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
1999/12/28 504 504 504 504 1,000
1999/12/24 560 560 465 465 4,000
1999/12/20 525 525 525 525 2,000
1999/12/17 525 525 525 525 1,000
1999/12/16 525 525 525 525 1,000
1999/12/15 530 530 530 530 2,000
1999/12/14 531 531 531 531 1,000
1999/12/03 560 560 521 521 10,000
1999/11/26 560 560 560 560 1,000
1999/11/25 560 560 560 560 3,000
1999/11/24 560 560 560 560 1,000
1999/11/19 531 565 531 565 2,000
1999/11/17 560 560 560 560 1,000
1999/11/15 565 565 565 565 1,000
1999/11/12 560 565 560 565 3,000
1999/11/11 565 580 565 565 6,000
1999/11/10 560 563 560 563 2,000
1999/11/09 560 561 550 560 7,000
1999/11/08 580 580 560 560 5,000
1999/11/05 601 601 570 570 4,000
1999/11/04 601 601 601 601 2,000
1999/11/02 601 601 601 601 2,000
1999/11/01 620 620 601 601 11,000
1999/10/29 620 622 620 620 7,000
1999/10/28 616 616 616 616 1,000
1999/10/27 615 622 612 622 6,000
1999/10/26 613 613 611 611 4,000
1999/10/25 604 610 604 610 2,000
1999/10/22 613 613 603 603 2,000
1999/10/21 614 614 613 613 2,000
1999/10/20 610 612 610 612 3,000
1999/10/19 610 610 609 610 3,000
1999/10/12 685 685 683 683 6,000
1999/10/08 683 683 683 683 1,000
1999/10/07 730 730 680 680 3,000
1999/10/04 710 730 710 730 2,000
1999/09/30 730 730 730 730 2,000
1999/09/28 750 750 750 750 1,000
1999/09/24 750 750 750 750 4,000
1999/09/22 750 750 750 750 3,000
1999/09/21 799 799 750 750 6,000
1999/09/17 770 770 750 750 4,000
1999/09/16 750 770 750 770 2,000
1999/09/14 750 750 750 750 1,000
1999/09/13 752 755 750 750 6,000
1999/09/10 750 750 750 750 6,000
1999/09/09 782 782 750 750 9,000
1999/09/08 812 812 782 782 2,000
1999/09/06 830 830 818 820 3,000
1999/09/03 775 810 725 810 9,000
1999/09/02 750 750 750 750 1,000
1999/09/01 750 750 725 726 4,000
1999/08/31 780 780 760 760 4,000
1999/08/30 810 810 810 810 3,000
1999/08/26 880 880 860 860 3,000
1999/08/25 885 885 885 885 2,000
1999/08/24 889 889 889 889 1,000
1999/08/23 861 890 861 890 3,000
1999/08/20 899 899 899 899 1,000
1999/08/19 860 900 860 900 10,000
1999/08/18 860 870 860 860 3,000
1999/08/16 880 880 870 880 5,000
1999/08/13 870 870 870 870 1,000
1999/08/11 920 920 900 900 3,000
1999/08/10 930 930 930 930 2,000
1999/08/09 970 970 940 940 10,000
1999/08/06 960 961 960 960 5,000
1999/08/05 960 960 950 960 15,000
1999/08/04 980 980 950 952 8,000
1999/08/03 940 980 920 980 20,000
1999/08/02 910 999 910 940 49,000
1999/07/30 949 949 900 910 24,000
1999/07/29 852 950 852 950 35,000
1999/07/28 819 850 819 850 18,000
1999/07/27 790 800 790 800 10,000
1999/07/26 771 772 771 772 2,000
1999/07/23 772 772 771 771 10,000
1999/07/22 771 771 770 771 6,000
1999/07/21 770 770 770 770 4,000
1999/07/19 780 799 770 770 13,000
1999/07/16 770 770 770 770 12,000
1999/07/15 770 770 770 770 7,000
1999/07/14 740 770 740 770 8,000
1999/07/13 730 730 730 730 1,000
1999/07/12 717 720 717 720 4,000
1999/07/09 720 720 710 710 7,000
1999/07/08 720 720 720 720 5,000
1999/07/07 720 720 720 720 2,000
1999/07/06 723 723 720 720 4,000
1999/07/05 701 710 700 710 8,000
1999/07/02 650 700 650 700 9,000
1999/07/01 635 645 635 645 5,000
1999/06/30 670 670 635 635 21,000
1999/06/28 670 670 670 670 1,000
1999/06/25 670 670 670 670 3,000
1999/06/24 662 662 661 662 4,000
1999/06/23 670 670 660 660 4,000
1999/06/22 660 660 660 660 2,000
1999/06/21 689 690 660 660 4,000
1999/06/17 700 700 700 700 1,000
1999/06/16 725 725 700 700 2,000
1999/06/15 750 750 738 738 4,000
1999/06/14 799 799 779 779 9,000
1999/06/11 780 790 735 789 43,000
1999/06/10 720 720 720 720 26,000
1999/06/09 620 620 620 620 1,000
1999/06/04 580 580 580 580 3,000
1999/06/03 670 670 670 670 1,000
1999/06/01 695 695 680 680 2,000
1999/05/31 694 694 694 694 1,000
1999/05/28 700 700 700 700 1,000
1999/05/26 711 711 710 710 5,000
1999/05/25 710 710 710 710 17,000
1999/05/24 705 711 705 705 9,000
1999/05/21 705 705 705 705 1,000
1999/05/20 745 745 700 700 6,000
1999/05/19 828 829 789 789 11,000
1999/05/18 729 829 720 829 37,000
1999/05/17 730 745 710 729 42,000
1999/05/14 660 690 660 690 37,000
1999/05/13 541 600 541 590 22,000
1999/05/12 536 536 536 536 1,000
1999/05/11 529 536 529 536 12,000
1999/05/10 529 530 528 529 15,000
1999/05/07 530 530 530 530 2,000
1999/04/26 530 530 530 530 4,000
1999/04/23 485 500 485 500 7,000
1999/04/22 460 460 460 460 1,000
1999/04/19 481 481 481 481 1,000
1999/04/14 522 522 472 472 4,000
1999/04/13 525 525 525 525 1,000
1999/04/12 530 530 530 530 2,000
1999/04/09 500 531 500 530 7,000
1999/04/08 482 482 482 482 1,000
1999/04/07 497 497 480 480 2,000
1999/04/06 490 500 480 500 13,000
1999/04/05 490 490 490 490 1,000
1999/04/02 460 461 460 461 4,000
1999/04/01 460 460 460 460 3,000
1999/03/31 425 430 425 430 11,000
1999/03/29 425 425 420 420 7,000
1999/03/26 425 425 425 425 6,000
1999/03/25 420 420 420 420 4,000
1999/03/19 404 404 404 404 1,000
1999/03/18 390 400 390 400 2,000
1999/03/17 389 400 388 388 5,000
1999/03/16 387 400 387 400 3,000
1999/03/15 387 387 387 387 1,000
1999/03/12 391 391 387 387 12,000
1999/03/11 410 410 393 393 2,000
1999/03/10 410 410 410 410 2,000
1999/03/09 406 415 401 415 22,000
1999/03/08 391 406 390 406 23,000
1999/03/05 450 450 450 450 1,000
1999/03/04 455 455 455 455 1,000
1999/03/03 453 455 453 455 3,000
1999/03/02 452 452 452 452 2,000
1999/03/01 445 445 445 445 1,000
1999/02/26 440 440 440 440 1,000
1999/02/25 413 440 413 440 3,000
1999/02/24 420 420 420 420 1,000
1999/02/23 421 421 421 421 1,000
1999/02/22 426 430 426 430 2,000
1999/02/19 415 421 415 421 2,000
1999/02/18 414 414 414 414 1,000
1999/02/17 413 413 413 413 1,000
1999/02/16 413 413 413 413 1,000
1999/02/12 410 410 410 410 1,000
1999/02/05 380 380 380 380 1,000
1999/02/04 380 380 380 380 4,000
1999/01/26 408 408 408 408 1,000
1999/01/25 410 410 408 408 9,000
1999/01/21 408 408 408 408 1,000
1999/01/20 408 408 408 408 1,000
1999/01/12 410 410 410 410 1,000
1999/01/07 412 412 410 410 3,000
1999/01/06 410 410 410 410 3,000
1999/01/04 386 386 386 386 1,000

このページの先頭へ