6166 (株)中村超硬 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 301 | 309 | 301 | 305 | 13,100 | 305 |
| 2025-05-08 | 302 | 304 | 299 | 301 | 33,200 | 301 |
| 2025-05-07 | 306 | 310 | 305 | 305 | 11,900 | 305 |
| 2025-05-02 | 315 | 316 | 307 | 310 | 21,200 | 310 |
| 2025-05-01 | 315 | 319 | 312 | 315 | 12,400 | 315 |
| 2025-04-30 | 319 | 319 | 312 | 317 | 30,200 | 317 |
| 2025-04-28 | 315 | 319 | 315 | 315 | 24,300 | 315 |
| 2025-04-25 | 313 | 317 | 312 | 314 | 14,400 | 314 |
| 2025-04-24 | 307 | 315 | 306 | 310 | 26,300 | 310 |
| 2025-04-23 | 306 | 308 | 304 | 304 | 16,300 | 304 |
| 2025-04-22 | 301 | 306 | 298 | 300 | 18,900 | 300 |
| 2025-04-21 | 305 | 321 | 291 | 306 | 254,800 | 306 |
| 2025-04-18 | 297 | 305 | 297 | 304 | 16,500 | 304 |
| 2025-04-17 | 295 | 302 | 295 | 302 | 16,400 | 302 |
| 2025-04-16 | 302 | 302 | 292 | 296 | 16,400 | 296 |
| 2025-04-15 | 298 | 303 | 298 | 300 | 17,000 | 300 |
| 2025-04-14 | 294 | 303 | 294 | 298 | 17,000 | 298 |
| 2025-04-11 | 293 | 306 | 287 | 299 | 56,900 | 299 |
| 2025-04-10 | 269 | 316 | 269 | 299 | 281,600 | 299 |
| 2025-04-09 | 281 | 281 | 250 | 263 | 103,000 | 263 |
| 2025-04-08 | 268 | 288 | 268 | 284 | 43,300 | 284 |
| 2025-04-07 | 247 | 273 | 244 | 252 | 110,400 | 252 |
| 2025-04-04 | 300 | 307 | 293 | 295 | 80,100 | 295 |
| 2025-04-03 | 315 | 319 | 293 | 313 | 66,800 | 313 |
| 2025-04-02 | 335 | 335 | 329 | 329 | 25,200 | 329 |
| 2025-04-01 | 336 | 345 | 331 | 337 | 62,800 | 337 |
| 2025-03-31 | 342 | 344 | 334 | 335 | 34,600 | 335 |
| 2025-03-28 | 341 | 348 | 336 | 340 | 55,600 | 340 |
| 2025-03-27 | 350 | 357 | 344 | 357 | 48,300 | 357 |
| 2025-03-26 | 343 | 346 | 342 | 342 | 21,800 | 342 |
| 2025-03-25 | 340 | 343 | 339 | 343 | 24,600 | 343 |
| 2025-03-24 | 338 | 342 | 338 | 339 | 19,800 | 339 |
| 2025-03-21 | 341 | 342 | 336 | 339 | 21,300 | 339 |
| 2025-03-19 | 346 | 346 | 339 | 340 | 32,500 | 340 |
| 2025-03-18 | 341 | 351 | 341 | 342 | 22,000 | 342 |
| 2025-03-17 | 351 | 352 | 341 | 341 | 42,200 | 341 |
| 2025-03-14 | 356 | 360 | 354 | 354 | 9,200 | 354 |
| 2025-03-13 | 365 | 365 | 356 | 356 | 38,700 | 356 |
| 2025-03-12 | 372 | 372 | 364 | 364 | 22,800 | 364 |
| 2025-03-11 | 369 | 378 | 368 | 370 | 58,000 | 370 |
| 2025-03-10 | 368 | 388 | 368 | 380 | 84,900 | 380 |
| 2025-03-07 | 362 | 368 | 362 | 365 | 34,600 | 365 |
| 2025-03-06 | 362 | 368 | 359 | 361 | 21,000 | 361 |
| 2025-03-05 | 357 | 361 | 355 | 359 | 11,500 | 359 |
| 2025-03-04 | 365 | 365 | 355 | 357 | 12,100 | 357 |
| 2025-03-03 | 358 | 364 | 355 | 364 | 14,600 | 364 |
| 2025-02-28 | 363 | 363 | 351 | 354 | 31,600 | 354 |
| 2025-02-27 | 364 | 370 | 363 | 363 | 10,400 | 363 |
| 2025-02-26 | 365 | 370 | 363 | 364 | 18,400 | 364 |
| 2025-02-25 | 361 | 380 | 361 | 370 | 52,500 | 370 |
| 2025-02-21 | 386 | 390 | 370 | 372 | 69,100 | 372 |
| 2025-02-20 | 381 | 393 | 378 | 386 | 66,200 | 386 |
| 2025-02-19 | 389 | 395 | 378 | 381 | 85,900 | 381 |
| 2025-02-18 | 368 | 385 | 362 | 382 | 106,700 | 382 |
| 2025-02-17 | 363 | 369 | 355 | 368 | 41,900 | 368 |
| 2025-02-14 | 353 | 363 | 351 | 361 | 43,200 | 361 |
| 2025-02-13 | 347 | 355 | 347 | 353 | 15,600 | 353 |
| 2025-02-12 | 354 | 354 | 345 | 346 | 36,400 | 346 |
| 2025-02-10 | 352 | 362 | 348 | 348 | 52,700 | 348 |
| 2025-02-07 | 343 | 370 | 343 | 362 | 65,500 | 362 |
| 2025-02-06 | 341 | 346 | 341 | 343 | 5,400 | 343 |
| 2025-02-05 | 343 | 343 | 338 | 340 | 14,100 | 340 |
| 2025-02-04 | 339 | 342 | 336 | 336 | 14,200 | 336 |
| 2025-02-03 | 346 | 346 | 334 | 334 | 34,300 | 334 |
| 2025-01-31 | 348 | 349 | 345 | 346 | 11,200 | 346 |
| 2025-01-30 | 350 | 354 | 348 | 348 | 12,400 | 348 |
| 2025-01-29 | 353 | 355 | 350 | 350 | 9,900 | 350 |
| 2025-01-28 | 355 | 355 | 350 | 353 | 18,400 | 353 |
| 2025-01-27 | 340 | 355 | 340 | 354 | 29,200 | 354 |
| 2025-01-24 | 336 | 344 | 336 | 340 | 13,200 | 340 |
| 2025-01-23 | 341 | 341 | 336 | 336 | 13,900 | 336 |
| 2025-01-22 | 344 | 344 | 338 | 343 | 48,200 | 343 |
| 2025-01-21 | 346 | 346 | 340 | 342 | 6,200 | 342 |
| 2025-01-20 | 338 | 347 | 336 | 346 | 33,600 | 346 |
| 2025-01-17 | 338 | 340 | 334 | 340 | 14,700 | 340 |
| 2025-01-16 | 339 | 344 | 338 | 340 | 14,300 | 340 |
| 2025-01-15 | 345 | 346 | 338 | 340 | 26,800 | 340 |
| 2025-01-14 | 350 | 350 | 338 | 340 | 38,700 | 340 |
| 2025-01-10 | 359 | 359 | 349 | 350 | 21,900 | 350 |
| 2025-01-09 | 362 | 362 | 352 | 352 | 40,700 | 352 |
| 2025-01-08 | 352 | 361 | 349 | 361 | 51,500 | 361 |
| 2025-01-07 | 356 | 356 | 348 | 352 | 23,600 | 352 |
| 2025-01-06 | 350 | 355 | 347 | 348 | 40,100 | 348 |
分割・併合履歴 ： なし