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
2011/12/28 1,038 1,038 1,038 1,038 100
2011/12/27 1,027 1,040 1,010 1,039 700
2011/12/26 1,028 1,028 1,028 1,028 300
2011/12/22 1,028 1,028 1,028 1,028 1,900
2011/12/21 1,004 1,028 1,004 1,028 900
2011/12/20 1,004 1,004 1,004 1,004 200
2011/12/15 1,016 1,016 1,010 1,010 4,000
2011/12/14 1,016 1,020 1,016 1,016 500
2011/12/13 1,011 1,035 1,011 1,015 500
2011/12/12 1,011 1,011 1,011 1,011 400
2011/12/09 1,010 1,010 1,010 1,010 200
2011/12/08 1,010 1,010 1,010 1,010 200
2011/12/07 1,010 1,010 1,010 1,010 1,200
2011/12/06 1,010 1,038 1,010 1,010 3,800
2011/12/05 1,045 1,045 1,040 1,040 800
2011/12/02 1,075 1,075 1,075 1,075 7,100
2011/12/01 1,047 1,075 1,047 1,075 1,800
2011/11/30 0 0 0 1,040 0
2011/11/29 1,043 1,060 1,040 1,040 1,900
2011/11/28 1,039 1,040 1,032 1,040 1,600
2011/11/25 1,030 1,031 1,030 1,030 1,500
2011/11/24 0 0 0 1,021 0
2011/11/22 0 0 0 1,021 0
2011/11/21 1,011 1,021 1,011 1,021 1,000
2011/11/18 1,029 1,029 1,029 1,029 100
2011/11/17 0 0 0 1,070 0
2011/11/16 0 0 0 1,070 0
2011/11/15 0 0 0 1,070 0
2011/11/14 0 0 0 1,070 0
2011/11/11 1,070 1,070 1,070 1,070 100
2011/11/10 1,070 1,070 1,070 1,070 2,300
2011/11/09 1,063 1,123 1,063 1,093 2,100
2011/11/08 1,048 1,050 1,036 1,043 3,000
2011/11/07 0 0 0 1,063 0
2011/11/04 1,063 1,063 1,063 1,063 900
2011/11/02 0 0 0 1,060 0
2011/11/01 0 0 0 1,060 0
2011/10/31 0 0 0 1,060 0
2011/10/28 0 0 0 1,060 0
2011/10/27 0 0 0 1,060 0
2011/10/26 1,100 1,100 1,060 1,060 300
2011/10/25 1,100 1,100 1,100 1,100 1,700
2011/10/24 1,090 1,150 1,090 1,150 200
2011/10/21 0 0 0 1,030 0
2011/10/20 0 0 0 1,030 0
2011/10/19 0 0 0 1,030 0
2011/10/18 0 0 0 1,030 0
2011/10/17 0 0 0 1,030 0
2011/10/14 0 0 0 1,030 0
2011/10/13 0 0 0 1,030 0
2011/10/12 0 0 0 1,030 0
2011/10/11 1,030 1,030 1,030 1,030 2,600
2011/10/07 0 0 0 1,030 0
2011/10/06 1,030 1,030 1,030 1,030 100
2011/10/05 0 0 0 1,000 0
2011/10/04 1,000 1,000 1,000 1,000 200
2011/10/03 0 0 0 1,001 0
2011/09/30 0 0 0 1,001 0
2011/09/29 0 0 0 1,001 0
2011/09/28 1,001 1,001 1,001 1,001 400
2011/09/27 1,055 1,055 1,050 1,050 200
2011/09/26 1,055 1,055 1,055 1,055 200
2011/09/22 1,060 1,060 1,060 1,060 1,800
2011/09/21 0 0 0 1,060 0
2011/09/20 0 0 0 1,060 0
2011/09/16 1,060 1,060 1,060 1,060 300
2011/09/15 0 0 0 1,090 0
2011/09/14 0 0 0 1,090 0
2011/09/13 0 0 0 1,090 0
2011/09/12 1,090 1,090 1,090 1,090 2,300
2011/09/09 0 0 0 1,092 0
2011/09/08 0 0 0 1,092 0
2011/09/07 1,069 1,100 1,063 1,092 1,600
2011/09/06 0 0 0 1,075 0
2011/09/05 1,075 1,075 1,075 1,075 100
2011/09/02 0 0 0 1,080 0
2011/09/01 0 0 0 1,080 0
2011/08/31 1,080 1,080 1,080 1,080 100
2011/08/30 1,080 1,090 1,080 1,085 400
2011/08/29 1,110 1,110 1,052 1,060 2,400
2011/08/26 1,123 1,123 1,110 1,110 1,800
2011/08/25 0 0 0 1,072 0
2011/08/24 0 0 0 1,072 0
2011/08/23 0 0 0 1,072 0
2011/08/22 1,072 1,072 1,072 1,072 700
2011/08/19 1,081 1,081 1,081 1,081 100
2011/08/18 1,085 1,085 1,085 1,085 100
2011/08/17 1,100 1,100 1,095 1,095 200
2011/08/16 0 0 0 1,135 0
2011/08/15 1,135 1,135 1,135 1,135 100
2011/08/12 0 0 0 1,135 0
2011/08/11 0 0 0 1,135 0
2011/08/10 1,135 1,135 1,135 1,135 4,200
2011/08/09 1,135 1,135 1,135 1,135 100
2011/08/08 0 0 0 1,075 0
2011/08/05 0 0 0 1,075 0
2011/08/04 1,075 1,075 1,075 1,075 300
2011/08/03 1,085 1,085 1,085 1,085 300
2011/08/02 1,086 1,086 1,086 1,086 100
2011/08/01 1,110 1,110 1,095 1,095 300
2011/07/29 1,097 1,097 1,097 1,097 400
2011/07/28 0 0 0 1,124 0
2011/07/27 1,124 1,124 1,124 1,124 100
2011/07/26 0 0 0 1,146 0
2011/07/25 1,146 1,146 1,146 1,146 1,800
2011/07/22 0 0 0 1,146 0
2011/07/21 0 0 0 1,146 0
2011/07/20 0 0 0 1,146 0
2011/07/19 0 0 0 1,146 0
2011/07/15 0 0 0 1,146 0
2011/07/14 0 0 0 1,146 0
2011/07/13 0 0 0 1,146 0
2011/07/12 0 0 0 1,146 0
2011/07/11 1,146 1,146 1,146 1,146 100
2011/07/08 0 0 0 1,146 0
2011/07/07 1,146 1,146 1,146 1,146 5,300
2011/07/06 1,146 1,146 1,146 1,146 200
2011/07/05 1,133 1,136 1,133 1,136 500
2011/07/04 0 0 0 1,112 0
2011/07/01 1,110 1,112 1,110 1,112 500
2011/06/30 0 0 0 1,100 0
2011/06/29 1,100 1,100 1,100 1,100 300
2011/06/28 1,100 1,100 1,100 1,100 100
2011/06/27 1,185 1,185 1,100 1,100 500
2011/06/24 1,099 1,099 1,099 1,099 1,800
2011/06/23 1,099 1,099 1,099 1,099 100
2011/06/22 0 0 0 1,075 0
2011/06/21 0 0 0 1,075 0
2011/06/20 0 0 0 1,075 0
2011/06/17 1,076 1,076 1,075 1,075 200
2011/06/16 1,076 1,076 1,076 1,076 100
2011/06/15 0 0 0 1,090 0
2011/06/14 0 0 0 1,090 0
2011/06/13 0 0 0 1,090 0
2011/06/10 1,090 1,090 1,090 1,090 2,400
2011/06/09 1,100 1,115 1,090 1,115 6,800
2011/06/08 0 0 0 1,140 0
2011/06/07 0 0 0 1,140 0
2011/06/06 0 0 0 1,140 0
2011/06/03 0 0 0 1,140 0
2011/06/02 0 0 0 1,140 0
2011/06/01 0 0 0 1,140 0
2011/05/31 0 0 0 1,140 0
2011/05/30 1,150 1,150 1,140 1,140 2,200
2011/05/27 0 0 0 1,200 0
2011/05/26 0 0 0 1,200 0
2011/05/25 1,200 1,200 1,200 1,200 1,700
2011/05/24 0 0 0 1,200 0
2011/05/23 0 0 0 1,200 0
2011/05/20 1,200 1,200 1,200 1,200 100
2011/05/19 0 0 0 1,180 0
2011/05/18 0 0 0 1,180 0
2011/05/17 0 0 0 1,120 0
2011/05/16 1,120 1,120 1,120 1,120 300
2011/05/13 1,201 1,201 1,201 1,201 500
2011/05/12 1,201 1,201 1,201 1,201 1,000
2011/05/11 1,200 1,201 1,200 1,201 800
2011/05/10 1,198 1,200 1,198 1,200 500
2011/05/09 0 0 0 1,198 0
2011/05/06 1,198 1,198 1,198 1,198 200
2011/05/02 1,199 1,199 1,199 1,199 200
2011/04/28 0 0 0 1,155 0
2011/04/27 0 0 0 1,155 0
2011/04/26 1,170 1,170 1,080 1,155 1,500
2011/04/25 1,200 1,200 1,200 1,200 10,800
2011/04/22 1,200 1,200 1,200 1,200 100
2011/04/21 0 0 0 1,200 0
2011/04/20 1,200 1,200 1,200 1,200 100
2011/04/19 0 0 0 1,200 0
2011/04/18 1,200 1,200 1,200 1,200 100
2011/04/15 1,160 1,240 1,160 1,200 6,200
2011/04/14 1,149 1,150 1,149 1,150 2,300
2011/04/13 0 0 0 1,160 0
2011/04/12 0 0 0 1,160 0
2011/04/11 1,160 1,160 1,160 1,160 4,400
2011/04/08 0 0 0 1,103 0
2011/04/07 1,110 1,110 1,103 1,103 400
2011/04/06 1,140 1,140 1,140 1,140 4,500
2011/04/05 1,080 1,100 1,080 1,100 1,300
2011/04/04 0 0 0 1,139 0
2011/04/01 1,100 1,140 1,080 1,139 2,600
2011/03/31 0 0 0 1,100 0
2011/03/30 0 0 0 1,100 0
2011/03/29 0 0 0 1,100 0
2011/03/28 0 0 0 1,100 0
2011/03/25 1,100 1,100 1,100 1,100 1,800
2011/03/24 1,088 1,100 1,088 1,100 200
2011/03/23 1,058 1,058 1,058 1,058 100
2011/03/22 1,058 1,058 1,058 1,058 100
2011/03/18 0 0 0 1,058 0
2011/03/17 0 0 0 1,058 0
2011/03/16 0 0 0 1,058 0
2011/03/15 0 0 0 1,058 0
2011/03/14 0 0 0 1,058 0
2011/03/11 0 0 0 1,058 0
2011/03/10 1,058 1,058 1,058 1,058 2,300
2011/03/09 1,026 1,060 1,026 1,060 2,000
2011/03/08 0 0 0 1,025 0
2011/03/07 1,026 1,026 1,025 1,025 500
2011/03/04 1,023 1,030 1,023 1,030 900
2011/03/03 0 0 0 1,030 0
2011/03/02 1,030 1,030 1,030 1,030 900
2011/03/01 0 0 0 1,040 0
2011/02/28 1,040 1,040 1,040 1,040 400
2011/02/25 1,045 1,045 1,045 1,045 1,900
2011/02/24 1,000 1,045 1,000 1,045 1,400
2011/02/23 0 0 0 1,000 0
2011/02/22 1,011 1,011 1,000 1,000 300
2011/02/21 1,012 1,012 1,012 1,012 100
2011/02/18 1,012 1,012 1,012 1,012 300
2011/02/17 1,012 1,015 1,012 1,015 1,100
2011/02/16 1,013 1,015 1,013 1,015 200
2011/02/15 1,013 1,013 1,013 1,013 300
2011/02/14 0 0 0 1,006 0
2011/02/10 1,100 1,100 1,000 1,006 3,500
2011/02/09 0 0 0 1,100 0
2011/02/08 1,060 1,100 1,060 1,100 1,100
2011/02/07 1,175 1,175 1,175 1,175 100
2011/02/04 0 0 0 1,055 0
2011/02/03 1,055 1,055 1,055 1,055 300
2011/02/02 0 0 0 1,061 0
2011/02/01 1,061 1,061 1,061 1,061 600
2011/01/31 1,080 1,080 1,080 1,080 800
2011/01/28 0 0 0 1,080 0
2011/01/27 0 0 0 1,080 0
2011/01/26 1,080 1,080 1,080 1,080 400
2011/01/25 1,080 1,080 1,080 1,080 1,000
2011/01/24 0 0 0 1,080 0
2011/01/21 0 0 0 1,080 0
2011/01/20 0 0 0 1,080 0
2011/01/19 0 0 0 1,080 0
2011/01/18 1,080 1,080 1,080 1,080 100
2011/01/17 0 0 0 1,103 0
2011/01/14 1,103 1,103 1,103 1,103 900
2011/01/13 1,110 1,110 1,103 1,103 1,000
2011/01/12 1,080 1,103 1,080 1,103 1,900
2011/01/11 1,019 1,019 1,019 1,019 500
2011/01/07 1,019 1,019 1,019 1,019 200
2011/01/06 1,019 1,019 1,019 1,019 200
2011/01/05 990 990 990 990 1,300
2011/01/04 0 0 0 1,020 0

このページの先頭へ