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
2013/12/30 2,040 2,050 2,038 2,038 1,900
2013/12/27 2,040 2,050 2,040 2,040 700
2013/12/26 2,020 2,030 2,020 2,030 900
2013/12/25 2,008 2,010 2,004 2,010 3,900
2013/12/24 2,000 2,008 2,000 2,008 9,500
2013/12/20 2,010 2,010 2,000 2,010 13,600
2013/12/19 1,999 2,015 1,980 2,010 22,900
2013/12/18 2,015 2,015 1,949 2,010 30,200
2013/12/17 2,015 2,022 2,003 2,015 21,000
2013/12/16 2,000 2,010 2,000 2,010 6,000
2013/12/13 2,010 2,019 2,000 2,010 3,300
2013/12/12 2,015 2,015 2,000 2,015 3,100
2013/12/11 1,960 2,010 1,960 2,000 3,100
2013/12/10 2,000 2,010 2,000 2,010 2,200
2013/12/09 2,010 2,015 2,010 2,010 1,100
2013/12/06 2,000 2,010 2,000 2,010 25,700
2013/12/05 2,010 2,010 1,880 2,000 4,400
2013/12/04 2,020 2,020 1,981 2,017 9,300
2013/12/03 2,019 2,020 2,000 2,020 3,500
2013/12/02 2,010 2,010 2,010 2,010 1,500
2013/11/29 1,999 2,011 1,999 2,000 10,200
2013/11/28 2,000 2,010 2,000 2,001 8,300
2013/11/27 2,000 2,010 2,000 2,000 8,700
2013/11/26 2,000 2,000 1,999 2,000 13,700
2013/11/25 2,020 2,038 2,009 2,011 5,700
2013/11/22 1,980 2,023 1,980 2,020 9,000
2013/11/21 1,980 1,980 1,980 1,980 1,200
2013/11/20 1,995 1,995 1,980 1,980 4,400
2013/11/19 1,981 2,000 1,981 1,999 6,200
2013/11/18 2,000 2,005 1,996 2,000 8,200
2013/11/15 1,998 2,021 1,980 2,020 4,100
2013/11/14 2,040 2,040 2,000 2,030 3,000
2013/11/13 1,980 2,040 1,980 2,040 8,000
2013/11/12 1,951 1,980 1,951 1,980 8,700
2013/11/11 1,940 1,960 1,940 1,950 3,500
2013/11/08 1,940 1,940 1,930 1,940 800
2013/11/07 1,935 1,940 1,935 1,940 700
2013/11/06 1,950 1,950 1,950 1,950 1,100
2013/11/05 1,969 1,969 1,969 1,969 300
2013/11/01 1,953 1,955 1,951 1,954 6,100
2013/10/31 1,955 1,955 1,955 1,955 400
2013/10/29 1,955 1,960 1,955 1,960 4,400
2013/10/28 1,980 2,000 1,971 1,980 6,000
2013/10/25 1,980 1,994 1,975 1,980 1,200
2013/10/24 1,999 1,999 1,971 1,972 1,700
2013/10/23 2,020 2,020 1,982 2,020 2,900
2013/10/22 1,985 2,000 1,970 1,982 9,900
2013/10/21 1,970 1,970 1,951 1,965 1,200
2013/10/18 1,954 1,970 1,954 1,970 600
2013/10/17 1,949 1,989 1,933 1,970 4,700
2013/10/16 1,931 1,931 1,931 1,931 100
2013/10/15 1,930 1,960 1,926 1,949 2,300
2013/10/11 1,925 1,970 1,920 1,960 3,600
2013/10/10 1,948 1,950 1,910 1,925 4,600
2013/10/09 1,950 1,950 1,928 1,948 2,200
2013/10/08 1,974 1,974 1,912 1,950 6,300
2013/10/07 1,975 1,975 1,921 1,975 8,300
2013/10/04 1,975 1,979 1,953 1,975 2,500
2013/10/03 1,975 1,980 1,910 1,975 8,600
2013/10/02 2,010 2,010 1,910 1,980 6,500
2013/10/01 2,020 2,020 2,000 2,010 4,400
2013/09/30 2,030 2,030 2,025 2,030 800
2013/09/27 2,027 2,070 2,027 2,050 3,900
2013/09/26 2,060 2,100 2,060 2,100 5,800
2013/09/25 2,100 2,100 2,081 2,098 1,800
2013/09/24 2,100 2,150 2,070 2,100 7,900
2013/09/20 2,100 2,140 2,100 2,100 3,900
2013/09/19 2,060 2,199 2,060 2,160 4,700
2013/09/18 2,025 2,055 2,025 2,050 7,900
2013/09/17 2,000 2,030 2,000 2,030 4,100
2013/09/13 2,000 2,020 2,000 2,020 3,300
2013/09/12 1,950 2,025 1,910 2,020 34,600
2013/09/11 1,915 1,925 1,915 1,925 1,900
2013/09/10 1,890 1,920 1,890 1,915 1,100
2013/09/09 1,930 1,950 1,810 1,890 6,400
2013/09/04 1,925 1,930 1,925 1,930 1,200
2013/09/03 1,925 1,925 1,925 1,925 400
2013/09/02 1,924 1,924 1,900 1,900 600
2013/08/30 1,925 1,925 1,924 1,924 200
2013/08/29 1,900 1,900 1,865 1,900 1,800
2013/08/28 1,900 1,900 1,859 1,900 11,400
2013/08/27 1,900 1,905 1,855 1,864 3,800
2013/08/26 1,900 1,900 1,900 1,900 4,000
2013/08/23 1,905 1,905 1,900 1,904 6,700
2013/08/22 1,904 1,904 1,904 1,904 300
2013/08/21 1,900 1,900 1,900 1,900 200
2013/08/20 1,900 1,925 1,900 1,900 2,900
2013/08/19 1,900 1,905 1,900 1,905 1,000
2013/08/16 1,872 1,910 1,872 1,905 1,600
2013/08/15 1,940 1,950 1,912 1,912 4,400
2013/08/14 1,931 1,941 1,925 1,941 900
2013/08/13 1,920 1,931 1,880 1,931 600
2013/08/12 1,925 1,950 1,925 1,950 1,900
2013/08/09 1,925 1,925 1,925 1,925 100
2013/08/08 1,920 1,920 1,920 1,920 900
2013/08/07 1,920 1,920 1,920 1,920 100
2013/08/06 1,900 1,920 1,900 1,920 900
2013/08/05 1,900 1,900 1,900 1,900 2,800
2013/08/02 1,910 1,910 1,900 1,900 3,400
2013/08/01 1,900 1,900 1,900 1,900 100
2013/07/31 1,900 1,900 1,900 1,900 1,100
2013/07/30 1,849 1,900 1,849 1,900 3,300
2013/07/29 1,870 1,870 1,850 1,850 1,100
2013/07/26 1,840 1,840 1,840 1,840 1,200
2013/07/25 1,848 1,848 1,800 1,840 2,900
2013/07/24 1,821 1,850 1,820 1,848 2,500
2013/07/23 1,810 1,870 1,810 1,821 2,100
2013/07/22 1,830 1,830 1,800 1,810 4,100
2013/07/19 1,800 1,840 1,800 1,830 4,100
2013/07/18 1,800 1,801 1,799 1,800 5,700
2013/07/17 1,801 1,810 1,800 1,800 9,700
2013/07/16 2,000 2,000 1,810 1,810 3,400
2013/07/12 1,800 1,845 1,800 1,845 2,800
2013/07/11 1,800 1,850 1,800 1,800 3,900
2013/07/10 1,738 1,830 1,738 1,800 10,900
2013/07/09 1,730 1,739 1,730 1,738 3,000
2013/07/08 1,722 1,739 1,722 1,730 5,500
2013/07/05 1,720 1,726 1,720 1,720 4,900
2013/07/04 1,700 1,720 1,700 1,720 1,800
2013/07/03 1,710 1,739 1,700 1,700 6,000
2013/07/02 1,700 1,710 1,700 1,710 2,200
2013/07/01 1,720 1,720 1,720 1,720 100
2013/06/28 1,719 1,720 1,719 1,720 900
2013/06/27 1,700 1,720 1,700 1,720 2,900
2013/06/26 1,796 1,796 1,796 1,796 1,200
2013/06/25 1,715 1,716 1,715 1,716 2,100
2013/06/24 1,690 1,715 1,690 1,715 3,800
2013/06/21 1,680 1,730 1,680 1,730 6,500
2013/06/20 1,701 1,722 1,700 1,722 5,400
2013/06/19 1,700 1,701 1,690 1,700 7,800
2013/06/18 1,680 1,700 1,680 1,700 1,800
2013/06/17 1,650 1,680 1,650 1,680 600
2013/06/14 1,700 1,700 1,700 1,700 2,000
2013/06/12 1,688 1,700 1,675 1,700 1,200
2013/06/11 1,690 1,690 1,688 1,688 2,100
2013/06/10 1,682 1,690 1,682 1,690 4,400
2013/06/07 1,690 1,700 1,600 1,600 1,000
2013/06/06 1,780 1,790 1,698 1,750 5,000
2013/06/05 1,838 1,838 1,800 1,801 3,400
2013/06/04 1,800 1,838 1,800 1,838 4,500
2013/06/03 1,830 1,830 1,811 1,820 2,900
2013/05/31 1,870 1,890 1,870 1,870 4,200
2013/05/30 1,900 1,900 1,865 1,893 2,300
2013/05/29 1,890 1,900 1,890 1,900 1,900
2013/05/28 1,900 1,900 1,861 1,900 7,400
2013/05/27 2,000 2,000 1,990 2,000 6,300
2013/05/24 2,000 2,000 2,000 2,000 7,000
2013/05/23 2,000 2,000 1,960 2,000 8,900
2013/05/22 1,990 2,020 1,960 2,000 6,800
2013/05/21 2,050 2,050 2,000 2,018 2,900
2013/05/20 2,008 2,102 2,000 2,080 10,200
2013/05/17 2,000 2,010 1,980 2,000 16,300
2013/05/16 1,990 2,009 1,990 2,000 12,500
2013/05/15 2,000 2,020 1,974 1,990 11,500
2013/05/14 1,970 2,000 1,970 2,000 1,300
2013/05/13 2,000 2,000 1,986 2,000 3,000
2013/05/10 1,995 1,998 1,995 1,998 300
2013/05/09 1,912 1,980 1,912 1,980 2,100
2013/05/08 1,999 2,000 1,960 2,000 2,600
2013/05/07 2,000 2,000 1,999 1,999 800
2013/05/02 2,045 2,050 1,930 1,989 4,500
2013/05/01 2,020 2,050 2,020 2,030 1,500
2013/04/30 2,048 2,056 2,025 2,051 2,100
2013/04/26 2,070 2,070 2,050 2,050 6,100
2013/04/25 2,021 2,050 2,021 2,050 2,300
2013/04/24 2,000 2,037 2,000 2,021 5,600
2013/04/23 2,000 2,000 1,994 1,998 1,100
2013/04/22 1,910 1,950 1,900 1,950 2,000
2013/04/19 1,900 1,900 1,888 1,900 1,600
2013/04/18 1,899 1,899 1,823 1,894 1,100
2013/04/17 1,920 1,920 1,829 1,899 3,400
2013/04/16 1,790 1,840 1,778 1,840 12,700
2013/04/15 1,750 1,840 1,750 1,840 9,900
2013/04/12 1,760 1,760 1,750 1,750 8,400
2013/04/11 1,752 1,770 1,752 1,760 4,500
2013/04/10 1,721 1,751 1,721 1,751 2,900
2013/04/09 1,730 1,730 1,720 1,720 7,900
2013/04/08 1,720 1,730 1,720 1,730 1,000
2013/04/05 1,702 1,750 1,692 1,710 9,200
2013/04/04 1,700 1,705 1,665 1,690 5,800
2013/04/03 1,662 1,700 1,662 1,695 1,800
2013/04/02 1,640 1,710 1,640 1,710 4,700
2013/04/01 1,707 1,707 1,699 1,699 2,800
2013/03/29 1,708 1,708 1,698 1,700 1,200
2013/03/28 1,730 1,740 1,646 1,699 7,600
2013/03/27 1,710 1,740 1,710 1,740 5,900
2013/03/26 1,680 1,730 1,650 1,710 7,700
2013/03/25 1,650 1,710 1,650 1,710 31,500
2013/03/22 1,655 1,655 1,614 1,650 2,300
2013/03/21 1,655 1,655 1,655 1,655 700
2013/03/19 1,659 1,659 1,600 1,650 5,900
2013/03/18 1,651 1,660 1,630 1,650 1,400
2013/03/15 1,629 1,643 1,610 1,643 1,700
2013/03/14 1,610 1,630 1,610 1,630 2,700
2013/03/13 1,610 1,615 1,610 1,610 6,800
2013/03/12 1,630 1,630 1,610 1,610 9,500
2013/03/11 1,630 1,630 1,611 1,620 2,500
2013/03/08 1,615 1,630 1,600 1,630 1,500
2013/03/07 1,600 1,600 1,600 1,600 500
2013/03/06 1,620 1,620 1,575 1,600 2,400
2013/03/05 1,634 1,634 1,600 1,610 6,600
2013/03/04 1,630 1,650 1,600 1,630 9,600
2013/03/01 1,600 1,695 1,596 1,635 4,100
2013/02/28 1,583 1,620 1,570 1,600 10,500
2013/02/27 1,530 1,570 1,530 1,570 16,400
2013/02/26 1,545 1,549 1,495 1,545 3,700
2013/02/25 1,549 1,550 1,549 1,550 3,000
2013/02/22 1,546 1,550 1,510 1,549 3,600
2013/02/21 1,524 1,525 1,480 1,525 2,400
2013/02/20 1,500 1,524 1,500 1,524 2,300
2013/02/19 1,475 1,540 1,470 1,535 1,300
2013/02/18 1,436 1,500 1,436 1,475 7,700
2013/02/15 1,464 1,547 1,400 1,504 28,300
2013/02/14 1,629 1,629 1,585 1,624 7,300
2013/02/13 1,655 1,680 1,580 1,630 8,700
2013/02/12 1,633 1,656 1,616 1,656 12,300
2013/02/08 1,628 1,635 1,600 1,616 4,200
2013/02/07 1,610 1,620 1,604 1,620 2,600
2013/02/06 1,586 1,620 1,585 1,620 6,700
2013/02/05 1,580 1,580 1,575 1,580 2,100
2013/02/04 1,570 1,585 1,563 1,580 6,500
2013/02/01 1,550 1,560 1,550 1,560 2,000
2013/01/31 1,532 1,549 1,532 1,549 600
2013/01/30 1,545 1,545 1,532 1,532 3,700
2013/01/29 1,543 1,550 1,535 1,550 5,200
2013/01/28 1,560 1,560 1,550 1,560 2,500
2013/01/25 1,544 1,560 1,544 1,559 1,900
2013/01/24 1,565 1,565 1,544 1,544 900
2013/01/23 1,548 1,567 1,500 1,567 7,900
2013/01/22 1,542 1,550 1,531 1,531 1,500
2013/01/21 1,573 1,573 1,541 1,541 2,500
2013/01/18 1,545 1,554 1,545 1,550 1,000
2013/01/17 1,584 1,584 1,550 1,578 2,300
2013/01/16 1,580 1,580 1,551 1,560 3,000
2013/01/15 1,587 1,603 1,586 1,587 2,000
2013/01/11 1,608 1,608 1,580 1,605 3,100
2013/01/10 1,593 1,600 1,593 1,600 2,900
2013/01/09 1,567 1,594 1,567 1,593 1,900
2013/01/08 1,562 1,579 1,562 1,579 1,800
2013/01/07 1,540 1,565 1,539 1,565 3,000
2013/01/04 1,520 1,561 1,520 1,555 11,600

このページの先頭へ