6166 (株)中村超硬の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	4,575	4,660	4,515	4,530	45,500	4,530
2015-12-29	4,590	4,615	4,455	4,575	59,500	4,575
2015-12-28	4,290	4,610	4,290	4,545	75,800	4,545
2015-12-25	4,380	4,540	4,300	4,330	60,000	4,330
2015-12-24	4,580	4,900	4,350	4,420	206,600	4,420
2015-12-22	4,730	4,900	4,410	4,535	164,400	4,535
2015-12-21	4,335	4,540	4,230	4,520	102,400	4,520
2015-12-18	4,520	4,880	4,415	4,475	180,900	4,475
2015-12-17	4,650	4,800	4,480	4,540	255,600	4,540
2015-12-16	4,210	4,555	4,055	4,445	325,600	4,445
2015-12-15	3,950	4,350	3,855	4,000	196,400	4,000
2015-12-14	3,850	3,980	3,780	3,950	53,100	3,950
2015-12-11	3,730	4,020	3,700	3,980	93,100	3,980
2015-12-10	3,835	3,895	3,725	3,765	43,500	3,765
2015-12-09	3,930	3,960	3,655	3,905	129,700	3,905
2015-12-08	3,950	4,065	3,800	3,970	114,200	3,970
2015-12-07	3,750	4,110	3,740	3,950	160,400	3,950
2015-12-04	3,860	3,955	3,735	3,780	136,200	3,780
2015-12-03	3,990	4,320	3,850	4,000	530,500	4,000
2015-12-02	3,870	4,140	3,660	3,815	514,600	3,815
2015-12-01	3,520	4,080	3,500	4,075	1,113,100	4,075
2015-11-30	3,180	3,490	3,150	3,380	529,700	3,380
2015-11-27	2,824	2,988	2,810	2,988	116,100	2,988
2015-11-26	2,783	2,924	2,768	2,800	69,200	2,800
2015-11-25	2,621	3,020	2,621	2,870	337,800	2,870
2015-11-24	2,360	2,589	2,302	2,555	89,800	2,555
2015-11-20	2,400	2,400	2,351	2,369	28,100	2,369
2015-11-19	2,440	2,465	2,410	2,435	17,300	2,435
2015-11-18	2,441	2,455	2,425	2,443	31,900	2,443
2015-11-17	2,350	2,414	2,323	2,391	50,100	2,391
2015-11-16	2,306	2,400	2,306	2,340	38,500	2,340
2015-11-13	2,388	2,424	2,303	2,379	52,300	2,379
2015-11-12	2,429	2,464	2,390	2,393	33,400	2,393
2015-11-11	2,401	2,461	2,373	2,421	33,900	2,421
2015-11-10	2,429	2,450	2,353	2,397	97,000	2,397
2015-11-09	2,558	2,594	2,368	2,386	155,100	2,386
2015-11-06	2,749	2,764	2,620	2,658	51,200	2,658
2015-11-05	2,863	2,871	2,776	2,778	49,000	2,778
2015-11-04	2,693	2,890	2,662	2,879	62,100	2,879
2015-11-02	2,766	2,792	2,655	2,706	22,400	2,706
2015-10-30	2,558	2,796	2,536	2,766	66,800	2,766
2015-10-29	2,653	2,719	2,615	2,632	35,900	2,632
2015-10-28	2,600	2,789	2,517	2,715	67,700	2,715
2015-10-27	2,750	2,764	2,650	2,659	46,500	2,659
2015-10-26	2,890	2,898	2,715	2,779	48,800	2,779
2015-10-23	2,710	2,890	2,639	2,814	145,300	2,814
2015-10-22	2,680	2,930	2,613	2,810	309,500	2,810
2015-10-21	2,440	2,730	2,436	2,580	404,500	2,580
2015-10-20	2,299	2,420	2,280	2,378	64,900	2,378
2015-10-19	2,210	2,437	2,204	2,300	159,700	2,300
2015-10-16	2,081	2,163	2,080	2,121	71,900	2,121
2015-10-15	2,041	2,099	2,041	2,084	37,300	2,084
2015-10-14	2,071	2,109	2,070	2,081	62,400	2,081
2015-10-13	2,070	2,075	2,029	2,051	37,900	2,051
2015-10-09	2,040	2,087	2,030	2,070	66,600	2,070
2015-10-08	2,040	2,071	2,030	2,041	63,600	2,041
2015-10-07	2,050	2,100	2,034	2,040	91,100	2,040
2015-10-06	2,021	2,148	2,021	2,139	158,400	2,139
2015-10-05	1,996	2,070	1,989	2,034	91,000	2,034
2015-10-02	1,968	2,022	1,955	1,996	27,700	1,996
2015-10-01	2,006	2,035	1,913	1,941	36,900	1,941
2015-09-30	2,001	2,049	1,996	2,002	13,600	2,002
2015-09-29	2,044	2,049	1,998	2,021	36,200	2,021
2015-09-28	2,060	2,086	2,028	2,086	12,600	2,086
2015-09-25	2,060	2,100	2,010	2,051	63,300	2,051
2015-09-24	2,140	2,142	2,001	2,010	84,700	2,010
2015-09-18	2,220	2,290	2,188	2,251	17,100	2,251
2015-09-17	2,210	2,249	2,200	2,222	10,800	2,222
2015-09-16	2,230	2,260	2,201	2,205	7,400	2,205
2015-09-15	2,260	2,279	2,215	2,229	12,100	2,229
2015-09-14	2,350	2,388	2,234	2,257	30,000	2,257
2015-09-11	2,250	2,272	2,230	2,251	9,600	2,251
2015-09-10	2,287	2,287	2,230	2,274	11,800	2,274
2015-09-09	2,235	2,310	2,235	2,287	20,500	2,287
2015-09-08	2,270	2,270	2,191	2,225	19,200	2,225
2015-09-07	2,386	2,424	2,300	2,320	55,000	2,320
2015-09-04	2,251	2,387	2,188	2,340	123,100	2,340
2015-09-03	2,100	2,282	2,100	2,237	55,900	2,237
2015-09-02	2,051	2,130	2,051	2,073	7,600	2,073
2015-09-01	2,149	2,155	2,101	2,140	11,000	2,140
2015-08-31	2,264	2,264	2,155	2,192	11,300	2,192
2015-08-28	2,270	2,300	2,189	2,244	30,600	2,244
2015-08-27	2,197	2,300	2,190	2,270	48,100	2,270
2015-08-26	2,162	2,201	2,053	2,147	22,200	2,147
2015-08-25	2,168	2,315	2,123	2,175	72,400	2,175
2015-08-24	2,233	2,350	2,160	2,268	143,100	2,268
2015-08-21	2,150	2,290	2,100	2,279	168,700	2,279
2015-08-20	2,100	2,218	2,100	2,189	92,500	2,189
2015-08-19	1,990	2,220	1,973	2,122	238,900	2,122
2015-08-18	1,910	1,925	1,890	1,922	12,400	1,922
2015-08-17	1,940	1,972	1,910	1,911	15,200	1,911
2015-08-14	1,870	1,930	1,861	1,929	13,400	1,929
2015-08-13	1,880	1,940	1,822	1,910	47,000	1,910
2015-08-12	1,999	2,008	1,960	1,990	32,100	1,990
2015-08-11	1,829	2,010	1,810	1,926	44,300	1,926
2015-08-10	1,792	1,820	1,756	1,802	19,200	1,802
2015-08-07	1,880	1,889	1,792	1,815	56,300	1,815
2015-08-06	1,937	1,937	1,880	1,886	19,300	1,886
2015-08-05	1,868	1,934	1,852	1,921	25,700	1,921
2015-08-04	1,914	1,923	1,840	1,863	76,300	1,863
2015-08-03	2,050	2,055	1,990	1,993	28,800	1,993
2015-07-31	2,079	2,079	2,049	2,056	12,000	2,056
2015-07-30	2,098	2,098	2,050	2,082	16,600	2,082
2015-07-29	2,115	2,115	2,070	2,095	12,300	2,095
2015-07-28	2,098	2,130	2,060	2,113	22,500	2,113
2015-07-27	2,070	2,135	2,070	2,129	36,200	2,129
2015-07-24	2,040	2,079	2,028	2,072	36,000	2,072
2015-07-23	2,072	2,080	2,050	2,067	27,700	2,067
2015-07-22	2,140	2,144	2,088	2,097	25,800	2,097
2015-07-21	2,180	2,184	2,121	2,134	14,800	2,134
2015-07-17	2,110	2,179	2,110	2,145	29,400	2,145
2015-07-16	2,110	2,122	2,100	2,104	31,400	2,104
2015-07-15	2,200	2,200	2,122	2,122	35,100	2,122
2015-07-14	2,217	2,217	2,170	2,188	27,500	2,188
2015-07-13	2,200	2,232	2,151	2,167	23,400	2,167
2015-07-10	2,220	2,250	2,089	2,182	57,400	2,182
2015-07-09	2,180	2,300	2,012	2,238	113,500	2,238
2015-07-08	2,340	2,382	2,260	2,319	77,500	2,319
2015-07-07	2,381	2,415	2,330	2,340	76,600	2,340
2015-07-06	2,280	2,350	2,261	2,331	81,900	2,331
2015-07-03	2,430	2,445	2,306	2,330	109,800	2,330
2015-07-02	2,550	2,567	2,360	2,400	429,900	2,400
2015-07-01	2,345	2,550	2,302	2,550	790,200	2,550
2015-06-30	2,329	2,365	2,260	2,266	91,900	2,266
2015-06-29	2,250	2,329	2,103	2,279	189,600	2,279
2015-06-26	2,320	2,490	2,310	2,384	498,500	2,384
2015-06-25	2,250	2,548	2,220	2,341	2,635,000	2,341
2015-06-24	1,901	2,301	1,901	2,301	4,711,300	2,301

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2015年度]

6166 (株)中村超硬の時系列データ [2015年度]