6166 (株)中村超硬 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1863464263164217,800642
2021-10-1562163962063664,500636
2021-10-1462462561862128,700621
2021-10-1362762862262225,600622
2021-10-1263763762362735,700627
2021-10-1163563962763720,200637
2021-10-0862163362163335,500633
2021-10-0762863061562156,800621
2021-10-0663664461861884,600618
2021-10-05634636606634135,300634
2021-10-0465866163763971,600639
2021-10-0164665964164947,900649
2021-09-3065066064465146,600651
2021-09-2964165463565164,200651
2021-09-2866667164965167,300651
2021-09-27643670636664127,800664
2021-09-2462164262163685,200636
2021-09-2262362961361857,700618
2021-09-2161663261362758,900627
2021-09-1762964062063651,900636
2021-09-16639644612625109,800625
2021-09-1564864863264281,300642
2021-09-1465365464565034,200650
2021-09-1366066064965349,600653
2021-09-1066166365066044,000660
2021-09-0966266265365346,900653
2021-09-0865866965566363,900663
2021-09-0765966565365547,200655
2021-09-0665466164665948,400659
2021-09-0364266264265463,200654
2021-09-0265366163764278,800642
2021-09-0166566565065996,500659
2021-08-3167267265466471,900664
2021-08-3067868366366683,800666
2021-08-27660687657668180,900668
2021-08-2664765964565543,000655
2021-08-25664677645651108,600651
2021-08-2464266464266063,800660
2021-08-2362564362564056,200640
2021-08-2063063861561957,200619
2021-08-1963965063063062,200630
2021-08-1861364960664998,700649
2021-08-17631639613613120,500613
2021-08-16656660628631139,300631
2021-08-13655702646655546,900655
2021-08-12627658621658237,600658
2021-08-11595618595617160,500617
2021-08-10595598577595135,200595
2021-08-0659460358460097,500600
2021-08-0560160558759179,600591
2021-08-04613614592601140,500601
2021-08-03613635604611303,600611
2021-08-0260761360161382,900613
2021-07-3062262460660781,800607
2021-07-2962163161062892,000628
2021-07-2862962961562198,700621
2021-07-2764164262963241,300632
2021-07-2663564563163658,300636
2021-07-2163664262863484,300634
2021-07-20630648625630115,300630
2021-07-1964764763063864,200638
2021-07-1664165563664762,200647
2021-07-1565465464164170,400641
2021-07-1466166164865268,500652
2021-07-1365766365266383,600663
2021-07-1265065764965778,700657
2021-07-09643651630647125,500647
2021-07-0865165764365399,500653
2021-07-07661664650652109,600652
2021-07-0666567266166851,900668
2021-07-0568768766866964,700669
2021-07-02666681658678130,400678
2021-07-01690690665668149,100668
2021-06-30703703683690146,200690
2021-06-2970470870270343,500703
2021-06-2871171170370544,700705
2021-06-2570171069971066,700710
2021-06-2470370769970376,000703
2021-06-2371671670570642,900706
2021-06-2271271370471153,400711
2021-06-21711716703704115,300704
2021-06-18741742730731123,100731
2021-06-1774374574174247,900742
2021-06-1674975274174768,800747
2021-06-1575075174274759,300747
2021-06-1475875974775081,600750
2021-06-1176176175675846,600758
2021-06-1076576575775946,400759
2021-06-0976176475676137,400761
2021-06-0875876375376053,900760
2021-06-0776476475375842,400758
2021-06-0475676574875582,400755
2021-06-0376076875375640,400756
2021-06-0275876075175487,100754
2021-06-01773773754758122,400758
2021-05-3178978977177366,400773
2021-05-2878078977778956,500789
2021-05-2779079478078351,300783
2021-05-2678078878078719,400787
2021-05-2578779477778253,100782
2021-05-2480080078578654,500786
2021-05-2180280979680441,700804
2021-05-2077580477579787,000797
2021-05-19794794773774196,500774
2021-05-18825825792800145,600800
2021-05-17850870821829135,800829
2021-05-1484485083285051,800850
2021-05-1383184382983661,100836
2021-05-1285785783785160,800851
2021-05-1185486484485749,800857
2021-05-1085886284985332,300853
2021-05-0784985883885746,600857
2021-05-0684285083084047,400840
2021-04-3084285483684266,000842
2021-04-2885585784484672,000846
2021-04-27854883840867158,600867
2021-04-26884895849865444,000865
2021-04-2382682680580965,200809
2021-04-22804886800815513,400815
2021-04-2179780979280296,700802
2021-04-2081481480781027,400810
2021-04-1981881880581440,000814
2021-04-1682182881081735,400817
2021-04-1581584181582150,100821
2021-04-1481382081281815,200818
2021-04-1382382581381833,800818
2021-04-1282883380882364,800823
2021-04-0983985183283337,000833
2021-04-0884884983083546,400835
2021-04-0784485784284835,000848
2021-04-0686286283384465,400844
2021-04-0586486485485535,500855
2021-04-0287287684986459,400864
2021-04-0188288886086296,500862
2021-03-31861893850881197,200881
2021-03-30829865826855115,400855
2021-03-29852858825833189,200833
2021-03-2679082879082276,900822
2021-03-2578379577679038,700790
2021-03-2480480677578590,300785
2021-03-2381081580280457,600804
2021-03-2280981780581351,100813
2021-03-1980981180280447,400804
2021-03-1881081780481044,600810
2021-03-1781481480580722,900807
2021-03-1681581580381454,000814
2021-03-1581182280681248,200812
2021-03-1281482680681450,400814
2021-03-11813819795806154,700806
2021-03-10808876784834547,100834
2021-03-09765813758778123,100778
2021-03-0877878175776046,400760
2021-03-05763775742774102,900774
2021-03-0477777875576794,300767
2021-03-0379479677778083,000780
2021-03-0280481279079567,600795
2021-03-0182482479680944,700809
2021-02-26811825797809113,100809
2021-02-2581383080282256,700822
2021-02-24810840806811110,800811
2021-02-2279681378881372,400813
2021-02-1979879878079671,300796
2021-02-1880682179679673,300796
2021-02-1778781778181096,400810
2021-02-16808810790795118,700795
2021-02-15818828801808240,700808
2021-02-12841864825861130,000861
2021-02-1082584182184146,600841
2021-02-0983283281282468,600824
2021-02-0883684582883261,300832
2021-02-0582084582083691,200836
2021-02-0482082681182050,400820
2021-02-03801829792823145,800823
2021-02-02785813775796231,900796
2021-02-01822829780788403,200788
2021-01-297849047828521,766,200852
2021-01-28765765750754126,200754
2021-01-2777278577277330,500773
2021-01-2677777776877231,900772
2021-01-2578778776877091,000770
2021-01-2279579577978754,600787
2021-01-2177679776679480,800794
2021-01-20773798765771122,000771
2021-01-1977077876776834,300768
2021-01-1876677575177335,400773
2021-01-1576576875176680,500766
2021-01-1478278975576482,300764
2021-01-1377878677277555,300775
2021-01-1278679177377869,300778
2021-01-08783805778792113,900792
2021-01-0779079177477449,900774
2021-01-0676078176078036,500780
2021-01-0577077475776037,300760
2021-01-0478278274876950,800769

分割・併合履歴 : なし