6166 (株)中村超硬の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	574	582	570	570	62,700	570
2023-06-07	580	584	573	579	37,800	579
2023-06-06	576	578	573	578	22,700	578
2023-06-05	576	581	575	577	61,900	577
2023-06-02	574	580	568	574	32,300	574
2023-06-01	574	574	567	570	42,200	570
2023-05-31	574	580	573	574	33,800	574
2023-05-30	579	584	574	578	52,100	578
2023-05-29	583	586	578	581	39,400	581
2023-05-26	573	583	570	578	96,800	578
2023-05-25	562	574	560	571	75,500	571
2023-05-24	560	569	560	563	42,900	563
2023-05-23	566	571	560	562	78,400	562
2023-05-22	562	567	557	565	78,900	565
2023-05-19	559	566	555	562	98,200	562
2023-05-18	546	559	545	554	83,800	554
2023-05-17	544	552	542	543	73,800	543
2023-05-16	560	560	542	544	102,900	544
2023-05-15	586	586	551	552	344,200	552
2023-05-12	607	607	599	601	83,800	601
2023-05-11	612	613	604	607	57,800	607
2023-05-10	617	618	611	613	55,000	613
2023-05-09	612	622	610	617	68,400	617
2023-05-08	610	616	609	613	58,400	613
2023-05-02	611	611	606	610	23,700	610
2023-05-01	616	618	605	611	118,800	611
2023-04-28	594	603	592	601	52,200	601
2023-04-27	597	597	590	592	43,600	592
2023-04-26	601	602	586	597	117,400	597
2023-04-25	616	616	605	607	101,600	607
2023-04-24	607	619	607	610	90,500	610
2023-04-21	605	610	600	609	46,600	609
2023-04-20	605	611	602	608	38,000	608
2023-04-19	605	611	602	611	37,600	611
2023-04-18	607	607	602	606	55,600	606
2023-04-17	612	612	602	606	63,500	606
2023-04-14	606	615	604	611	80,300	611
2023-04-13	615	615	600	603	61,600	603
2023-04-12	602	613	594	613	104,200	613
2023-04-11	604	611	598	602	56,800	602
2023-04-10	603	609	595	602	69,200	602
2023-04-07	597	610	597	603	74,200	603
2023-04-06	612	612	594	599	211,000	599
2023-04-05	611	620	606	608	136,200	608
2023-04-04	620	632	609	614	202,900	614
2023-04-03	647	656	620	626	352,200	626
2023-03-31	622	670	614	657	940,400	657
2023-03-30	649	690	595	612	2,826,400	612
2023-03-29	580	591	577	591	53,400	591
2023-03-28	588	588	570	583	160,900	583
2023-03-27	590	596	581	591	110,600	591
2023-03-24	600	602	586	589	165,600	589
2023-03-23	610	619	598	599	282,400	599
2023-03-22	597	641	591	624	724,800	624
2023-03-20	663	673	586	590	3,083,200	590
2023-03-17	555	573	551	573	111,000	573
2023-03-16	551	557	536	555	94,700	555
2023-03-15	562	567	555	567	101,000	567
2023-03-14	551	558	538	558	111,800	558
2023-03-13	555	566	549	561	147,400	561
2023-03-10	583	583	565	568	142,100	568
2023-03-09	592	601	568	573	382,200	573
2023-03-08	622	622	577	577	412,600	577
2023-03-07	680	688	600	614	1,656,900	614
2023-03-06	610	610	610	610	68,200	610
2023-03-03	495	522	491	510	183,600	510
2023-03-02	485	495	482	495	53,700	495
2023-03-01	479	484	477	484	36,800	484
2023-02-28	470	479	470	479	58,700	479
2023-02-27	465	476	465	471	64,200	471
2023-02-24	468	468	460	464	33,200	464
2023-02-22	470	471	467	468	29,200	468
2023-02-21	476	477	465	476	32,100	476
2023-02-20	469	478	469	475	22,000	475
2023-02-17	460	477	460	470	42,200	470
2023-02-16	465	473	465	468	31,200	468
2023-02-15	470	474	464	464	22,200	464
2023-02-14	472	473	463	468	39,500	468
2023-02-13	490	490	470	475	51,200	475
2023-02-10	500	500	488	490	44,400	490
2023-02-09	492	499	490	497	62,500	497
2023-02-08	516	517	512	512	14,900	512
2023-02-07	518	518	514	516	8,800	516
2023-02-06	516	519	513	516	20,700	516
2023-02-03	510	517	510	516	16,400	516
2023-02-02	510	513	508	513	21,900	513
2023-02-01	509	510	507	510	14,300	510
2023-01-31	508	509	505	506	5,900	506
2023-01-30	507	510	504	508	10,500	508
2023-01-27	507	510	502	508	18,400	508
2023-01-26	506	510	505	507	14,200	507
2023-01-25	504	508	500	508	17,100	508
2023-01-24	502	505	501	503	18,100	503
2023-01-23	498	499	491	498	26,600	498
2023-01-20	495	500	490	496	29,600	496
2023-01-19	495	499	492	499	18,500	499
2023-01-18	495	505	492	500	32,400	500
2023-01-17	496	501	495	497	13,200	497
2023-01-16	496	497	492	497	11,300	497
2023-01-13	496	507	487	496	51,900	496
2023-01-12	499	500	495	500	22,200	500
2023-01-11	498	507	497	500	42,200	500
2023-01-10	492	496	489	496	39,300	496
2023-01-06	482	491	476	490	21,400	490
2023-01-05	480	488	473	487	39,100	487
2023-01-04	481	483	471	479	57,000	479

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2023年度]

6166 (株)中村超硬の時系列データ [2023年度]