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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2005/12/29 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2005/12/28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2005/12/27 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2005/12/26 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2005/12/22 | 1,350 | 1,370 | 1,330 | 1,330 | 4,200 |
| 2005/12/21 | 1,305 | 1,349 | 1,295 | 1,349 | 3,200 |
| 2005/12/19 | 1,344 | 1,344 | 1,295 | 1,295 | 1,000 |
| 2005/12/15 | 1,295 | 1,346 | 1,295 | 1,346 | 5,300 |
| 2005/12/13 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2005/12/12 | 1,299 | 1,299 | 1,299 | 1,299 | 4,500 |
| 2005/12/09 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2005/12/07 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2005/12/06 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2005/12/05 | 1,279 | 1,280 | 1,279 | 1,280 | 300 |
| 2005/12/02 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2005/11/30 | 1,285 | 1,285 | 1,270 | 1,270 | 8,000 |
| 2005/11/29 | 1,283 | 1,285 | 1,283 | 1,285 | 1,600 |
| 2005/11/28 | 1,280 | 1,283 | 1,280 | 1,283 | 1,400 |
| 2005/11/25 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 |
| 2005/11/22 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2005/11/21 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2005/11/17 | 1,250 | 1,250 | 1,249 | 1,250 | 1,200 |
| 2005/11/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2005/11/15 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2005/11/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/11/07 | 1,215 | 1,215 | 1,215 | 1,215 | 1,900 |
| 2005/11/01 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2005/10/31 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
| 2005/10/28 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 2005/10/26 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2005/10/21 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2005/10/20 | 1,260 | 1,260 | 1,255 | 1,255 | 200 |
| 2005/10/19 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2005/10/18 | 1,270 | 1,270 | 1,255 | 1,255 | 1,200 |
| 2005/10/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,900 |
| 2005/10/14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,700 |
| 2005/10/13 | 1,280 | 1,280 | 1,270 | 1,270 | 400 |
| 2005/10/12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2005/10/11 | 1,270 | 1,270 | 1,270 | 1,270 | 700 |
| 2005/10/07 | 1,270 | 1,270 | 1,260 | 1,260 | 700 |
| 2005/10/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,400 |
| 2005/10/05 | 1,260 | 1,270 | 1,260 | 1,270 | 1,500 |
| 2005/10/04 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2005/10/03 | 1,290 | 1,290 | 1,250 | 1,250 | 700 |
| 2005/09/30 | 1,286 | 1,286 | 1,280 | 1,280 | 2,700 |
| 2005/09/29 | 1,270 | 1,298 | 1,260 | 1,298 | 1,700 |
| 2005/09/28 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2005/09/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2005/09/26 | 1,250 | 1,251 | 1,250 | 1,250 | 5,700 |
| 2005/09/22 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2005/09/21 | 1,250 | 1,250 | 1,240 | 1,240 | 1,100 |
| 2005/09/20 | 1,250 | 1,250 | 1,230 | 1,245 | 2,200 |
| 2005/09/16 | 1,221 | 1,250 | 1,221 | 1,250 | 300 |
| 2005/09/15 | 1,249 | 1,249 | 1,221 | 1,221 | 1,100 |
| 2005/09/14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/09/13 | 1,221 | 1,221 | 1,221 | 1,221 | 300 |
| 2005/09/12 | 1,250 | 1,250 | 1,220 | 1,220 | 2,100 |
| 2005/09/09 | 1,250 | 1,250 | 1,230 | 1,230 | 300 |
| 2005/09/08 | 1,267 | 1,267 | 1,250 | 1,250 | 400 |
| 2005/09/07 | 1,269 | 1,269 | 1,220 | 1,220 | 1,600 |
| 2005/09/06 | 1,221 | 1,250 | 1,221 | 1,250 | 300 |
| 2005/09/05 | 1,230 | 1,230 | 1,220 | 1,220 | 2,900 |
| 2005/09/02 | 1,295 | 1,300 | 1,230 | 1,230 | 26,200 |
| 2005/09/01 | 1,189 | 1,195 | 1,186 | 1,195 | 2,000 |
| 2005/08/31 | 1,195 | 1,195 | 1,175 | 1,189 | 400 |
| 2005/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2005/08/29 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2005/08/26 | 1,225 | 1,225 | 1,120 | 1,130 | 12,100 |
| 2005/08/25 | 1,111 | 1,200 | 1,110 | 1,200 | 2,500 |
| 2005/08/24 | 1,099 | 1,099 | 1,088 | 1,088 | 300 |
| 2005/08/23 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
| 2005/08/19 | 1,249 | 1,249 | 1,249 | 1,249 | 500 |
| 2005/08/17 | 1,230 | 1,250 | 1,230 | 1,249 | 900 |
| 2005/08/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/08/15 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2005/08/10 | 1,200 | 1,200 | 1,190 | 1,190 | 1,200 |
| 2005/08/09 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2005/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2005/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/08/03 | 1,215 | 1,250 | 1,190 | 1,190 | 4,400 |
| 2005/08/02 | 1,220 | 1,220 | 1,200 | 1,215 | 3,400 |
| 2005/08/01 | 1,240 | 1,240 | 1,220 | 1,220 | 1,100 |
| 2005/07/29 | 1,198 | 1,240 | 1,198 | 1,240 | 1,500 |
| 2005/07/27 | 1,174 | 1,174 | 1,174 | 1,174 | 300 |
| 2005/07/26 | 1,200 | 1,200 | 1,174 | 1,174 | 3,000 |
| 2005/07/25 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2005/07/22 | 1,183 | 1,200 | 1,172 | 1,172 | 1,200 |
| 2005/07/21 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 |
| 2005/07/20 | 1,171 | 1,171 | 1,171 | 1,171 | 600 |
| 2005/07/19 | 1,200 | 1,200 | 1,171 | 1,171 | 2,400 |
| 2005/07/15 | 1,203 | 1,210 | 1,203 | 1,210 | 1,600 |
| 2005/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/07/13 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2005/07/12 | 1,189 | 1,189 | 1,172 | 1,172 | 1,400 |
| 2005/07/06 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2005/07/05 | 1,269 | 1,269 | 1,269 | 1,269 | 500 |
| 2005/07/04 | 1,270 | 1,270 | 1,269 | 1,269 | 4,400 |
| 2005/07/01 | 1,250 | 1,270 | 1,250 | 1,270 | 2,900 |
| 2005/06/30 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 2005/06/28 | 1,274 | 1,274 | 1,250 | 1,270 | 4,000 |
| 2005/06/27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2005/06/24 | 1,269 | 1,269 | 1,269 | 1,269 | 2,000 |
| 2005/06/23 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 2005/06/22 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 2005/06/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2005/06/17 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 2005/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/06/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/06/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2005/06/10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2005/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/06/08 | 1,250 | 1,250 | 1,249 | 1,249 | 4,000 |
| 2005/06/07 | 1,249 | 1,249 | 1,225 | 1,225 | 9,000 |
| 2005/06/06 | 1,249 | 1,249 | 1,240 | 1,243 | 5,000 |
| 2005/06/03 | 1,249 | 1,250 | 1,249 | 1,249 | 3,000 |
| 2005/06/02 | 1,250 | 1,250 | 1,249 | 1,249 | 4,000 |
| 2005/06/01 | 1,247 | 1,248 | 1,212 | 1,235 | 10,000 |
| 2005/05/31 | 1,270 | 1,270 | 1,251 | 1,251 | 3,000 |
| 2005/05/30 | 1,249 | 1,270 | 1,249 | 1,250 | 13,000 |
| 2005/05/27 | 1,249 | 1,250 | 1,249 | 1,249 | 4,000 |
| 2005/05/26 | 1,250 | 1,250 | 1,249 | 1,249 | 5,000 |
| 2005/05/25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2005/05/24 | 1,235 | 1,250 | 1,235 | 1,250 | 10,000 |
| 2005/05/23 | 1,228 | 1,230 | 1,215 | 1,215 | 9,000 |
| 2005/05/20 | 1,200 | 1,229 | 1,200 | 1,229 | 7,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/05/18 | 1,181 | 1,190 | 1,181 | 1,190 | 6,000 |
| 2005/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2005/05/16 | 1,181 | 1,199 | 1,181 | 1,182 | 27,000 |
| 2005/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2005/05/11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/05/06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2005/05/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/04/28 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2005/04/27 | 1,170 | 1,171 | 1,170 | 1,171 | 12,000 |
| 2005/04/26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2005/04/25 | 1,210 | 1,230 | 1,170 | 1,170 | 18,000 |
| 2005/04/22 | 1,191 | 1,205 | 1,191 | 1,205 | 8,000 |
| 2005/04/21 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 |
| 2005/04/20 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 |
| 2005/04/19 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 |
| 2005/04/18 | 1,129 | 1,140 | 1,129 | 1,139 | 26,000 |
| 2005/04/15 | 1,100 | 1,130 | 1,100 | 1,130 | 21,000 |
| 2005/04/14 | 1,113 | 1,113 | 1,080 | 1,080 | 3,000 |
| 2005/04/13 | 1,080 | 1,119 | 1,080 | 1,115 | 5,000 |
| 2005/04/12 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 2005/04/11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2005/04/08 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 2005/04/06 | 1,080 | 1,110 | 1,070 | 1,110 | 5,000 |
| 2005/04/05 | 1,053 | 1,080 | 1,053 | 1,060 | 6,000 |
| 2005/04/04 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2005/04/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2005/03/31 | 1,010 | 1,030 | 1,000 | 1,030 | 7,000 |
| 2005/03/30 | 1,049 | 1,049 | 1,049 | 1,049 | 3,000 |
| 2005/03/29 | 1,049 | 1,049 | 1,040 | 1,040 | 4,000 |
| 2005/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/03/25 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2005/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/03/23 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/03/22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/03/18 | 1,005 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2005/03/17 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 |
| 2005/03/16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2005/03/11 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/03/08 | 1,000 | 1,000 | 980 | 1,000 | 21,000 |
| 2005/03/04 | 952 | 952 | 951 | 951 | 2,000 |
| 2005/03/03 | 950 | 951 | 950 | 950 | 4,000 |
| 2005/03/02 | 951 | 951 | 950 | 950 | 3,000 |
| 2005/03/01 | 950 | 980 | 950 | 951 | 11,000 |
| 2005/02/28 | 940 | 950 | 940 | 950 | 6,000 |
| 2005/02/25 | 950 | 970 | 940 | 940 | 8,000 |
| 2005/02/23 | 970 | 980 | 950 | 950 | 6,000 |
| 2005/02/22 | 961 | 1,000 | 961 | 1,000 | 14,000 |
| 2005/02/21 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/02/18 | 960 | 960 | 960 | 960 | 10,000 |
| 2005/02/17 | 950 | 965 | 950 | 965 | 21,000 |
| 2005/02/16 | 950 | 950 | 950 | 950 | 10,000 |
| 2005/02/15 | 950 | 950 | 950 | 950 | 11,000 |
| 2005/02/14 | 980 | 980 | 951 | 954 | 4,000 |
| 2005/02/08 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/02/03 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/02/02 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2005/02/01 | 950 | 960 | 950 | 960 | 5,000 |
| 2005/01/31 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/01/28 | 951 | 951 | 951 | 951 | 1,000 |
| 2005/01/25 | 951 | 951 | 951 | 951 | 2,000 |
| 2005/01/24 | 950 | 950 | 950 | 950 | 15,000 |
| 2005/01/21 | 950 | 950 | 950 | 950 | 5,000 |
| 2005/01/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/01/19 | 925 | 925 | 920 | 920 | 6,000 |
| 2005/01/18 | 925 | 930 | 920 | 923 | 13,000 |
| 2005/01/17 | 900 | 900 | 900 | 900 | 5,000 |
| 2005/01/14 | 880 | 880 | 880 | 880 | 3,000 |
| 2005/01/13 | 860 | 900 | 860 | 900 | 7,000 |
| 2005/01/12 | 860 | 860 | 860 | 860 | 4,000 |
| 2005/01/11 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/01/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/01/06 | 860 | 860 | 860 | 860 | 1,000 |