6166 (株)中村超硬の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,170	1,245	1,170	1,240	108,100	1,240
2016-12-29	1,183	1,190	1,157	1,167	75,800	1,167
2016-12-28	1,158	1,226	1,143	1,196	99,700	1,196
2016-12-27	1,136	1,175	1,119	1,136	108,100	1,136
2016-12-26	1,133	1,143	1,117	1,136	66,200	1,136
2016-12-22	1,156	1,167	1,131	1,133	56,100	1,133
2016-12-21	1,170	1,178	1,152	1,155	70,700	1,155
2016-12-20	1,200	1,200	1,175	1,182	62,600	1,182
2016-12-19	1,207	1,215	1,182	1,200	60,000	1,200
2016-12-16	1,215	1,228	1,201	1,210	81,000	1,210
2016-12-15	1,252	1,260	1,220	1,228	68,600	1,228
2016-12-14	1,251	1,273	1,230	1,245	84,800	1,245
2016-12-13	1,251	1,275	1,212	1,241	143,500	1,241
2016-12-12	1,207	1,270	1,205	1,270	270,400	1,270
2016-12-09	1,140	1,190	1,139	1,190	100,800	1,190
2016-12-08	1,170	1,188	1,136	1,155	68,700	1,155
2016-12-07	1,117	1,188	1,115	1,172	101,200	1,172
2016-12-06	1,115	1,120	1,086	1,105	57,400	1,105
2016-12-05	1,113	1,120	1,075	1,093	94,600	1,093
2016-12-02	1,177	1,177	1,123	1,127	59,200	1,127
2016-12-01	1,185	1,189	1,155	1,161	98,500	1,161
2016-11-30	1,145	1,189	1,145	1,178	93,200	1,178
2016-11-29	1,171	1,228	1,115	1,145	192,700	1,145
2016-11-28	1,139	1,180	1,139	1,179	76,500	1,179
2016-11-25	1,105	1,193	1,105	1,138	157,200	1,138
2016-11-24	1,096	1,112	1,088	1,100	81,400	1,100
2016-11-22	1,125	1,125	1,091	1,102	92,800	1,102
2016-11-21	1,113	1,173	1,113	1,132	104,000	1,132
2016-11-18	1,085	1,109	1,083	1,106	52,200	1,106
2016-11-17	1,081	1,102	1,075	1,089	44,600	1,089
2016-11-16	1,089	1,133	1,089	1,091	65,800	1,091
2016-11-15	1,146	1,146	1,070	1,095	45,300	1,095
2016-11-14	1,020	1,143	1,019	1,137	112,200	1,137
2016-11-11	1,083	1,127	1,065	1,093	57,000	1,093
2016-11-10	1,100	1,104	1,070	1,079	80,000	1,079
2016-11-09	1,111	1,132	1,025	1,056	129,600	1,056
2016-11-08	1,136	1,140	1,106	1,119	30,000	1,119
2016-11-07	1,134	1,150	1,114	1,144	36,600	1,144
2016-11-04	1,126	1,130	1,100	1,104	74,700	1,104
2016-11-02	1,194	1,195	1,130	1,148	77,200	1,148
2016-11-01	1,200	1,211	1,190	1,195	28,300	1,195
2016-10-31	1,210	1,230	1,193	1,201	58,100	1,201
2016-10-28	1,191	1,213	1,189	1,209	42,900	1,209
2016-10-27	1,194	1,205	1,182	1,192	37,300	1,192
2016-10-26	1,188	1,215	1,188	1,193	35,800	1,193
2016-10-25	1,206	1,210	1,186	1,188	58,300	1,188
2016-10-24	1,219	1,230	1,192	1,202	113,700	1,202
2016-10-21	1,262	1,270	1,214	1,218	183,800	1,218
2016-10-20	1,310	1,339	1,281	1,298	146,300	1,298
2016-10-19	1,247	1,320	1,243	1,295	204,000	1,295
2016-10-17	1,207	1,213	1,170	1,184	59,000	1,184
2016-10-13	1,224	1,235	1,200	1,207	77,100	1,207
2016-10-12	1,220	1,250	1,218	1,226	74,300	1,226
2016-10-11	1,280	1,280	1,238	1,250	56,200	1,250
2016-10-07	1,296	1,317	1,260	1,267	95,400	1,267
2016-10-06	1,350	1,370	1,282	1,311	165,500	1,311
2016-10-05	1,260	1,345	1,256	1,328	187,300	1,328
2016-10-04	1,221	1,298	1,221	1,267	133,000	1,267
2016-10-03	1,242	1,264	1,200	1,223	97,600	1,223
2016-09-30	1,209	1,230	1,197	1,200	80,000	1,200
2016-09-29	1,190	1,295	1,190	1,226	243,600	1,226
2016-09-28	1,170	1,193	1,163	1,183	62,300	1,183
2016-09-27	1,158	1,179	1,140	1,179	97,200	1,179
2016-09-26	1,191	1,196	1,175	1,175	47,600	1,175
2016-09-23	1,184	1,208	1,180	1,199	47,800	1,199
2016-09-21	1,176	1,210	1,160	1,200	72,600	1,200
2016-09-20	1,185	1,224	1,169	1,173	75,400	1,173
2016-09-16	1,198	1,210	1,158	1,203	94,200	1,203
2016-09-15	1,275	1,276	1,180	1,198	198,000	1,198
2016-09-14	1,299	1,358	1,273	1,280	243,500	1,280
2016-09-13	1,420	1,445	1,296	1,316	520,400	1,316
2016-09-12	1,315	1,489	1,298	1,420	1,450,900	1,420
2016-09-09	1,108	1,415	1,108	1,382	2,326,000	1,382
2016-09-08	1,130	1,159	1,105	1,115	101,400	1,115
2016-09-07	1,098	1,162	1,085	1,131	161,000	1,131
2016-09-06	1,098	1,117	1,070	1,110	89,900	1,110
2016-09-05	1,081	1,117	1,067	1,095	137,600	1,095
2016-09-02	1,076	1,078	1,053	1,056	136,000	1,056
2016-09-01	1,076	1,097	1,061	1,094	65,500	1,094
2016-08-31	1,120	1,129	1,066	1,077	101,600	1,077
2016-08-30	1,060	1,100	1,046	1,100	87,500	1,100
2016-08-29	1,064	1,115	1,045	1,070	175,700	1,070
2016-08-26	1,048	1,063	1,021	1,045	102,200	1,045
2016-08-25	1,052	1,065	1,045	1,046	70,400	1,046
2016-08-24	1,062	1,094	1,041	1,045	156,900	1,045
2016-08-23	1,088	1,098	1,052	1,064	149,400	1,064
2016-08-22	1,151	1,155	1,079	1,105	309,500	1,105
2016-08-19	1,045	1,165	1,045	1,165	584,800	1,165
2016-08-18	1,045	1,050	1,011	1,025	171,700	1,025
2016-08-17	1,080	1,084	1,037	1,048	165,700	1,048
2016-08-16	1,063	1,087	1,032	1,064	274,500	1,064
2016-08-15	1,096	1,109	1,050	1,063	394,700	1,063
2016-08-12	1,096	1,169	1,073	1,113	522,400	1,113
2016-08-10	1,120	1,149	1,064	1,082	1,484,400	1,082
2016-08-09	1,130	1,169	1,100	1,100	2,344,100	1,100
2016-08-08	1,500	1,500	1,500	1,500	18,100	1,500
2016-08-05	2,017	2,040	2,000	2,000	69,800	2,000
2016-08-04	2,050	2,140	2,002	2,007	105,400	2,007
2016-08-03	2,240	2,244	2,007	2,023	195,200	2,023
2016-08-02	2,031	2,217	2,031	2,190	156,700	2,190
2016-08-01	1,993	2,095	1,993	2,050	49,300	2,050
2016-07-29	2,004	2,029	1,941	2,018	83,200	2,018
2016-07-28	2,015	2,048	2,005	2,006	42,400	2,006
2016-07-27	2,012	2,069	2,000	2,034	62,200	2,034
2016-07-26	1,993	2,070	1,992	1,999	74,900	1,999
2016-07-25	2,026	2,038	1,993	1,996	84,600	1,996
2016-07-22	2,016	2,066	2,007	2,042	43,800	2,042
2016-07-21	2,094	2,175	2,030	2,036	136,900	2,036
2016-07-20	2,015	2,062	1,980	2,026	97,100	2,026
2016-07-19	2,015	2,138	2,001	2,009	110,500	2,009
2016-07-15	2,161	2,165	2,037	2,047	160,400	2,047
2016-07-14	2,213	2,236	2,162	2,171	136,100	2,171
2016-07-13	2,189	2,399	2,176	2,263	224,200	2,263
2016-07-12	2,194	2,260	2,131	2,156	112,600	2,156
2016-07-11	2,135	2,182	2,084	2,120	70,400	2,120
2016-07-08	2,040	2,100	2,003	2,066	79,400	2,066
2016-07-07	2,126	2,175	2,051	2,090	91,300	2,090
2016-07-06	2,203	2,229	2,105	2,170	97,000	2,170
2016-07-05	2,352	2,359	2,251	2,280	108,200	2,280
2016-07-04	2,260	2,392	2,250	2,333	123,700	2,333
2016-07-01	2,202	2,316	2,186	2,265	145,000	2,265
2016-06-30	2,364	2,393	2,128	2,184	291,500	2,184
2016-06-29	2,103	2,425	2,100	2,272	351,100	2,272
2016-06-28	2,100	2,100	1,986	2,065	148,400	2,065
2016-06-27	2,150	2,180	2,028	2,079	179,000	2,079
2016-06-24	2,400	2,471	1,938	2,080	342,900	2,080
2016-06-23	2,350	2,408	2,294	2,369	182,400	2,369
2016-06-22	2,391	2,410	2,311	2,345	174,700	2,345
2016-06-21	2,506	2,532	2,412	2,431	246,400	2,431
2016-06-20	2,555	2,639	2,470	2,555	204,900	2,555
2016-06-17	2,739	2,798	2,391	2,481	389,300	2,481
2016-06-16	2,919	2,925	2,525	2,690	267,800	2,690
2016-06-15	3,005	3,110	2,932	2,948	219,200	2,948
2016-06-14	3,340	3,405	3,050	3,065	219,400	3,065
2016-06-13	3,315	3,380	3,180	3,335	216,900	3,335
2016-06-10	3,200	3,460	3,170	3,440	349,300	3,440
2016-06-09	3,045	3,245	3,035	3,115	224,400	3,115
2016-06-08	3,100	3,115	3,025	3,050	122,900	3,050
2016-06-07	3,215	3,240	3,080	3,095	137,200	3,095
2016-06-06	3,140	3,215	3,065	3,200	148,600	3,200
2016-06-03	3,255	3,330	3,200	3,235	88,600	3,235
2016-06-02	3,320	3,325	3,180	3,210	139,200	3,210
2016-06-01	3,390	3,435	3,300	3,320	177,700	3,320
2016-05-31	3,345	3,540	3,330	3,435	156,700	3,435
2016-05-30	3,260	3,470	3,250	3,370	285,600	3,370
2016-05-27	3,220	3,330	3,170	3,180	195,200	3,180
2016-05-26	3,380	3,380	3,130	3,185	439,100	3,185
2016-05-25	3,720	3,720	3,350	3,395	487,400	3,395
2016-05-24	3,820	3,870	3,685	3,720	245,600	3,720
2016-05-23	3,730	3,920	3,650	3,890	368,900	3,890
2016-05-20	3,820	3,820	3,660	3,670	240,900	3,670
2016-05-19	3,835	3,945	3,660	3,835	315,100	3,835
2016-05-18	4,150	4,220	3,600	3,795	790,700	3,795
2016-05-17	4,100	4,195	4,040	4,040	1,002,400	4,040
2016-05-16	5,040	5,040	5,040	5,040	9,000	5,040
2016-05-13	5,700	6,110	5,700	6,040	325,000	6,040
2016-05-12	5,940	5,940	5,570	5,630	152,800	5,630
2016-05-11	5,730	5,930	5,670	5,900	166,400	5,900
2016-05-10	5,680	5,750	5,600	5,690	85,300	5,690
2016-05-09	5,660	5,780	5,570	5,730	122,500	5,730
2016-05-06	5,390	5,560	5,290	5,520	59,000	5,520
2016-05-02	5,190	5,280	5,130	5,250	55,100	5,250
2016-04-28	5,660	5,670	5,370	5,390	82,900	5,390
2016-04-27	5,270	5,600	5,260	5,590	116,800	5,590
2016-04-26	5,520	5,550	5,200	5,330	132,500	5,330
2016-04-25	5,690	5,860	5,550	5,640	95,800	5,640
2016-04-22	5,710	5,720	5,500	5,590	109,500	5,590
2016-04-21	5,880	5,900	5,720	5,770	83,700	5,770
2016-04-20	5,930	5,990	5,720	5,810	158,200	5,810
2016-04-19	5,620	6,000	5,520	5,990	234,500	5,990
2016-04-18	5,530	5,680	5,470	5,500	122,600	5,500
2016-04-15	5,430	5,740	5,300	5,720	243,500	5,720
2016-04-14	5,360	5,440	5,350	5,380	122,400	5,380
2016-04-13	5,100	5,360	5,080	5,300	298,000	5,300
2016-04-12	5,400	5,490	5,000	5,050	175,300	5,050
2016-04-11	5,350	5,550	5,180	5,460	80,500	5,460
2016-04-08	5,170	5,360	5,150	5,250	64,100	5,250
2016-04-07	5,220	5,340	5,120	5,260	90,200	5,260
2016-04-06	4,930	5,250	4,930	5,130	120,100	5,130
2016-04-05	5,110	5,120	4,765	4,930	94,600	4,930
2016-04-04	5,400	5,480	5,080	5,180	72,800	5,180
2016-04-01	5,620	5,650	5,160	5,400	92,100	5,400
2016-03-31	5,600	5,700	5,510	5,610	58,200	5,610
2016-03-30	5,640	5,650	5,450	5,450	63,200	5,450
2016-03-29	5,210	5,730	5,210	5,470	84,000	5,470
2016-03-28	5,230	5,410	5,120	5,220	54,400	5,220
2016-03-25	5,500	5,550	5,200	5,290	92,300	5,290
2016-03-24	5,090	5,550	5,020	5,500	160,400	5,500
2016-03-23	5,200	5,380	5,110	5,130	157,400	5,130
2016-03-22	4,700	5,240	4,655	5,160	252,500	5,160
2016-03-18	4,595	4,950	4,500	4,780	183,000	4,780
2016-03-17	4,725	4,790	4,390	4,475	118,100	4,475
2016-03-16	4,860	4,880	4,725	4,730	56,800	4,730
2016-03-15	4,765	4,850	4,650	4,815	85,500	4,815
2016-03-14	4,930	4,945	4,770	4,835	65,100	4,835
2016-03-11	4,890	4,960	4,820	4,830	73,800	4,830
2016-03-10	4,900	5,240	4,890	4,970	99,300	4,970
2016-03-09	4,950	5,000	4,885	4,920	85,900	4,920
2016-03-08	5,300	5,300	5,100	5,100	37,100	5,100
2016-03-07	5,190	5,410	5,130	5,250	42,900	5,250
2016-03-04	5,340	5,600	5,210	5,270	135,200	5,270
2016-03-03	5,390	5,520	5,060	5,250	132,300	5,250
2016-03-02	5,200	5,460	5,080	5,390	231,800	5,390
2016-03-01	4,980	5,100	4,770	5,100	181,400	5,100
2016-02-29	4,600	4,740	4,470	4,720	84,900	4,720
2016-02-26	4,740	4,775	4,420	4,550	133,400	4,550
2016-02-25	4,360	4,450	4,190	4,390	55,900	4,390
2016-02-24	4,250	4,370	4,140	4,300	45,700	4,300
2016-02-23	4,580	4,610	4,200	4,350	69,300	4,350
2016-02-22	4,800	5,000	4,460	4,510	126,800	4,510
2016-02-19	4,460	4,700	4,420	4,700	88,300	4,700
2016-02-18	4,235	4,490	4,225	4,445	94,400	4,445
2016-02-17	4,160	4,280	4,125	4,175	88,500	4,175
2016-02-16	4,030	4,200	3,900	4,090	83,900	4,090
2016-02-15	4,155	4,160	4,075	4,160	159,600	4,160
2016-02-12	3,400	3,570	3,330	3,460	49,900	3,460
2016-02-10	3,550	3,725	3,505	3,610	55,700	3,610
2016-02-09	3,875	3,950	3,415	3,620	94,700	3,620
2016-02-08	3,990	4,140	3,860	4,060	37,600	4,060
2016-02-05	4,040	4,145	3,855	3,935	58,400	3,935
2016-02-04	4,090	4,210	3,980	3,995	58,900	3,995
2016-02-03	3,960	4,100	3,875	4,000	79,400	4,000
2016-02-02	4,465	4,490	3,980	4,050	129,000	4,050
2016-02-01	4,040	4,135	4,010	4,070	36,700	4,070
2016-01-29	4,110	4,130	3,855	4,110	57,900	4,110
2016-01-28	4,040	4,185	4,035	4,080	17,600	4,080
2016-01-27	4,200	4,410	4,100	4,100	43,500	4,100
2016-01-26	4,035	4,410	3,970	4,145	40,100	4,145
2016-01-25	4,225	4,250	4,020	4,170	23,100	4,170
2016-01-22	4,175	4,210	3,955	4,155	41,000	4,155
2016-01-21	3,770	4,085	3,755	3,895	34,100	3,895
2016-01-20	4,040	4,040	3,770	3,800	53,600	3,800
2016-01-19	3,870	4,180	3,800	4,150	35,800	4,150
2016-01-18	3,750	3,930	3,700	3,880	34,800	3,880
2016-01-15	4,050	4,250	3,915	3,935	26,000	3,935
2016-01-14	3,985	4,225	3,855	4,120	77,500	4,120
2016-01-13	4,070	4,275	4,030	4,235	77,700	4,235
2016-01-12	4,150	4,190	3,620	3,880	142,200	3,880
2016-01-08	4,195	4,455	4,000	4,290	102,400	4,290
2016-01-07	4,500	4,550	4,220	4,335	89,300	4,335
2016-01-06	4,690	4,695	4,335	4,560	137,700	4,560
2016-01-05	4,520	4,745	4,475	4,715	124,300	4,715
2016-01-04	4,530	4,545	4,430	4,515	50,100	4,515

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2016年度]

6166 (株)中村超硬の時系列データ [2016年度]