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 |
---|---|---|---|---|---|
2008/12/26 | 710 | 710 | 709 | 709 | 2,100 |
2008/12/25 | 721 | 721 | 709 | 709 | 2,200 |
2008/12/24 | 721 | 721 | 721 | 721 | 800 |
2008/12/17 | 700 | 700 | 700 | 700 | 100 |
2008/12/16 | 720 | 720 | 720 | 720 | 100 |
2008/12/15 | 720 | 720 | 720 | 720 | 1,700 |
2008/12/11 | 701 | 701 | 700 | 700 | 3,000 |
2008/12/10 | 720 | 720 | 700 | 700 | 400 |
2008/12/09 | 710 | 710 | 690 | 690 | 3,600 |
2008/12/08 | 700 | 710 | 700 | 710 | 500 |
2008/12/05 | 690 | 690 | 690 | 690 | 5,700 |
2008/12/04 | 690 | 690 | 690 | 690 | 100 |
2008/12/03 | 690 | 690 | 690 | 690 | 300 |
2008/12/02 | 690 | 690 | 690 | 690 | 1,000 |
2008/12/01 | 700 | 700 | 690 | 690 | 3,200 |
2008/11/28 | 700 | 700 | 700 | 700 | 3,400 |
2008/11/27 | 700 | 700 | 700 | 700 | 1,000 |
2008/11/26 | 700 | 700 | 700 | 700 | 1,000 |
2008/11/25 | 690 | 690 | 690 | 690 | 3,300 |
2008/11/21 | 689 | 690 | 689 | 690 | 3,400 |
2008/11/19 | 689 | 689 | 689 | 689 | 200 |
2008/11/17 | 700 | 700 | 700 | 700 | 3,000 |
2008/11/10 | 700 | 700 | 700 | 700 | 3,900 |
2008/11/07 | 700 | 700 | 695 | 700 | 1,700 |
2008/10/30 | 657 | 700 | 657 | 700 | 800 |
2008/10/28 | 690 | 737 | 690 | 737 | 900 |
2008/10/27 | 737 | 737 | 737 | 737 | 300 |
2008/10/24 | 740 | 740 | 740 | 740 | 2,900 |
2008/10/23 | 690 | 740 | 690 | 740 | 3,100 |
2008/10/22 | 720 | 720 | 720 | 720 | 1,200 |
2008/10/16 | 729 | 729 | 729 | 729 | 100 |
2008/10/15 | 709 | 719 | 709 | 719 | 200 |
2008/10/14 | 739 | 739 | 679 | 679 | 300 |
2008/10/10 | 849 | 849 | 749 | 749 | 3,400 |
2008/10/08 | 859 | 859 | 859 | 859 | 300 |
2008/10/06 | 850 | 850 | 830 | 830 | 800 |
2008/10/03 | 850 | 850 | 850 | 850 | 700 |
2008/10/02 | 854 | 854 | 850 | 850 | 10,500 |
2008/10/01 | 850 | 854 | 850 | 854 | 700 |
2008/09/26 | 850 | 850 | 850 | 850 | 1,300 |
2008/09/25 | 842 | 842 | 835 | 840 | 5,200 |
2008/09/24 | 845 | 845 | 840 | 841 | 2,900 |
2008/09/18 | 845 | 845 | 845 | 845 | 1,000 |
2008/09/17 | 840 | 840 | 840 | 840 | 1,000 |
2008/09/16 | 860 | 860 | 860 | 860 | 1,200 |
2008/09/12 | 881 | 881 | 881 | 881 | 200 |
2008/09/11 | 880 | 880 | 880 | 880 | 1,300 |
2008/09/10 | 890 | 891 | 890 | 890 | 4,700 |
2008/09/09 | 890 | 890 | 890 | 890 | 400 |
2008/09/08 | 880 | 880 | 880 | 880 | 200 |
2008/09/05 | 885 | 885 | 881 | 885 | 3,300 |
2008/09/04 | 890 | 890 | 890 | 890 | 1,100 |
2008/09/03 | 890 | 890 | 890 | 890 | 100 |
2008/09/02 | 897 | 898 | 897 | 898 | 700 |
2008/09/01 | 900 | 900 | 900 | 900 | 100 |
2008/08/28 | 900 | 900 | 900 | 900 | 100 |
2008/08/27 | 885 | 885 | 885 | 885 | 900 |
2008/08/26 | 890 | 890 | 890 | 890 | 1,900 |
2008/08/25 | 882 | 890 | 880 | 890 | 3,800 |
2008/08/22 | 890 | 890 | 880 | 880 | 1,000 |
2008/08/21 | 900 | 900 | 900 | 900 | 100 |
2008/08/19 | 910 | 910 | 910 | 910 | 100 |
2008/08/18 | 900 | 900 | 900 | 900 | 300 |
2008/08/15 | 880 | 880 | 870 | 870 | 1,600 |
2008/08/14 | 892 | 900 | 890 | 900 | 3,200 |
2008/08/13 | 810 | 880 | 806 | 880 | 2,300 |
2008/08/12 | 805 | 820 | 805 | 806 | 4,700 |
2008/08/11 | 830 | 830 | 805 | 805 | 6,200 |
2008/08/08 | 800 | 815 | 800 | 800 | 3,200 |
2008/08/07 | 800 | 800 | 789 | 789 | 1,800 |
2008/08/06 | 800 | 800 | 790 | 800 | 5,100 |
2008/08/05 | 800 | 800 | 800 | 800 | 1,400 |
2008/08/04 | 790 | 800 | 790 | 800 | 600 |
2008/08/01 | 800 | 800 | 790 | 790 | 700 |
2008/07/31 | 810 | 810 | 800 | 800 | 200 |
2008/07/30 | 800 | 800 | 800 | 800 | 300 |
2008/07/29 | 800 | 800 | 800 | 800 | 1,900 |
2008/07/28 | 782 | 800 | 782 | 800 | 3,000 |
2008/07/25 | 782 | 782 | 782 | 782 | 500 |
2008/07/24 | 780 | 780 | 780 | 780 | 100 |
2008/07/23 | 800 | 800 | 780 | 780 | 1,100 |
2008/07/17 | 790 | 790 | 790 | 790 | 1,300 |
2008/07/16 | 790 | 790 | 790 | 790 | 1,300 |
2008/07/15 | 800 | 800 | 800 | 800 | 200 |
2008/07/14 | 785 | 800 | 785 | 800 | 2,500 |
2008/07/10 | 785 | 785 | 785 | 785 | 3,500 |
2008/07/08 | 767 | 785 | 766 | 785 | 11,100 |
2008/07/04 | 755 | 765 | 755 | 765 | 700 |
2008/07/03 | 750 | 750 | 750 | 750 | 500 |
2008/07/02 | 750 | 750 | 750 | 750 | 100 |
2008/06/27 | 785 | 785 | 750 | 750 | 3,900 |
2008/06/26 | 785 | 785 | 785 | 785 | 100 |
2008/06/24 | 750 | 750 | 750 | 750 | 100 |
2008/06/20 | 750 | 750 | 750 | 750 | 400 |
2008/06/19 | 750 | 750 | 750 | 750 | 300 |
2008/06/17 | 750 | 750 | 750 | 750 | 200 |
2008/06/16 | 752 | 752 | 750 | 750 | 700 |
2008/06/13 | 692 | 702 | 692 | 702 | 300 |
2008/06/12 | 690 | 720 | 690 | 720 | 300 |
2008/06/11 | 720 | 720 | 720 | 720 | 100 |
2008/06/10 | 720 | 720 | 720 | 720 | 4,500 |
2008/06/09 | 720 | 720 | 720 | 720 | 100 |
2008/06/06 | 699 | 700 | 699 | 700 | 5,900 |
2008/06/03 | 670 | 700 | 670 | 700 | 13,900 |
2008/05/29 | 674 | 674 | 674 | 674 | 100 |
2008/05/28 | 670 | 670 | 670 | 670 | 100 |
2008/05/27 | 699 | 699 | 690 | 690 | 3,200 |
2008/05/26 | 700 | 700 | 690 | 690 | 700 |
2008/05/23 | 688 | 698 | 681 | 681 | 1,400 |
2008/05/22 | 685 | 695 | 681 | 681 | 1,200 |
2008/05/21 | 680 | 681 | 680 | 681 | 2,400 |
2008/05/19 | 688 | 689 | 685 | 685 | 4,000 |
2008/05/16 | 688 | 688 | 688 | 688 | 100 |
2008/05/15 | 685 | 688 | 685 | 688 | 1,100 |
2008/05/14 | 685 | 685 | 685 | 685 | 100 |
2008/05/13 | 685 | 685 | 685 | 685 | 1,000 |
2008/05/12 | 688 | 688 | 687 | 687 | 4,600 |
2008/05/09 | 688 | 688 | 688 | 688 | 2,600 |
2008/05/08 | 694 | 696 | 694 | 694 | 1,600 |
2008/05/02 | 693 | 694 | 690 | 694 | 1,900 |
2008/05/01 | 700 | 700 | 692 | 692 | 1,800 |
2008/04/30 | 700 | 700 | 698 | 698 | 1,800 |
2008/04/28 | 749 | 749 | 699 | 700 | 14,300 |
2008/04/25 | 700 | 750 | 700 | 750 | 300 |
2008/04/24 | 700 | 700 | 700 | 700 | 200 |
2008/04/23 | 710 | 710 | 700 | 700 | 2,700 |
2008/04/18 | 762 | 763 | 762 | 763 | 300 |
2008/04/17 | 790 | 790 | 790 | 790 | 100 |
2008/04/15 | 800 | 800 | 800 | 800 | 9,900 |
2008/04/11 | 780 | 780 | 775 | 775 | 1,000 |
2008/04/10 | 797 | 797 | 777 | 777 | 4,900 |
2008/04/07 | 800 | 800 | 800 | 800 | 100 |
2008/04/04 | 799 | 799 | 799 | 799 | 500 |
2008/04/01 | 850 | 850 | 850 | 850 | 400 |
2008/03/26 | 890 | 890 | 890 | 890 | 300 |
2008/03/25 | 840 | 840 | 800 | 800 | 2,700 |
2008/03/13 | 840 | 840 | 840 | 840 | 100 |
2008/03/12 | 800 | 800 | 800 | 800 | 100 |
2008/03/10 | 840 | 880 | 840 | 840 | 3,800 |
2008/03/04 | 840 | 840 | 840 | 840 | 500 |
2008/03/03 | 810 | 830 | 810 | 830 | 500 |
2008/02/29 | 860 | 860 | 860 | 860 | 100 |
2008/02/28 | 889 | 889 | 889 | 889 | 200 |
2008/02/27 | 860 | 860 | 860 | 860 | 100 |
2008/02/26 | 949 | 949 | 900 | 900 | 5,500 |
2008/02/21 | 905 | 905 | 900 | 900 | 1,000 |
2008/02/12 | 960 | 960 | 960 | 960 | 3,300 |
2008/01/28 | 959 | 960 | 959 | 960 | 400 |
2008/01/25 | 964 | 964 | 924 | 924 | 2,800 |
2008/01/21 | 977 | 977 | 977 | 977 | 300 |
2008/01/16 | 941 | 941 | 941 | 941 | 200 |
2008/01/15 | 980 | 980 | 980 | 980 | 4,700 |
2008/01/11 | 978 | 978 | 978 | 978 | 100 |
2008/01/10 | 980 | 980 | 979 | 979 | 4,700 |
2008/01/09 | 980 | 980 | 980 | 980 | 1,200 |
2008/01/08 | 980 | 990 | 970 | 970 | 2,400 |
2008/01/07 | 980 | 980 | 980 | 980 | 100 |
2008/01/04 | 988 | 988 | 988 | 988 | 100 |