 1,690 1,700 1,690 1,700 4,000
1995/06/27 1,750 1,750 1,750 1,750 7,000
1995/06/26 1,750 1,750 1,750 1,750 4,000
1995/06/22 1,720 1,750 1,720 1,720 3,000
1995/06/20 1,750 1,750 1,750 1,750 2,000
1995/06/19 1,780 1,780 1,780 1,780 1,000
1995/06/15 1,710 1,710 1,710 1,710 1,000
1995/06/14 1,750 1,750 1,750 1,750 1,000
1995/06/13 1,750 1,750 1,750 1,750 1,000
1995/06/06 1,760 1,760 1,760 1,760 1,000
1995/06/05 1,890 1,900 1,770 1,770 4,000
1995/05/30 1,930 1,940 1,930 1,940 5,000
1995/05/29 1,930 1,930 1,930 1,930 2,000
1995/05/26 1,950 1,950 1,950 1,950 1,000
1995/05/25 1,950 1,950 1,950 1,950 6,000
1995/05/24 1,950 1,970 1,950 1,970 4,000
1995/05/23 1,950 1,950 1,930 1,950 3,000
1995/05/19 1,950 1,950 1,950 1,950 3,000
1995/05/18 1,950 1,960 1,950 1,950 4,000
1995/05/17 2,070 2,070 2,070 2,070 1,000
1995/05/16 2,080 2,080 2,080 2,080 1,000
1995/05/12 1,970 2,010 1,970 2,010 18,000
1995/05/11 1,980 1,980 1,970 1,970 4,000
1995/05/10 1,900 1,980 1,900 1,950 10,000
1995/05/09 2,000 2,000 1,910 1,910 3,000
1995/05/08 2,060 2,060 2,020 2,020 3,000
1995/05/02 2,080 2,100 2,060 2,090 7,000
1995/05/01 2,020 2,060 2,020 2,050 23,000
1995/04/28 1,950 1,950 1,950 1,950 1,000
1995/04/26 2,000 2,000 1,900 1,900 11,000
1995/04/25 2,020 2,050 2,000 2,020 12,000
1995/04/24 1,990 2,000 1,990 2,000 3,000
1995/04/21 1,940 2,000 1,940 2,000 7,000
1995/04/20 1,870 1,940 1,870 1,940 5,000
1995/04/19 1,850 1,850 1,850 1,850 1,000
1995/04/18 1,850 1,900 1,850 1,900 8,000
1995/04/14 1,800 1,850 1,800 1,850 8,000
1995/04/13 1,730 1,760 1,730 1,760 5,000
1995/04/11 1,710 1,710 1,710 1,710 3,000
1995/04/10 1,700 1,700 1,700 1,700 1,000
1995/04/06 1,700 1,700 1,700 1,700 5,000
1995/04/05 1,770 1,770 1,700 1,700 5,000
1995/03/31 1,850 1,900 1,850 1,870 11,000
1995/03/29 1,900 1,910 1,900 1,910 8,000
1995/03/28 1,850 1,900 1,840 1,900 8,000
1995/03/24 1,850 1,850 1,850 1,850 1,000
1995/03/23 1,870 1,870 1,870 1,870 1,000
1995/03/22 1,930 1,930 1,910 1,910 7,000
1995/03/20 1,960 1,960 1,960 1,960 1,000
1995/03/17 2,030 2,050 2,030 2,030 15,000
1995/03/16 2,000 2,000 2,000 2,000 39,000
1995/03/15 2,000 2,000 2,000 2,000 2,000
1995/03/14 1,930 1,950 1,930 1,930 17,000
1995/03/13 1,950 1,950 1,930 1,930 2,000
1995/03/10 2,000 2,000 1,920 1,920 3,000
1995/03/09 2,050 2,050 2,050 2,050 1,000
1995/03/08 2,090 2,090 2,020 2,020 26,000
1995/03/07 2,080 2,130 2,040 2,130 81,000
1995/03/06 2,000 2,180 2,000 2,130 35,000
1995/03/03 1,950 1,990 1,950 1,990 17,000
1995/03/02 1,850 1,950 1,850 1,950 13,000
1995/03/01 1,760 1,790 1,760 1,790 6,000
1995/02/28 1,770 1,780 1,770 1,770 8,000
1995/02/27 1,750 1,800 1,750 1,750 7,000
1995/02/24 1,880 1,890 1,800 1,800 12,000
1995/02/23 1,850 1,900 1,820 1,900 41,000
1995/02/22 1,920 1,920 1,820 1,820 46,000
1995/02/20 1,500 1,500 1,500 1,500 3,000
1995/02/17 1,500 1,500 1,500 1,500 7,000
1995/02/16 1,500 1,500 1,500 1,500 1,000
1995/02/07 1,600 1,600 1,600 1,600 1,000
1995/02/06 1,610 1,610 1,590 1,600 14,000
1995/01/27 1,580 1,580 1,580 1,580 1,000
1995/01/25 1,630 1,630 1,610 1,610 2,000
1995/01/23 1,660 1,660 1,660 1,660 1,000
1995/01/20 1,700 1,700 1,700 1,700 1,000
1995/01/19 1,720 1,720 1,710 1,710 2,000
1995/01/13 1,870 1,900 1,840 1,840 4,000
1995/01/12 1,830 1,850 1,830 1,850 4,000
1995/01/11 1,750 1,800 1,730 1,800 6,000
1995/01/10 1,700 1,750 1,700 1,750 2,000
1995/01/09 1,680 1,680 1,680 1,680 1,000
1995/01/06 1,650 1,650 1,650 1,650 1,000

このページの先頭へ