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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,140 | 3,190 | 3,100 | 3,190 | 9,000 |
| 2014/12/29 | 3,145 | 3,150 | 3,040 | 3,070 | 23,800 |
| 2014/12/26 | 3,185 | 3,185 | 3,125 | 3,130 | 12,900 |
| 2014/12/25 | 3,230 | 3,270 | 3,200 | 3,200 | 17,600 |
| 2014/12/24 | 3,165 | 3,270 | 3,165 | 3,205 | 12,000 |
| 2014/12/22 | 3,265 | 3,265 | 3,110 | 3,165 | 23,600 |
| 2014/12/19 | 3,185 | 3,300 | 3,170 | 3,300 | 18,800 |
| 2014/12/18 | 3,210 | 3,280 | 3,180 | 3,195 | 18,300 |
| 2014/12/17 | 3,205 | 3,225 | 3,170 | 3,225 | 15,000 |
| 2014/12/16 | 3,200 | 3,235 | 3,160 | 3,235 | 21,000 |
| 2014/12/15 | 3,220 | 3,290 | 3,200 | 3,235 | 28,700 |
| 2014/12/12 | 3,530 | 3,530 | 3,320 | 3,360 | 36,700 |
| 2014/12/11 | 3,540 | 3,595 | 3,530 | 3,540 | 8,000 |
| 2014/12/10 | 3,570 | 3,685 | 3,545 | 3,570 | 10,900 |
| 2014/12/09 | 3,630 | 3,700 | 3,590 | 3,610 | 12,700 |
| 2014/12/08 | 3,745 | 3,750 | 3,685 | 3,720 | 7,100 |
| 2014/12/05 | 3,795 | 3,795 | 3,695 | 3,750 | 18,600 |
| 2014/12/04 | 3,850 | 3,870 | 3,745 | 3,800 | 21,500 |
| 2014/12/03 | 3,920 | 3,940 | 3,775 | 3,830 | 22,500 |
| 2014/12/02 | 3,995 | 3,995 | 3,910 | 3,920 | 16,900 |
| 2014/12/01 | 4,000 | 4,000 | 3,955 | 3,985 | 7,100 |
| 2014/11/28 | 3,960 | 4,030 | 3,920 | 4,030 | 6,300 |
| 2014/11/27 | 3,990 | 3,990 | 3,900 | 3,985 | 15,300 |
| 2014/11/26 | 3,940 | 4,020 | 3,925 | 3,990 | 11,700 |
| 2014/11/25 | 3,950 | 4,000 | 3,950 | 3,950 | 11,700 |
| 2014/11/21 | 4,030 | 4,060 | 3,940 | 4,040 | 26,600 |
| 2014/11/20 | 4,090 | 4,130 | 3,975 | 4,125 | 28,400 |
| 2014/11/19 | 3,950 | 4,200 | 3,945 | 4,190 | 25,500 |
| 2014/11/18 | 3,900 | 3,985 | 3,900 | 3,945 | 38,200 |
| 2014/11/17 | 3,930 | 3,980 | 3,925 | 3,970 | 13,000 |
| 2014/11/14 | 4,020 | 4,080 | 3,915 | 3,990 | 43,500 |
| 2014/11/13 | 3,895 | 3,930 | 3,880 | 3,880 | 28,500 |
| 2014/11/12 | 3,990 | 3,990 | 3,880 | 3,905 | 16,500 |
| 2014/11/11 | 3,950 | 4,000 | 3,950 | 3,980 | 9,300 |
| 2014/11/10 | 3,950 | 4,000 | 3,930 | 3,940 | 31,000 |
| 2014/11/07 | 3,950 | 3,950 | 3,915 | 3,940 | 4,500 |
| 2014/11/06 | 3,980 | 3,990 | 3,905 | 3,960 | 4,500 |
| 2014/11/05 | 3,900 | 4,020 | 3,900 | 3,990 | 17,600 |
| 2014/11/04 | 3,850 | 3,940 | 3,820 | 3,910 | 12,800 |
| 2014/10/31 | 3,800 | 3,880 | 3,705 | 3,860 | 9,900 |
| 2014/10/30 | 3,850 | 3,850 | 3,780 | 3,800 | 4,000 |
| 2014/10/29 | 3,945 | 3,945 | 3,840 | 3,895 | 5,700 |
| 2014/10/28 | 3,920 | 3,950 | 3,900 | 3,950 | 5,700 |
| 2014/10/27 | 3,930 | 3,985 | 3,930 | 3,930 | 2,600 |
| 2014/10/24 | 3,965 | 3,990 | 3,920 | 3,920 | 2,000 |
| 2014/10/23 | 3,950 | 3,980 | 3,920 | 3,965 | 2,300 |
| 2014/10/22 | 3,930 | 3,990 | 3,930 | 3,930 | 1,400 |
| 2014/10/21 | 3,955 | 4,000 | 3,930 | 3,930 | 4,400 |
| 2014/10/20 | 3,905 | 3,990 | 3,905 | 3,955 | 3,600 |
| 2014/10/17 | 3,950 | 3,955 | 3,895 | 3,895 | 5,800 |
| 2014/10/16 | 3,915 | 3,980 | 3,890 | 3,980 | 6,500 |
| 2014/10/15 | 3,975 | 3,995 | 3,945 | 3,990 | 2,800 |
| 2014/10/14 | 3,975 | 4,015 | 3,840 | 3,995 | 9,200 |
| 2014/10/10 | 4,000 | 4,065 | 3,945 | 4,050 | 10,300 |
| 2014/10/09 | 4,140 | 4,140 | 4,060 | 4,060 | 10,400 |
| 2014/10/08 | 4,100 | 4,145 | 4,095 | 4,120 | 6,800 |
| 2014/10/07 | 4,190 | 4,190 | 4,145 | 4,145 | 700 |
| 2014/10/06 | 4,110 | 4,210 | 4,110 | 4,200 | 8,600 |
| 2014/10/03 | 4,090 | 4,135 | 4,085 | 4,100 | 10,100 |
| 2014/10/02 | 4,130 | 4,130 | 4,050 | 4,110 | 17,600 |
| 2014/10/01 | 4,150 | 4,175 | 4,110 | 4,165 | 7,200 |
| 2014/09/30 | 4,100 | 4,180 | 4,080 | 4,180 | 14,900 |
| 2014/09/29 | 4,120 | 4,150 | 4,100 | 4,145 | 2,300 |
| 2014/09/26 | 4,100 | 4,130 | 4,080 | 4,130 | 7,600 |
| 2014/09/25 | 4,115 | 4,140 | 4,100 | 4,110 | 5,600 |
| 2014/09/24 | 4,160 | 4,160 | 4,090 | 4,115 | 11,100 |
| 2014/09/22 | 4,200 | 4,220 | 4,150 | 4,220 | 4,100 |
| 2014/09/19 | 4,275 | 4,275 | 4,130 | 4,220 | 5,400 |
| 2014/09/18 | 4,220 | 4,255 | 4,200 | 4,240 | 5,100 |
| 2014/09/17 | 4,340 | 4,340 | 4,205 | 4,270 | 8,400 |
| 2014/09/16 | 4,210 | 4,385 | 4,210 | 4,310 | 18,400 |
| 2014/09/12 | 4,050 | 4,170 | 4,050 | 4,160 | 11,800 |
| 2014/09/11 | 4,130 | 4,200 | 4,040 | 4,080 | 23,900 |
| 2014/09/10 | 4,050 | 4,100 | 4,025 | 4,100 | 12,800 |
| 2014/09/09 | 4,015 | 4,140 | 3,990 | 4,075 | 10,900 |
| 2014/09/08 | 4,160 | 4,205 | 4,040 | 4,085 | 17,000 |
| 2014/09/05 | 3,950 | 4,095 | 3,950 | 4,095 | 23,600 |
| 2014/09/04 | 3,845 | 3,930 | 3,805 | 3,930 | 31,700 |
| 2014/09/03 | 3,700 | 3,810 | 3,700 | 3,810 | 15,500 |
| 2014/09/02 | 3,665 | 3,725 | 3,665 | 3,725 | 10,700 |
| 2014/09/01 | 3,565 | 3,665 | 3,565 | 3,660 | 14,200 |
| 2014/08/29 | 3,580 | 3,620 | 3,580 | 3,615 | 4,600 |
| 2014/08/28 | 3,550 | 3,600 | 3,550 | 3,595 | 8,000 |
| 2014/08/27 | 3,545 | 3,600 | 3,545 | 3,600 | 5,700 |
| 2014/08/26 | 3,620 | 3,640 | 3,540 | 3,540 | 5,800 |
| 2014/08/25 | 3,590 | 3,660 | 3,535 | 3,655 | 8,700 |
| 2014/08/22 | 3,700 | 3,700 | 3,600 | 3,605 | 8,300 |
| 2014/08/21 | 3,715 | 3,755 | 3,670 | 3,700 | 9,000 |
| 2014/08/20 | 3,800 | 3,850 | 3,765 | 3,770 | 13,800 |
| 2014/08/19 | 3,600 | 3,860 | 3,550 | 3,765 | 56,100 |
| 2014/08/18 | 3,595 | 3,595 | 3,495 | 3,585 | 19,700 |
| 2014/08/15 | 3,600 | 3,600 | 3,470 | 3,595 | 12,100 |
| 2014/08/14 | 3,545 | 3,600 | 3,500 | 3,600 | 17,100 |
| 2014/08/13 | 3,690 | 3,700 | 3,450 | 3,615 | 83,700 |
| 2014/08/12 | 2,999 | 3,000 | 2,996 | 3,000 | 5,600 |
| 2014/08/11 | 2,939 | 3,000 | 2,939 | 3,000 | 6,900 |
| 2014/08/08 | 2,950 | 2,982 | 2,871 | 2,939 | 15,700 |
| 2014/08/07 | 2,890 | 2,970 | 2,886 | 2,949 | 14,200 |
| 2014/08/06 | 2,880 | 2,886 | 2,871 | 2,880 | 4,300 |
| 2014/08/05 | 2,889 | 2,890 | 2,879 | 2,889 | 6,700 |
| 2014/08/04 | 2,860 | 2,880 | 2,860 | 2,879 | 4,200 |
| 2014/08/01 | 2,848 | 2,880 | 2,848 | 2,880 | 1,300 |
| 2014/07/31 | 2,876 | 2,880 | 2,780 | 2,855 | 6,500 |
| 2014/07/30 | 2,840 | 2,882 | 2,836 | 2,861 | 7,600 |
| 2014/07/29 | 2,848 | 2,850 | 2,798 | 2,850 | 1,700 |
| 2014/07/28 | 2,850 | 2,850 | 2,836 | 2,836 | 800 |
| 2014/07/25 | 2,834 | 2,848 | 2,833 | 2,848 | 3,100 |
| 2014/07/24 | 2,832 | 2,840 | 2,740 | 2,837 | 13,800 |
| 2014/07/23 | 2,833 | 2,840 | 2,825 | 2,840 | 1,800 |
| 2014/07/22 | 2,834 | 2,845 | 2,833 | 2,833 | 500 |
| 2014/07/18 | 2,845 | 2,845 | 2,827 | 2,834 | 1,800 |
| 2014/07/17 | 2,840 | 2,845 | 2,783 | 2,840 | 3,800 |
| 2014/07/16 | 2,800 | 2,850 | 2,800 | 2,839 | 13,700 |
| 2014/07/15 | 2,782 | 2,796 | 2,779 | 2,796 | 5,400 |
| 2014/07/14 | 2,745 | 2,780 | 2,730 | 2,779 | 8,500 |
| 2014/07/11 | 2,704 | 2,744 | 2,698 | 2,744 | 3,300 |
| 2014/07/10 | 2,669 | 2,721 | 2,669 | 2,704 | 5,300 |
| 2014/07/09 | 2,659 | 2,670 | 2,640 | 2,669 | 6,800 |
| 2014/07/08 | 2,671 | 2,679 | 2,652 | 2,676 | 7,800 |
| 2014/07/07 | 2,664 | 2,677 | 2,661 | 2,670 | 6,300 |
| 2014/07/04 | 2,629 | 2,658 | 2,618 | 2,650 | 10,800 |
| 2014/07/03 | 2,613 | 2,631 | 2,592 | 2,620 | 7,300 |
| 2014/07/02 | 2,588 | 2,614 | 2,572 | 2,600 | 12,900 |
| 2014/07/01 | 2,614 | 2,614 | 2,590 | 2,590 | 15,300 |
| 2014/06/30 | 2,612 | 2,630 | 2,604 | 2,620 | 21,700 |
| 2014/06/27 | 2,633 | 2,643 | 2,614 | 2,618 | 9,300 |
| 2014/06/26 | 2,670 | 2,670 | 2,620 | 2,650 | 13,100 |
| 2014/06/25 | 2,691 | 2,709 | 2,691 | 2,694 | 13,500 |
| 2014/06/24 | 2,700 | 2,729 | 2,674 | 2,695 | 13,000 |
| 2014/06/23 | 2,784 | 2,784 | 2,680 | 2,706 | 10,300 |
| 2014/06/20 | 2,751 | 2,784 | 2,751 | 2,784 | 3,000 |
| 2014/06/19 | 2,780 | 2,800 | 2,606 | 2,770 | 8,200 |
| 2014/06/18 | 2,760 | 2,777 | 2,750 | 2,760 | 5,200 |
| 2014/06/17 | 2,750 | 2,760 | 2,734 | 2,760 | 3,200 |
| 2014/06/16 | 2,749 | 2,763 | 2,701 | 2,701 | 13,200 |
| 2014/06/13 | 2,758 | 2,759 | 2,743 | 2,749 | 3,600 |
| 2014/06/12 | 2,750 | 2,758 | 2,745 | 2,758 | 7,900 |
| 2014/06/11 | 2,730 | 2,748 | 2,730 | 2,740 | 3,600 |
| 2014/06/10 | 2,740 | 2,740 | 2,720 | 2,728 | 3,600 |
| 2014/06/09 | 2,660 | 2,682 | 2,650 | 2,682 | 4,300 |
| 2014/06/06 | 2,660 | 2,660 | 2,646 | 2,656 | 3,600 |
| 2014/06/05 | 2,660 | 2,660 | 2,655 | 2,657 | 3,600 |
| 2014/06/04 | 2,646 | 2,648 | 2,646 | 2,648 | 1,100 |
| 2014/06/03 | 2,657 | 2,669 | 2,645 | 2,646 | 4,100 |
| 2014/06/02 | 2,631 | 2,645 | 2,631 | 2,640 | 5,500 |
| 2014/05/30 | 2,635 | 2,640 | 2,628 | 2,628 | 2,700 |
| 2014/05/29 | 2,625 | 2,660 | 2,625 | 2,635 | 1,000 |
| 2014/05/28 | 2,636 | 2,670 | 2,627 | 2,630 | 3,800 |
| 2014/05/27 | 2,650 | 2,650 | 2,635 | 2,636 | 1,200 |
| 2014/05/26 | 2,650 | 2,660 | 2,650 | 2,652 | 1,100 |
| 2014/05/23 | 2,682 | 2,683 | 2,662 | 2,670 | 2,300 |
| 2014/05/22 | 2,682 | 2,700 | 2,681 | 2,682 | 3,600 |
| 2014/05/21 | 2,740 | 2,740 | 2,682 | 2,682 | 1,200 |
| 2014/05/20 | 2,690 | 2,690 | 2,655 | 2,690 | 5,600 |
| 2014/05/19 | 2,655 | 2,670 | 2,655 | 2,655 | 2,900 |
| 2014/05/16 | 2,700 | 2,700 | 2,661 | 2,675 | 1,600 |
| 2014/05/15 | 2,694 | 2,700 | 2,672 | 2,700 | 4,100 |
| 2014/05/14 | 2,679 | 2,679 | 2,631 | 2,668 | 7,400 |
| 2014/05/13 | 2,675 | 2,690 | 2,601 | 2,630 | 42,000 |
| 2014/05/12 | 2,709 | 2,709 | 2,677 | 2,695 | 7,300 |
| 2014/05/09 | 2,692 | 2,769 | 2,692 | 2,711 | 4,800 |
| 2014/05/08 | 2,725 | 2,742 | 2,631 | 2,742 | 10,800 |
| 2014/05/07 | 2,770 | 2,770 | 2,720 | 2,760 | 1,900 |
| 2014/05/02 | 2,730 | 2,795 | 2,730 | 2,770 | 1,800 |
| 2014/05/01 | 2,796 | 2,800 | 2,741 | 2,754 | 13,200 |
| 2014/04/30 | 2,766 | 2,797 | 2,720 | 2,770 | 6,000 |
| 2014/04/28 | 2,750 | 2,770 | 2,712 | 2,770 | 1,900 |
| 2014/04/25 | 2,771 | 2,780 | 2,750 | 2,770 | 11,700 |
| 2014/04/24 | 2,800 | 2,800 | 2,750 | 2,770 | 4,500 |
| 2014/04/23 | 2,811 | 2,812 | 2,775 | 2,782 | 2,600 |
| 2014/04/22 | 2,820 | 2,824 | 2,820 | 2,820 | 1,400 |
| 2014/04/21 | 2,812 | 2,830 | 2,810 | 2,830 | 2,700 |
| 2014/04/18 | 2,806 | 2,850 | 2,806 | 2,815 | 9,200 |
| 2014/04/17 | 2,830 | 2,850 | 2,778 | 2,820 | 12,400 |
| 2014/04/16 | 2,840 | 2,840 | 2,790 | 2,805 | 5,200 |
| 2014/04/15 | 2,771 | 2,850 | 2,752 | 2,799 | 4,900 |
| 2014/04/14 | 2,770 | 2,809 | 2,750 | 2,771 | 4,700 |
| 2014/04/11 | 2,795 | 2,814 | 2,750 | 2,770 | 3,600 |
| 2014/04/10 | 2,850 | 2,850 | 2,805 | 2,845 | 6,400 |
| 2014/04/09 | 2,830 | 2,858 | 2,761 | 2,811 | 8,500 |
| 2014/04/08 | 2,850 | 2,874 | 2,833 | 2,858 | 10,400 |
| 2014/04/07 | 2,830 | 2,849 | 2,805 | 2,839 | 10,900 |
| 2014/04/04 | 2,810 | 2,814 | 2,779 | 2,805 | 1,600 |
| 2014/04/03 | 2,798 | 2,800 | 2,743 | 2,775 | 6,800 |
| 2014/04/02 | 2,762 | 2,800 | 2,762 | 2,768 | 12,900 |
| 2014/04/01 | 2,750 | 2,759 | 2,664 | 2,737 | 7,600 |
| 2014/03/31 | 2,700 | 2,718 | 2,700 | 2,708 | 5,700 |
| 2014/03/28 | 2,700 | 2,705 | 2,685 | 2,700 | 3,300 |
| 2014/03/27 | 2,670 | 2,675 | 2,630 | 2,675 | 3,600 |
| 2014/03/26 | 2,640 | 2,642 | 2,609 | 2,616 | 2,700 |
| 2014/03/25 | 2,630 | 2,650 | 2,630 | 2,640 | 1,100 |
| 2014/03/24 | 2,631 | 2,631 | 2,603 | 2,610 | 15,700 |
| 2014/03/20 | 2,681 | 2,681 | 2,602 | 2,631 | 3,200 |
| 2014/03/19 | 2,650 | 2,670 | 2,630 | 2,631 | 1,200 |
| 2014/03/18 | 2,719 | 2,719 | 2,669 | 2,670 | 1,800 |
| 2014/03/17 | 2,700 | 2,740 | 2,600 | 2,669 | 11,100 |
| 2014/03/14 | 2,580 | 2,635 | 2,571 | 2,635 | 3,300 |
| 2014/03/13 | 2,600 | 2,630 | 2,600 | 2,630 | 1,500 |
| 2014/03/12 | 2,620 | 2,650 | 2,555 | 2,625 | 13,100 |
| 2014/03/11 | 2,540 | 2,600 | 2,540 | 2,590 | 9,200 |
| 2014/03/10 | 2,530 | 2,550 | 2,528 | 2,528 | 2,300 |
| 2014/03/07 | 2,528 | 2,528 | 2,528 | 2,528 | 100 |
| 2014/03/05 | 2,550 | 2,600 | 2,550 | 2,578 | 400 |
| 2014/03/04 | 2,590 | 2,590 | 2,500 | 2,500 | 800 |
| 2014/03/03 | 2,480 | 2,516 | 2,466 | 2,511 | 3,600 |
| 2014/02/28 | 2,550 | 2,609 | 2,550 | 2,580 | 2,200 |
| 2014/02/27 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 2014/02/26 | 2,673 | 2,675 | 2,640 | 2,651 | 3,600 |
| 2014/02/25 | 2,499 | 2,600 | 2,499 | 2,595 | 11,000 |
| 2014/02/24 | 2,450 | 2,470 | 2,440 | 2,450 | 6,400 |
| 2014/02/21 | 2,420 | 2,441 | 2,420 | 2,440 | 4,100 |
| 2014/02/20 | 2,400 | 2,420 | 2,400 | 2,420 | 2,400 |
| 2014/02/19 | 2,360 | 2,401 | 2,360 | 2,400 | 2,400 |
| 2014/02/18 | 2,350 | 2,440 | 2,350 | 2,368 | 3,700 |
| 2014/02/17 | 2,310 | 2,379 | 2,310 | 2,335 | 5,100 |
| 2014/02/14 | 2,306 | 2,350 | 2,273 | 2,276 | 6,700 |
| 2014/02/13 | 2,287 | 2,290 | 2,200 | 2,256 | 4,100 |
| 2014/02/12 | 2,299 | 2,320 | 2,270 | 2,287 | 3,200 |
| 2014/02/10 | 2,270 | 2,300 | 2,240 | 2,290 | 5,400 |
| 2014/02/07 | 2,223 | 2,272 | 2,223 | 2,272 | 600 |
| 2014/02/06 | 2,221 | 2,240 | 2,220 | 2,240 | 1,200 |
| 2014/02/05 | 2,241 | 2,280 | 2,240 | 2,242 | 1,400 |
| 2014/02/04 | 2,200 | 2,250 | 2,103 | 2,240 | 8,200 |
| 2014/02/03 | 2,250 | 2,300 | 2,250 | 2,300 | 200 |
| 2014/01/29 | 2,300 | 2,330 | 2,300 | 2,300 | 2,800 |
| 2014/01/28 | 2,250 | 2,300 | 2,200 | 2,300 | 1,300 |
| 2014/01/27 | 2,240 | 2,260 | 2,210 | 2,250 | 2,200 |
| 2014/01/24 | 2,255 | 2,265 | 2,255 | 2,255 | 1,200 |
| 2014/01/23 | 2,255 | 2,255 | 2,255 | 2,255 | 300 |
| 2014/01/22 | 2,300 | 2,300 | 2,299 | 2,299 | 800 |
| 2014/01/21 | 2,201 | 2,270 | 2,201 | 2,250 | 500 |
| 2014/01/20 | 2,250 | 2,250 | 2,249 | 2,250 | 400 |
| 2014/01/17 | 2,201 | 2,230 | 2,201 | 2,230 | 800 |
| 2014/01/16 | 2,248 | 2,250 | 2,201 | 2,201 | 500 |
| 2014/01/15 | 2,298 | 2,300 | 2,240 | 2,248 | 4,000 |
| 2014/01/14 | 2,251 | 2,260 | 2,249 | 2,260 | 3,700 |
| 2014/01/10 | 2,165 | 2,250 | 2,165 | 2,250 | 4,800 |
| 2014/01/09 | 2,165 | 2,165 | 2,165 | 2,165 | 200 |
| 2014/01/08 | 2,170 | 2,170 | 2,150 | 2,165 | 1,200 |
| 2014/01/07 | 2,090 | 2,170 | 2,090 | 2,170 | 3,700 |
| 2014/01/06 | 2,038 | 2,080 | 2,038 | 2,080 | 5,800 |