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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2015/12/29 | 3,150 | 3,150 | 3,145 | 3,150 | 2,700 |
| 2015/12/28 | 3,140 | 3,200 | 3,140 | 3,200 | 3,300 |
| 2015/12/25 | 3,150 | 3,180 | 3,150 | 3,150 | 2,300 |
| 2015/12/24 | 3,125 | 3,150 | 3,085 | 3,150 | 4,300 |
| 2015/12/22 | 3,125 | 3,160 | 3,125 | 3,160 | 2,200 |
| 2015/12/21 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2015/12/18 | 3,140 | 3,140 | 3,090 | 3,125 | 800 |
| 2015/12/17 | 3,130 | 3,150 | 3,085 | 3,105 | 2,300 |
| 2015/12/16 | 3,150 | 3,160 | 3,100 | 3,155 | 12,200 |
| 2015/12/15 | 3,150 | 3,180 | 3,115 | 3,150 | 5,100 |
| 2015/12/14 | 3,150 | 3,155 | 3,095 | 3,150 | 2,400 |
| 2015/12/11 | 3,100 | 3,195 | 3,100 | 3,150 | 7,100 |
| 2015/12/10 | 3,095 | 3,145 | 3,080 | 3,100 | 6,300 |
| 2015/12/09 | 3,105 | 3,105 | 3,050 | 3,055 | 1,700 |
| 2015/12/08 | 3,200 | 3,200 | 3,085 | 3,145 | 3,700 |
| 2015/12/07 | 3,195 | 3,200 | 3,180 | 3,200 | 1,000 |
| 2015/12/04 | 3,190 | 3,200 | 3,140 | 3,150 | 3,900 |
| 2015/12/03 | 3,105 | 3,190 | 3,065 | 3,190 | 8,600 |
| 2015/12/02 | 3,060 | 3,090 | 3,015 | 3,060 | 5,100 |
| 2015/12/01 | 3,110 | 3,110 | 3,020 | 3,030 | 4,700 |
| 2015/11/30 | 3,080 | 3,100 | 3,080 | 3,100 | 1,200 |
| 2015/11/27 | 3,130 | 3,180 | 3,110 | 3,110 | 1,000 |
| 2015/11/26 | 3,005 | 3,120 | 3,000 | 3,100 | 6,800 |
| 2015/11/25 | 2,922 | 3,050 | 2,922 | 3,000 | 32,800 |
| 2015/11/24 | 2,979 | 2,990 | 2,954 | 2,954 | 1,100 |
| 2015/11/20 | 2,990 | 2,990 | 2,830 | 2,950 | 3,500 |
| 2015/11/19 | 2,980 | 2,990 | 2,960 | 2,990 | 3,400 |
| 2015/11/18 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 2015/11/17 | 2,981 | 2,984 | 2,980 | 2,984 | 500 |
| 2015/11/16 | 2,980 | 3,000 | 2,980 | 3,000 | 1,200 |
| 2015/11/13 | 2,980 | 3,010 | 2,980 | 3,005 | 600 |
| 2015/11/12 | 3,010 | 3,095 | 3,010 | 3,010 | 4,100 |
| 2015/11/11 | 3,050 | 3,050 | 3,005 | 3,005 | 1,600 |
| 2015/11/10 | 3,000 | 3,045 | 3,000 | 3,045 | 1,700 |
| 2015/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
| 2015/11/05 | 2,950 | 3,000 | 2,949 | 3,000 | 4,200 |
| 2015/11/04 | 2,955 | 2,955 | 2,952 | 2,955 | 500 |
| 2015/10/30 | 2,999 | 3,005 | 2,998 | 3,005 | 4,100 |
| 2015/10/29 | 2,950 | 2,998 | 2,950 | 2,998 | 600 |
| 2015/10/28 | 2,911 | 2,975 | 2,911 | 2,950 | 1,100 |
| 2015/10/27 | 2,955 | 3,000 | 2,950 | 2,950 | 8,900 |
| 2015/10/26 | 2,974 | 2,975 | 2,950 | 2,955 | 5,400 |
| 2015/10/23 | 2,965 | 2,975 | 2,964 | 2,975 | 800 |
| 2015/10/22 | 2,961 | 2,988 | 2,961 | 2,964 | 300 |
| 2015/10/21 | 2,950 | 2,999 | 2,950 | 2,999 | 900 |
| 2015/10/20 | 2,993 | 3,005 | 2,950 | 2,965 | 3,400 |
| 2015/10/19 | 3,000 | 3,000 | 2,999 | 2,999 | 700 |
| 2015/10/16 | 3,005 | 3,005 | 3,000 | 3,000 | 1,100 |
| 2015/10/15 | 3,010 | 3,010 | 3,000 | 3,005 | 1,000 |
| 2015/10/14 | 3,005 | 3,020 | 3,005 | 3,005 | 900 |
| 2015/10/13 | 3,010 | 3,010 | 3,005 | 3,005 | 400 |
| 2015/10/09 | 3,010 | 3,010 | 2,998 | 3,005 | 1,000 |
| 2015/10/08 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2015/10/07 | 3,000 | 3,040 | 2,995 | 3,040 | 2,600 |
| 2015/10/06 | 2,956 | 3,000 | 2,956 | 3,000 | 1,700 |
| 2015/10/05 | 2,930 | 2,950 | 2,930 | 2,950 | 400 |
| 2015/10/02 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2015/10/01 | 3,000 | 3,050 | 3,000 | 3,010 | 600 |
| 2015/09/30 | 3,105 | 3,510 | 3,000 | 3,000 | 6,800 |
| 2015/09/29 | 3,180 | 3,185 | 3,150 | 3,150 | 4,900 |
| 2015/09/28 | 3,225 | 3,225 | 3,180 | 3,180 | 600 |
| 2015/09/25 | 3,230 | 3,230 | 3,215 | 3,215 | 1,100 |
| 2015/09/24 | 3,200 | 3,245 | 3,200 | 3,230 | 1,800 |
| 2015/09/18 | 3,250 | 3,260 | 3,240 | 3,260 | 3,900 |
| 2015/09/17 | 3,340 | 3,340 | 3,255 | 3,255 | 1,500 |
| 2015/09/16 | 3,340 | 3,340 | 3,260 | 3,340 | 3,100 |
| 2015/09/15 | 3,340 | 3,340 | 3,340 | 3,340 | 700 |
| 2015/09/14 | 3,275 | 3,340 | 3,275 | 3,340 | 1,500 |
| 2015/09/11 | 3,260 | 3,275 | 3,260 | 3,275 | 600 |
| 2015/09/10 | 3,215 | 3,285 | 3,215 | 3,250 | 1,500 |
| 2015/09/09 | 3,270 | 3,270 | 3,215 | 3,215 | 1,800 |
| 2015/09/08 | 3,230 | 3,250 | 3,230 | 3,245 | 2,200 |
| 2015/09/07 | 3,300 | 3,300 | 3,230 | 3,230 | 1,500 |
| 2015/09/04 | 3,320 | 3,390 | 3,300 | 3,300 | 1,000 |
| 2015/09/03 | 3,355 | 3,400 | 3,310 | 3,345 | 2,900 |
| 2015/09/02 | 3,330 | 3,385 | 3,330 | 3,360 | 1,400 |
| 2015/09/01 | 3,350 | 3,400 | 3,350 | 3,390 | 1,900 |
| 2015/08/31 | 3,355 | 3,410 | 3,350 | 3,350 | 2,100 |
| 2015/08/28 | 3,350 | 3,380 | 3,300 | 3,380 | 800 |
| 2015/08/27 | 3,350 | 3,420 | 3,350 | 3,350 | 400 |
| 2015/08/26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2015/08/25 | 3,400 | 3,400 | 3,280 | 3,350 | 4,700 |
| 2015/08/24 | 3,350 | 3,400 | 3,345 | 3,400 | 5,600 |
| 2015/08/21 | 3,400 | 3,500 | 3,375 | 3,400 | 6,000 |
| 2015/08/20 | 3,405 | 3,470 | 3,400 | 3,440 | 2,400 |
| 2015/08/19 | 3,370 | 3,430 | 3,350 | 3,400 | 1,900 |
| 2015/08/18 | 3,390 | 3,455 | 3,380 | 3,440 | 3,300 |
| 2015/08/17 | 3,480 | 3,545 | 3,460 | 3,460 | 3,100 |
| 2015/08/14 | 3,500 | 3,535 | 3,495 | 3,500 | 3,600 |
| 2015/08/13 | 3,500 | 3,570 | 3,495 | 3,510 | 5,800 |
| 2015/08/12 | 3,450 | 3,535 | 3,300 | 3,505 | 8,700 |
| 2015/08/11 | 3,480 | 3,520 | 3,475 | 3,520 | 2,900 |
| 2015/08/10 | 3,530 | 3,590 | 3,470 | 3,505 | 2,400 |
| 2015/08/07 | 3,560 | 3,600 | 3,460 | 3,530 | 3,300 |
| 2015/08/06 | 3,590 | 3,650 | 3,530 | 3,625 | 2,800 |
| 2015/08/05 | 3,600 | 3,625 | 3,565 | 3,600 | 5,400 |
| 2015/08/04 | 3,605 | 3,630 | 3,570 | 3,575 | 1,800 |
| 2015/08/03 | 3,590 | 3,660 | 3,550 | 3,605 | 900 |
| 2015/07/31 | 3,620 | 3,640 | 3,585 | 3,585 | 2,000 |
| 2015/07/30 | 3,650 | 3,650 | 3,635 | 3,635 | 600 |
| 2015/07/29 | 3,610 | 3,615 | 3,600 | 3,600 | 500 |
| 2015/07/28 | 3,640 | 3,650 | 3,580 | 3,630 | 400 |
| 2015/07/27 | 3,620 | 3,650 | 3,620 | 3,650 | 1,100 |
| 2015/07/24 | 3,690 | 3,695 | 3,650 | 3,690 | 2,200 |
| 2015/07/23 | 3,645 | 3,690 | 3,645 | 3,670 | 500 |
| 2015/07/22 | 3,670 | 3,670 | 3,670 | 3,670 | 900 |
| 2015/07/17 | 3,710 | 3,710 | 3,650 | 3,700 | 800 |
| 2015/07/16 | 3,690 | 3,720 | 3,690 | 3,710 | 1,100 |
| 2015/07/15 | 3,665 | 3,690 | 3,665 | 3,690 | 2,800 |
| 2015/07/14 | 3,700 | 3,770 | 3,700 | 3,770 | 3,300 |
| 2015/07/13 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2015/07/10 | 3,700 | 3,705 | 3,700 | 3,700 | 6,200 |
| 2015/07/09 | 3,635 | 3,685 | 3,610 | 3,685 | 2,200 |
| 2015/07/08 | 3,700 | 3,700 | 3,665 | 3,690 | 15,100 |
| 2015/07/07 | 3,695 | 3,710 | 3,695 | 3,700 | 9,100 |
| 2015/07/06 | 3,650 | 3,675 | 3,635 | 3,635 | 500 |
| 2015/07/03 | 3,700 | 3,720 | 3,655 | 3,655 | 1,600 |
| 2015/07/02 | 3,710 | 3,720 | 3,650 | 3,700 | 1,300 |
| 2015/07/01 | 3,655 | 3,770 | 3,655 | 3,705 | 2,800 |
| 2015/06/30 | 3,670 | 3,670 | 3,645 | 3,650 | 1,100 |
| 2015/06/29 | 3,525 | 3,630 | 3,525 | 3,600 | 4,000 |
| 2015/06/26 | 3,545 | 3,615 | 3,545 | 3,585 | 1,800 |
| 2015/06/25 | 3,610 | 3,680 | 3,595 | 3,595 | 4,100 |
| 2015/06/24 | 3,700 | 3,760 | 3,660 | 3,660 | 1,700 |
| 2015/06/23 | 3,660 | 3,740 | 3,660 | 3,700 | 1,700 |
| 2015/06/22 | 3,690 | 3,695 | 3,645 | 3,695 | 1,400 |
| 2015/06/19 | 3,615 | 3,720 | 3,615 | 3,640 | 1,300 |
| 2015/06/18 | 3,650 | 3,685 | 3,640 | 3,670 | 2,800 |
| 2015/06/17 | 3,680 | 3,725 | 3,670 | 3,670 | 700 |
| 2015/06/16 | 3,710 | 3,775 | 3,695 | 3,730 | 5,900 |
| 2015/06/15 | 3,800 | 3,800 | 3,705 | 3,720 | 6,700 |
| 2015/06/12 | 3,705 | 3,705 | 3,680 | 3,680 | 700 |
| 2015/06/11 | 3,630 | 3,710 | 3,630 | 3,705 | 8,600 |
| 2015/06/10 | 3,620 | 3,705 | 3,620 | 3,630 | 900 |
| 2015/06/09 | 3,580 | 3,645 | 3,580 | 3,620 | 2,600 |
| 2015/06/08 | 3,650 | 3,665 | 3,620 | 3,620 | 1,100 |
| 2015/06/05 | 3,660 | 3,740 | 3,660 | 3,680 | 2,700 |
| 2015/06/04 | 3,615 | 3,740 | 3,615 | 3,700 | 7,100 |
| 2015/06/03 | 3,540 | 3,690 | 3,540 | 3,650 | 6,900 |
| 2015/06/02 | 3,600 | 3,610 | 3,510 | 3,595 | 3,000 |
| 2015/06/01 | 3,590 | 3,605 | 3,590 | 3,600 | 2,800 |
| 2015/05/29 | 3,580 | 3,590 | 3,560 | 3,590 | 2,800 |
| 2015/05/28 | 3,530 | 3,545 | 3,430 | 3,500 | 15,200 |
| 2015/05/27 | 3,500 | 3,530 | 3,445 | 3,530 | 4,100 |
| 2015/05/26 | 3,470 | 3,510 | 3,455 | 3,455 | 1,700 |
| 2015/05/25 | 3,530 | 3,530 | 3,465 | 3,470 | 1,700 |
| 2015/05/22 | 3,500 | 3,525 | 3,455 | 3,520 | 6,500 |
| 2015/05/21 | 3,410 | 3,470 | 3,350 | 3,470 | 3,600 |
| 2015/05/20 | 3,400 | 3,475 | 3,400 | 3,410 | 1,000 |
| 2015/05/19 | 3,325 | 3,400 | 3,295 | 3,400 | 1,600 |
| 2015/05/18 | 3,490 | 3,490 | 3,255 | 3,255 | 7,600 |
| 2015/05/15 | 3,570 | 3,570 | 3,355 | 3,490 | 11,200 |
| 2015/05/14 | 3,530 | 3,600 | 3,500 | 3,565 | 4,900 |
| 2015/05/13 | 3,620 | 3,620 | 3,560 | 3,600 | 3,400 |
| 2015/05/12 | 3,625 | 3,625 | 3,595 | 3,610 | 700 |
| 2015/05/11 | 3,600 | 3,620 | 3,575 | 3,620 | 12,900 |
| 2015/05/08 | 3,545 | 3,600 | 3,530 | 3,600 | 6,400 |
| 2015/05/07 | 3,600 | 3,640 | 3,530 | 3,585 | 15,800 |
| 2015/05/01 | 3,600 | 3,620 | 3,530 | 3,600 | 4,300 |
| 2015/04/30 | 3,445 | 3,580 | 3,415 | 3,580 | 3,600 |
| 2015/04/28 | 3,540 | 3,545 | 3,480 | 3,480 | 2,300 |
| 2015/04/27 | 3,640 | 3,645 | 3,490 | 3,565 | 5,300 |
| 2015/04/24 | 3,485 | 3,690 | 3,480 | 3,635 | 18,300 |
| 2015/04/23 | 3,475 | 3,480 | 3,450 | 3,475 | 1,000 |
| 2015/04/22 | 3,430 | 3,500 | 3,405 | 3,485 | 7,200 |
| 2015/04/21 | 3,340 | 3,405 | 3,270 | 3,400 | 6,500 |
| 2015/04/20 | 3,385 | 3,425 | 3,330 | 3,340 | 4,900 |
| 2015/04/17 | 3,500 | 3,500 | 3,400 | 3,480 | 2,000 |
| 2015/04/16 | 3,480 | 3,545 | 3,480 | 3,510 | 6,300 |
| 2015/04/15 | 3,375 | 3,495 | 3,350 | 3,480 | 9,900 |
| 2015/04/14 | 3,270 | 3,335 | 3,270 | 3,320 | 7,600 |
| 2015/04/13 | 3,290 | 3,290 | 3,260 | 3,270 | 6,100 |
| 2015/04/10 | 3,255 | 3,280 | 3,255 | 3,260 | 3,400 |
| 2015/04/09 | 3,265 | 3,275 | 3,225 | 3,255 | 5,000 |
| 2015/04/08 | 3,195 | 3,235 | 3,155 | 3,230 | 7,300 |
| 2015/04/07 | 3,165 | 3,185 | 3,100 | 3,155 | 5,400 |
| 2015/04/06 | 3,200 | 3,200 | 3,165 | 3,195 | 800 |
| 2015/04/03 | 3,255 | 3,285 | 3,200 | 3,250 | 10,800 |
| 2015/04/02 | 3,185 | 3,185 | 3,170 | 3,185 | 1,800 |
| 2015/04/01 | 3,180 | 3,205 | 3,170 | 3,185 | 1,800 |
| 2015/03/31 | 3,340 | 3,340 | 3,210 | 3,240 | 3,800 |
| 2015/03/30 | 3,300 | 3,395 | 3,270 | 3,340 | 9,800 |
| 2015/03/27 | 3,205 | 3,335 | 3,205 | 3,255 | 9,800 |
| 2015/03/26 | 3,320 | 3,320 | 3,205 | 3,245 | 4,100 |
| 2015/03/25 | 3,240 | 3,265 | 3,235 | 3,250 | 4,200 |
| 2015/03/24 | 3,250 | 3,250 | 3,180 | 3,235 | 8,700 |
| 2015/03/23 | 3,120 | 3,330 | 3,120 | 3,210 | 14,100 |
| 2015/03/20 | 3,070 | 3,170 | 3,070 | 3,135 | 23,400 |
| 2015/03/19 | 3,055 | 3,090 | 3,050 | 3,090 | 9,200 |
| 2015/03/18 | 3,055 | 3,065 | 3,050 | 3,055 | 2,300 |
| 2015/03/17 | 3,070 | 3,090 | 3,050 | 3,050 | 9,900 |
| 2015/03/16 | 3,020 | 3,070 | 3,020 | 3,050 | 15,100 |
| 2015/03/13 | 2,950 | 3,075 | 2,930 | 3,045 | 28,500 |
| 2015/03/12 | 2,914 | 2,932 | 2,905 | 2,923 | 11,600 |
| 2015/03/11 | 2,904 | 2,930 | 2,904 | 2,920 | 11,200 |
| 2015/03/10 | 2,872 | 2,934 | 2,870 | 2,923 | 18,600 |
| 2015/03/09 | 2,855 | 2,878 | 2,851 | 2,872 | 13,300 |
| 2015/03/06 | 2,855 | 2,871 | 2,850 | 2,855 | 8,900 |
| 2015/03/05 | 2,886 | 2,886 | 2,850 | 2,856 | 11,900 |
| 2015/03/04 | 2,855 | 2,900 | 2,855 | 2,886 | 12,500 |
| 2015/03/03 | 2,890 | 2,897 | 2,872 | 2,879 | 8,600 |
| 2015/03/02 | 2,947 | 2,947 | 2,891 | 2,896 | 10,200 |
| 2015/02/27 | 2,875 | 2,908 | 2,835 | 2,905 | 21,600 |
| 2015/02/26 | 2,900 | 2,950 | 2,878 | 2,880 | 22,500 |
| 2015/02/25 | 2,880 | 2,930 | 2,871 | 2,882 | 12,100 |
| 2015/02/24 | 2,840 | 2,870 | 2,840 | 2,870 | 5,300 |
| 2015/02/23 | 2,859 | 2,890 | 2,814 | 2,840 | 7,000 |
| 2015/02/20 | 2,850 | 2,865 | 2,822 | 2,840 | 7,800 |
| 2015/02/19 | 2,830 | 2,875 | 2,759 | 2,835 | 21,800 |
| 2015/02/18 | 2,862 | 2,888 | 2,831 | 2,840 | 9,100 |
| 2015/02/17 | 2,900 | 2,900 | 2,810 | 2,861 | 9,700 |
| 2015/02/16 | 2,640 | 2,942 | 2,634 | 2,930 | 75,200 |
| 2015/02/13 | 2,670 | 2,670 | 2,670 | 2,670 | 24,500 |
| 2015/02/12 | 3,305 | 3,465 | 3,305 | 3,370 | 16,100 |
| 2015/02/10 | 3,255 | 3,290 | 3,245 | 3,290 | 5,300 |
| 2015/02/09 | 3,170 | 3,290 | 3,170 | 3,255 | 13,400 |
| 2015/02/06 | 3,195 | 3,195 | 3,175 | 3,185 | 5,500 |
| 2015/02/05 | 3,185 | 3,185 | 3,160 | 3,175 | 5,100 |
| 2015/02/04 | 3,180 | 3,205 | 3,170 | 3,185 | 6,000 |
| 2015/02/03 | 3,185 | 3,190 | 3,160 | 3,180 | 7,800 |
| 2015/02/02 | 3,190 | 3,195 | 3,160 | 3,185 | 6,900 |
| 2015/01/30 | 3,185 | 3,200 | 3,160 | 3,190 | 7,600 |
| 2015/01/29 | 3,150 | 3,200 | 3,150 | 3,180 | 8,300 |
| 2015/01/28 | 3,150 | 3,195 | 3,150 | 3,195 | 8,500 |
| 2015/01/27 | 3,105 | 3,175 | 3,105 | 3,175 | 4,100 |
| 2015/01/26 | 3,140 | 3,215 | 3,075 | 3,110 | 8,400 |
| 2015/01/23 | 3,170 | 3,185 | 3,095 | 3,140 | 38,000 |
| 2015/01/22 | 3,165 | 3,185 | 3,095 | 3,170 | 10,800 |
| 2015/01/21 | 3,185 | 3,190 | 3,165 | 3,170 | 7,200 |
| 2015/01/20 | 3,185 | 3,185 | 3,150 | 3,160 | 3,000 |
| 2015/01/19 | 3,200 | 3,205 | 3,150 | 3,190 | 6,500 |
| 2015/01/16 | 3,190 | 3,200 | 3,170 | 3,195 | 8,300 |
| 2015/01/15 | 3,180 | 3,225 | 3,170 | 3,215 | 5,500 |
| 2015/01/14 | 3,165 | 3,195 | 3,160 | 3,185 | 2,700 |
| 2015/01/13 | 3,185 | 3,225 | 3,060 | 3,190 | 13,400 |
| 2015/01/09 | 3,120 | 3,205 | 3,120 | 3,205 | 12,600 |
| 2015/01/08 | 3,055 | 3,120 | 3,055 | 3,120 | 20,100 |
| 2015/01/07 | 3,050 | 3,060 | 3,030 | 3,050 | 13,200 |
| 2015/01/06 | 3,090 | 3,090 | 3,035 | 3,035 | 4,600 |
| 2015/01/05 | 3,190 | 3,190 | 3,085 | 3,095 | 8,600 |