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 |
---|---|---|---|---|---|
2012/12/28 | 1,513 | 1,513 | 1,480 | 1,510 | 2,000 |
2012/12/27 | 1,484 | 1,514 | 1,474 | 1,508 | 3,300 |
2012/12/26 | 1,447 | 1,500 | 1,443 | 1,491 | 14,900 |
2012/12/25 | 1,423 | 1,470 | 1,423 | 1,455 | 15,400 |
2012/12/21 | 1,426 | 1,431 | 1,423 | 1,423 | 6,300 |
2012/12/20 | 1,468 | 1,468 | 1,425 | 1,445 | 6,400 |
2012/12/19 | 1,489 | 1,490 | 1,476 | 1,476 | 3,200 |
2012/12/18 | 1,496 | 1,498 | 1,486 | 1,498 | 800 |
2012/12/17 | 1,500 | 1,500 | 1,481 | 1,483 | 20,700 |
2012/12/14 | 1,552 | 1,552 | 1,490 | 1,500 | 10,800 |
2012/12/13 | 1,566 | 1,566 | 1,549 | 1,564 | 3,600 |
2012/12/12 | 1,570 | 1,570 | 1,559 | 1,559 | 3,000 |
2012/12/11 | 1,583 | 1,588 | 1,570 | 1,570 | 2,300 |
2012/12/10 | 1,580 | 1,590 | 1,562 | 1,562 | 3,600 |
2012/12/07 | 1,587 | 1,590 | 1,579 | 1,580 | 7,300 |
2012/12/06 | 1,577 | 1,580 | 1,561 | 1,579 | 1,800 |
2012/12/05 | 1,562 | 1,577 | 1,559 | 1,577 | 1,500 |
2012/12/04 | 1,575 | 1,582 | 1,562 | 1,562 | 2,800 |
2012/12/03 | 1,588 | 1,590 | 1,580 | 1,585 | 1,400 |
2012/11/30 | 1,595 | 1,595 | 1,570 | 1,570 | 4,200 |
2012/11/29 | 1,566 | 1,595 | 1,566 | 1,595 | 1,700 |
2012/11/28 | 1,561 | 1,580 | 1,561 | 1,565 | 1,800 |
2012/11/27 | 1,583 | 1,595 | 1,561 | 1,561 | 5,500 |
2012/11/26 | 1,636 | 1,636 | 1,591 | 1,595 | 6,300 |
2012/11/22 | 1,640 | 1,641 | 1,576 | 1,630 | 33,200 |
2012/11/21 | 1,698 | 1,698 | 1,670 | 1,680 | 1,800 |
2012/11/20 | 1,690 | 1,690 | 1,680 | 1,680 | 1,600 |
2012/11/19 | 1,671 | 1,749 | 1,671 | 1,690 | 8,200 |
2012/11/16 | 1,764 | 1,765 | 1,725 | 1,740 | 3,000 |
2012/11/15 | 1,716 | 1,795 | 1,706 | 1,765 | 29,700 |
2012/11/14 | 1,620 | 1,670 | 1,610 | 1,670 | 11,000 |
2012/11/13 | 1,624 | 1,624 | 1,620 | 1,620 | 900 |
2012/11/12 | 1,630 | 1,630 | 1,616 | 1,616 | 3,100 |
2012/11/09 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
2012/11/08 | 1,636 | 1,636 | 1,636 | 1,636 | 600 |
2012/11/07 | 1,645 | 1,655 | 1,636 | 1,636 | 600 |
2012/11/06 | 1,650 | 1,657 | 1,650 | 1,657 | 1,100 |
2012/11/05 | 1,650 | 1,655 | 1,650 | 1,655 | 400 |
2012/11/02 | 1,630 | 1,653 | 1,630 | 1,638 | 2,800 |
2012/11/01 | 1,620 | 1,650 | 1,620 | 1,650 | 3,800 |
2012/10/31 | 1,604 | 1,604 | 1,600 | 1,600 | 2,800 |
2012/10/29 | 1,630 | 1,630 | 1,630 | 1,630 | 400 |
2012/10/26 | 1,632 | 1,632 | 1,626 | 1,626 | 12,300 |
2012/10/25 | 1,632 | 1,632 | 1,632 | 1,632 | 900 |
2012/10/24 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
2012/10/23 | 1,642 | 1,642 | 1,642 | 1,642 | 400 |
2012/10/22 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2012/10/19 | 1,625 | 1,632 | 1,625 | 1,632 | 1,200 |
2012/10/18 | 1,642 | 1,642 | 1,631 | 1,631 | 300 |
2012/10/17 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
2012/10/16 | 1,650 | 1,650 | 1,631 | 1,631 | 400 |
2012/10/15 | 1,640 | 1,660 | 1,640 | 1,650 | 1,700 |
2012/10/12 | 1,630 | 1,630 | 1,629 | 1,630 | 1,600 |
2012/10/11 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
2012/10/10 | 1,660 | 1,660 | 1,660 | 1,660 | 1,600 |
2012/10/09 | 1,631 | 1,660 | 1,630 | 1,660 | 2,000 |
2012/10/04 | 1,630 | 1,670 | 1,630 | 1,670 | 4,000 |
2012/10/03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,600 |
2012/10/02 | 1,640 | 1,640 | 1,630 | 1,632 | 1,000 |
2012/10/01 | 1,640 | 1,648 | 1,630 | 1,630 | 1,700 |
2012/09/28 | 1,630 | 1,631 | 1,630 | 1,630 | 400 |
2012/09/27 | 1,630 | 1,632 | 1,630 | 1,630 | 3,200 |
2012/09/26 | 1,660 | 1,670 | 1,660 | 1,670 | 3,300 |
2012/09/25 | 1,699 | 1,699 | 1,660 | 1,660 | 11,000 |
2012/09/24 | 1,682 | 1,699 | 1,678 | 1,699 | 1,700 |
2012/09/21 | 1,643 | 1,702 | 1,643 | 1,697 | 2,000 |
2012/09/20 | 1,629 | 1,643 | 1,629 | 1,643 | 5,600 |
2012/09/19 | 1,621 | 1,628 | 1,585 | 1,628 | 900 |
2012/09/18 | 1,630 | 1,630 | 1,605 | 1,630 | 1,000 |
2012/09/14 | 1,601 | 1,634 | 1,601 | 1,634 | 3,600 |
2012/09/13 | 1,606 | 1,606 | 1,601 | 1,601 | 400 |
2012/09/12 | 1,610 | 1,620 | 1,610 | 1,620 | 2,400 |
2012/09/11 | 1,617 | 1,617 | 1,617 | 1,617 | 2,000 |
2012/09/10 | 1,599 | 1,617 | 1,599 | 1,617 | 5,200 |
2012/09/07 | 1,585 | 1,585 | 1,545 | 1,583 | 1,000 |
2012/09/06 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
2012/09/05 | 1,598 | 1,598 | 1,590 | 1,590 | 400 |
2012/09/04 | 1,560 | 1,588 | 1,560 | 1,588 | 1,400 |
2012/09/03 | 1,570 | 1,590 | 1,570 | 1,590 | 400 |
2012/08/31 | 1,590 | 1,590 | 1,521 | 1,580 | 7,500 |
2012/08/30 | 1,625 | 1,625 | 1,588 | 1,589 | 600 |
2012/08/29 | 1,630 | 1,630 | 1,628 | 1,628 | 200 |
2012/08/28 | 1,614 | 1,614 | 1,600 | 1,600 | 1,300 |
2012/08/27 | 1,639 | 1,639 | 1,625 | 1,625 | 400 |
2012/08/24 | 1,638 | 1,639 | 1,600 | 1,639 | 4,100 |
2012/08/23 | 1,618 | 1,639 | 1,618 | 1,639 | 300 |
2012/08/22 | 1,623 | 1,623 | 1,580 | 1,600 | 4,300 |
2012/08/21 | 1,630 | 1,630 | 1,625 | 1,626 | 700 |
2012/08/20 | 1,613 | 1,649 | 1,613 | 1,630 | 2,700 |
2012/08/17 | 1,718 | 1,718 | 1,651 | 1,651 | 4,900 |
2012/08/16 | 1,718 | 1,745 | 1,655 | 1,718 | 3,500 |
2012/08/15 | 1,700 | 1,880 | 1,668 | 1,716 | 15,200 |
2012/08/14 | 1,623 | 1,635 | 1,605 | 1,635 | 7,800 |
2012/08/13 | 1,580 | 1,625 | 1,580 | 1,625 | 10,600 |
2012/08/10 | 1,527 | 1,554 | 1,527 | 1,554 | 800 |
2012/08/09 | 1,550 | 1,560 | 1,523 | 1,526 | 1,200 |
2012/08/08 | 1,540 | 1,549 | 1,500 | 1,549 | 5,500 |
2012/08/07 | 1,531 | 1,540 | 1,520 | 1,540 | 1,300 |
2012/08/06 | 1,475 | 1,547 | 1,475 | 1,540 | 1,700 |
2012/08/03 | 1,495 | 1,500 | 1,490 | 1,500 | 2,300 |
2012/08/02 | 1,463 | 1,500 | 1,463 | 1,490 | 400 |
2012/08/01 | 1,500 | 1,540 | 1,495 | 1,495 | 1,300 |
2012/07/31 | 1,545 | 1,569 | 1,505 | 1,569 | 500 |
2012/07/30 | 1,500 | 1,525 | 1,500 | 1,525 | 4,900 |
2012/07/27 | 1,431 | 1,500 | 1,431 | 1,499 | 3,200 |
2012/07/26 | 1,480 | 1,480 | 1,425 | 1,431 | 1,200 |
2012/07/25 | 1,465 | 1,468 | 1,450 | 1,450 | 2,700 |
2012/07/24 | 1,498 | 1,498 | 1,446 | 1,465 | 2,200 |
2012/07/23 | 1,505 | 1,549 | 1,505 | 1,549 | 300 |
2012/07/20 | 1,530 | 1,530 | 1,505 | 1,505 | 500 |
2012/07/19 | 1,530 | 1,530 | 1,506 | 1,520 | 400 |
2012/07/18 | 1,505 | 1,534 | 1,504 | 1,534 | 400 |
2012/07/17 | 1,547 | 1,547 | 1,545 | 1,545 | 500 |
2012/07/13 | 1,440 | 1,547 | 1,435 | 1,547 | 17,200 |
2012/07/12 | 1,572 | 1,572 | 1,525 | 1,550 | 1,100 |
2012/07/11 | 1,549 | 1,598 | 1,532 | 1,532 | 5,600 |
2012/07/10 | 1,524 | 1,530 | 1,524 | 1,530 | 3,000 |
2012/07/09 | 1,495 | 1,525 | 1,495 | 1,524 | 8,100 |
2012/07/06 | 1,497 | 1,500 | 1,495 | 1,495 | 900 |
2012/07/05 | 1,477 | 1,495 | 1,477 | 1,495 | 3,300 |
2012/07/04 | 1,494 | 1,494 | 1,464 | 1,484 | 2,800 |
2012/07/03 | 1,497 | 1,497 | 1,480 | 1,494 | 4,500 |
2012/07/02 | 1,495 | 1,495 | 1,485 | 1,490 | 2,900 |
2012/06/29 | 1,430 | 1,460 | 1,430 | 1,460 | 4,200 |
2012/06/28 | 1,449 | 1,450 | 1,421 | 1,430 | 4,100 |
2012/06/27 | 1,450 | 1,450 | 1,405 | 1,449 | 2,600 |
2012/06/26 | 1,382 | 1,444 | 1,382 | 1,420 | 4,200 |
2012/06/25 | 1,482 | 1,485 | 1,377 | 1,381 | 15,900 |
2012/06/22 | 1,488 | 1,490 | 1,470 | 1,480 | 11,000 |
2012/06/21 | 1,490 | 1,490 | 1,470 | 1,489 | 1,100 |
2012/06/20 | 1,499 | 1,532 | 1,477 | 1,499 | 2,600 |
2012/06/19 | 1,489 | 1,489 | 1,477 | 1,477 | 300 |
2012/06/18 | 1,550 | 1,550 | 1,471 | 1,516 | 5,900 |
2012/06/15 | 1,553 | 1,594 | 1,467 | 1,499 | 6,900 |
2012/06/14 | 1,608 | 1,608 | 1,565 | 1,606 | 1,800 |
2012/06/13 | 1,628 | 1,650 | 1,573 | 1,573 | 1,900 |
2012/06/12 | 1,544 | 1,628 | 1,544 | 1,600 | 8,200 |
2012/06/11 | 1,525 | 1,544 | 1,525 | 1,544 | 9,300 |
2012/06/08 | 1,530 | 1,530 | 1,450 | 1,525 | 1,800 |
2012/06/07 | 1,532 | 1,532 | 1,529 | 1,529 | 1,300 |
2012/06/06 | 1,468 | 1,531 | 1,465 | 1,531 | 800 |
2012/06/05 | 1,545 | 1,548 | 1,405 | 1,548 | 3,500 |
2012/06/04 | 1,385 | 1,600 | 1,385 | 1,589 | 15,700 |
2012/06/01 | 1,327 | 1,334 | 1,326 | 1,334 | 1,400 |
2012/05/31 | 1,300 | 1,349 | 1,300 | 1,349 | 500 |
2012/05/30 | 1,360 | 1,360 | 1,301 | 1,301 | 1,300 |
2012/05/29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,900 |
2012/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2012/05/25 | 1,355 | 1,359 | 1,321 | 1,359 | 2,500 |
2012/05/24 | 1,360 | 1,360 | 1,300 | 1,355 | 3,200 |
2012/05/23 | 1,380 | 1,380 | 1,300 | 1,360 | 3,000 |
2012/05/21 | 1,400 | 1,400 | 1,300 | 1,385 | 3,600 |
2012/05/18 | 1,380 | 1,385 | 1,380 | 1,385 | 600 |
2012/05/17 | 1,360 | 1,380 | 1,360 | 1,380 | 3,500 |
2012/05/16 | 1,348 | 1,360 | 1,348 | 1,360 | 6,700 |
2012/05/15 | 1,300 | 1,348 | 1,290 | 1,348 | 5,900 |
2012/05/14 | 1,261 | 1,277 | 1,260 | 1,260 | 2,300 |
2012/05/08 | 1,260 | 1,260 | 1,260 | 1,260 | 900 |
2012/05/07 | 1,240 | 1,259 | 1,240 | 1,259 | 500 |
2012/05/02 | 1,240 | 1,260 | 1,240 | 1,240 | 1,100 |
2012/05/01 | 1,230 | 1,240 | 1,230 | 1,240 | 1,500 |
2012/04/26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2012/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 8,100 |
2012/04/24 | 1,197 | 1,200 | 1,170 | 1,200 | 800 |
2012/04/23 | 1,178 | 1,198 | 1,178 | 1,198 | 1,100 |
2012/04/19 | 1,174 | 1,175 | 1,174 | 1,175 | 200 |
2012/04/16 | 1,175 | 1,175 | 1,170 | 1,170 | 1,300 |
2012/04/13 | 1,163 | 1,170 | 1,163 | 1,170 | 900 |
2012/04/12 | 1,165 | 1,165 | 1,160 | 1,160 | 1,600 |
2012/04/11 | 1,155 | 1,160 | 1,155 | 1,160 | 800 |
2012/04/10 | 1,150 | 1,150 | 1,122 | 1,150 | 1,500 |
2012/04/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2012/04/04 | 1,132 | 1,132 | 1,132 | 1,132 | 100 |
2012/04/03 | 1,114 | 1,114 | 1,110 | 1,113 | 2,200 |
2012/04/02 | 1,119 | 1,120 | 1,110 | 1,110 | 1,000 |
2012/03/30 | 1,130 | 1,130 | 1,120 | 1,120 | 300 |
2012/03/29 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
2012/03/28 | 1,070 | 1,160 | 1,070 | 1,130 | 800 |
2012/03/27 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2012/03/26 | 1,150 | 1,150 | 1,130 | 1,130 | 700 |
2012/03/23 | 1,131 | 1,131 | 1,125 | 1,130 | 2,200 |
2012/03/22 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2012/03/21 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2012/03/19 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2012/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2012/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2012/03/14 | 1,108 | 1,140 | 1,108 | 1,120 | 400 |
2012/03/13 | 1,160 | 1,161 | 1,100 | 1,110 | 8,200 |
2012/03/12 | 1,141 | 1,160 | 1,141 | 1,160 | 300 |
2012/03/09 | 1,190 | 1,200 | 1,131 | 1,131 | 11,400 |
2012/03/08 | 1,175 | 1,185 | 1,175 | 1,185 | 200 |
2012/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2012/03/05 | 1,164 | 1,164 | 1,164 | 1,164 | 300 |
2012/03/02 | 1,192 | 1,192 | 1,105 | 1,157 | 2,200 |
2012/03/01 | 1,192 | 1,198 | 1,192 | 1,192 | 1,900 |
2012/02/29 | 1,192 | 1,192 | 1,192 | 1,192 | 700 |
2012/02/28 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
2012/02/27 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
2012/02/24 | 1,146 | 1,146 | 1,146 | 1,146 | 700 |
2012/02/23 | 1,146 | 1,146 | 1,146 | 1,146 | 700 |
2012/02/20 | 1,220 | 1,220 | 1,140 | 1,140 | 1,200 |
2012/02/17 | 1,180 | 1,200 | 1,180 | 1,200 | 300 |
2012/02/16 | 1,150 | 1,180 | 1,150 | 1,180 | 1,200 |
2012/02/15 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
2012/02/14 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
2012/02/13 | 1,098 | 1,099 | 1,098 | 1,099 | 800 |
2012/02/10 | 1,084 | 1,098 | 1,065 | 1,098 | 700 |
2012/02/07 | 1,053 | 1,054 | 1,053 | 1,054 | 200 |
2012/02/02 | 1,050 | 1,051 | 1,040 | 1,051 | 2,100 |
2012/01/31 | 1,036 | 1,036 | 1,033 | 1,036 | 600 |
2012/01/26 | 1,036 | 1,036 | 1,036 | 1,036 | 300 |
2012/01/25 | 1,046 | 1,080 | 1,046 | 1,046 | 3,100 |
2012/01/24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2012/01/23 | 1,025 | 1,030 | 1,025 | 1,025 | 700 |
2012/01/20 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2012/01/19 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
2012/01/18 | 1,035 | 1,035 | 1,035 | 1,035 | 700 |
2012/01/17 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
2012/01/16 | 1,035 | 1,040 | 1,035 | 1,035 | 2,300 |
2012/01/13 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2012/01/10 | 1,036 | 1,036 | 1,035 | 1,035 | 3,800 |
2012/01/06 | 1,037 | 1,040 | 981 | 1,036 | 5,400 |
2012/01/05 | 1,037 | 1,037 | 1,007 | 1,037 | 1,200 |