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
2007/12/28 987 987 987 987 100
2007/12/27 988 988 988 988 100
2007/12/26 968 968 968 968 500
2007/12/21 961 980 960 960 2,800
2007/12/19 978 978 978 978 100
2007/12/17 966 966 966 966 200
2007/12/13 983 985 983 985 300
2007/12/12 985 985 985 985 3,200
2007/12/11 960 970 960 970 800
2007/12/07 998 998 940 950 7,700
2007/12/03 999 1,030 999 1,030 2,600
2007/11/28 970 1,000 970 1,000 500
2007/11/26 1,000 1,000 980 980 300
2007/11/22 1,017 1,017 1,010 1,010 2,200
2007/11/21 1,019 1,020 1,000 1,020 500
2007/11/12 1,069 1,069 1,069 1,069 2,800
2007/11/09 1,098 1,098 1,098 1,098 100
2007/11/08 1,050 1,099 1,050 1,099 400
2007/11/07 1,020 1,061 1,002 1,061 2,400
2007/11/02 1,000 1,045 1,000 1,045 300
2007/10/30 1,060 1,120 1,060 1,120 300
2007/10/26 1,098 1,098 1,098 1,098 300
2007/10/25 1,060 1,060 1,060 1,060 2,100
2007/10/24 1,020 1,060 1,020 1,060 200
2007/10/23 1,010 1,010 1,010 1,010 100
2007/10/22 1,010 1,060 970 970 1,300
2007/10/19 1,040 1,040 982 982 1,000
2007/10/18 1,040 1,040 1,040 1,040 100
2007/10/17 1,080 1,080 1,060 1,060 1,500
2007/10/12 1,081 1,100 1,060 1,100 1,200
2007/10/11 1,138 1,138 1,099 1,101 1,800
2007/10/10 1,198 1,198 1,198 1,198 2,600
2007/10/09 1,179 1,199 1,119 1,199 500
2007/09/26 1,183 1,183 1,183 1,183 200
2007/09/25 1,103 1,103 1,103 1,103 2,100
2007/09/21 1,075 1,103 1,075 1,103 400
2007/09/20 1,030 1,075 1,030 1,075 5,600
2007/09/19 1,210 1,210 1,210 1,210 100
2007/09/18 1,070 1,070 1,070 1,070 400
2007/09/11 1,250 1,250 1,250 1,250 400
2007/09/10 1,250 1,250 1,250 1,250 2,000
2007/09/04 1,250 1,250 1,250 1,250 400
2007/08/29 1,254 1,255 1,254 1,255 800
2007/08/28 1,280 1,280 1,280 1,280 200
2007/08/27 1,294 1,294 1,294 1,294 200
2007/08/24 1,250 1,250 1,250 1,250 2,500
2007/08/22 1,250 1,250 1,250 1,250 1,100
2007/08/21 1,250 1,250 1,250 1,250 200
2007/08/17 1,180 1,180 1,160 1,160 200
2007/08/16 1,200 1,220 1,200 1,200 800
2007/08/15 1,250 1,250 1,248 1,248 300
2007/08/14 1,162 1,200 1,162 1,200 200
2007/08/13 1,200 1,200 1,170 1,170 500
2007/08/10 1,381 1,381 1,353 1,353 4,300
2007/08/09 1,381 1,381 1,381 1,381 800
2007/08/08 1,381 1,381 1,381 1,381 200
2007/08/07 1,200 1,200 1,200 1,200 100
2007/08/06 1,218 1,218 1,218 1,218 2,100
2007/08/02 1,358 1,358 1,358 1,358 1,000
2007/08/01 1,386 1,386 1,386 1,386 1,100
2007/07/31 1,415 1,415 1,415 1,415 100
2007/07/27 1,415 1,415 1,415 1,415 200
2007/07/26 1,471 1,471 1,471 1,471 1,500
2007/07/25 1,433 1,471 1,430 1,471 600
2007/07/20 1,412 1,412 1,412 1,412 300
2007/07/19 1,411 1,412 1,411 1,412 1,500
2007/07/18 1,440 1,440 1,440 1,440 200
2007/07/17 1,470 1,470 1,450 1,470 1,100
2007/07/12 1,470 1,470 1,470 1,470 2,400
2007/07/11 1,460 1,470 1,450 1,470 6,400
2007/07/10 1,450 1,450 1,450 1,450 2,200
2007/07/09 1,450 1,450 1,450 1,450 200
2007/07/06 1,440 1,440 1,440 1,440 200
2007/07/05 1,440 1,440 1,395 1,440 1,800
2007/06/28 1,400 1,402 1,400 1,402 2,100
2007/06/27 1,450 1,450 1,419 1,440 4,700
2007/06/26 1,440 1,440 1,440 1,440 100
2007/06/22 1,420 1,420 1,420 1,420 200
2007/06/21 1,415 1,415 1,415 1,415 100
2007/06/20 1,420 1,420 1,366 1,420 1,400
2007/06/18 1,420 1,420 1,420 1,420 1,400
2007/06/14 1,420 1,420 1,420 1,420 5,700
2007/06/13 1,420 1,420 1,420 1,420 2,100
2007/06/12 1,420 1,420 1,420 1,420 4,000
2007/06/11 1,400 1,400 1,400 1,400 100
2007/06/08 1,400 1,400 1,400 1,400 100
2007/06/06 1,400 1,400 1,400 1,400 1,200
2007/06/01 1,420 1,420 1,400 1,400 400
2007/05/31 1,390 1,390 1,390 1,390 1,100
2007/05/30 1,400 1,400 1,400 1,400 1,000
2007/05/28 1,400 1,400 1,400 1,400 100
2007/05/25 1,420 1,420 1,420 1,420 2,600
2007/05/24 1,420 1,420 1,420 1,420 3,000
2007/05/22 1,420 1,420 1,420 1,420 2,000
2007/05/21 1,450 1,450 1,450 1,450 2,000
2007/05/18 1,480 1,480 1,480 1,480 100
2007/05/17 1,400 1,400 1,400 1,400 6,000
2007/05/15 1,440 1,440 1,440 1,440 2,000
2007/05/11 1,440 1,440 1,440 1,440 2,000
2007/05/10 1,495 1,495 1,495 1,495 2,000
2007/05/09 1,430 1,430 1,430 1,430 500
2007/05/08 1,445 1,450 1,430 1,430 2,300
2007/05/07 1,475 1,475 1,400 1,475 3,000
2007/05/02 1,490 1,490 1,485 1,490 2,600
2007/05/01 1,490 1,500 1,490 1,500 6,100
2007/04/27 1,450 1,490 1,450 1,490 4,500
2007/04/26 1,390 1,450 1,390 1,450 1,600
2007/04/25 1,373 1,373 1,373 1,373 100
2007/04/19 1,372 1,372 1,372 1,372 1,000
2007/04/18 1,400 1,400 1,398 1,400 2,900
2007/04/13 1,360 1,360 1,340 1,340 200
2007/04/12 1,399 1,400 1,399 1,400 3,200
2007/04/11 1,390 1,399 1,390 1,399 300
2007/04/10 1,370 1,380 1,370 1,380 1,700
2007/04/09 1,370 1,370 1,370 1,370 400
2007/04/06 1,372 1,372 1,370 1,372 2,600
2007/04/04 1,372 1,372 1,372 1,372 1,500
2007/04/03 1,372 1,372 1,372 1,372 1,500
2007/04/02 1,369 1,381 1,369 1,372 1,600
2007/03/29 1,367 1,367 1,366 1,367 1,100
2007/03/27 1,372 1,372 1,367 1,367 400
2007/03/26 1,385 1,385 1,385 1,385 3,000
2007/03/23 1,385 1,385 1,383 1,385 4,500
2007/03/22 1,355 1,385 1,355 1,385 1,100
2007/03/20 1,355 1,355 1,355 1,355 1,000
2007/03/19 1,346 1,346 1,346 1,346 1,000
2007/03/16 1,346 1,346 1,346 1,346 3,000
2007/03/15 1,346 1,346 1,345 1,346 2,000
2007/03/14 1,346 1,346 1,346 1,346 1,200
2007/03/13 1,360 1,360 1,358 1,360 2,600
2007/03/12 1,360 1,360 1,360 1,360 3,700
2007/03/09 1,360 1,400 1,321 1,360 4,800
2007/03/08 1,360 1,361 1,300 1,360 1,400
2007/03/07 1,238 1,300 1,225 1,300 2,000
2007/03/05 1,226 1,226 1,200 1,200 500
2007/03/02 1,276 1,296 1,235 1,236 1,700
2007/02/27 1,336 1,343 1,336 1,336 1,100
2007/02/26 1,394 1,394 1,334 1,334 400
2007/02/23 1,398 1,398 1,397 1,397 1,600
2007/02/22 1,399 1,399 1,399 1,399 100
2007/02/20 1,359 1,359 1,359 1,359 100
2007/02/14 1,379 1,379 1,379 1,379 100
2007/02/13 1,399 1,399 1,399 1,399 2,200
2007/02/07 1,353 1,400 1,350 1,400 1,900
2007/02/05 1,371 1,371 1,351 1,351 500
2007/01/31 1,381 1,381 1,365 1,370 400
2007/01/29 1,399 1,399 1,399 1,399 1,300
2007/01/26 1,391 1,412 1,391 1,412 1,100
2007/01/25 1,391 1,391 1,391 1,391 1,500
2007/01/24 1,371 1,400 1,371 1,391 2,400
2007/01/23 1,410 1,431 1,410 1,431 200
2007/01/22 1,439 1,440 1,400 1,440 3,900
2007/01/19 1,439 1,439 1,439 1,439 100
2007/01/18 1,400 1,439 1,400 1,439 600
2007/01/17 1,373 1,373 1,373 1,373 1,000
2007/01/15 1,440 1,440 1,440 1,440 100
2007/01/12 1,433 1,433 1,433 1,433 2,500
2007/01/11 1,433 1,433 1,433 1,433 700
2007/01/10 1,434 1,434 1,433 1,433 2,600
2007/01/05 1,433 1,433 1,433 1,433 100
2007/01/04 1,463 1,463 1,463 1,463 200

このページの先頭へ