6166 (株)中村超硬 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,4406,5306,2706,320187,7006,320
2017-12-286,5806,7406,3506,390328,8006,390
2017-12-276,7906,8606,4906,520405,3006,520
2017-12-266,8806,9906,7906,870258,4006,870
2017-12-257,0907,1606,8206,820413,8006,820
2017-12-226,9607,1906,7707,140359,2007,140
2017-12-217,2007,2406,7206,950582,0006,950
2017-12-207,2507,3907,0607,220304,0007,220
2017-12-197,1307,4507,1007,200332,4007,200
2017-12-187,2007,4107,0207,190395,4007,190
2017-12-157,3107,5407,1707,310457,1007,310
2017-12-147,4807,7207,0807,300723,5007,300
2017-12-137,7707,7807,3707,590826,3007,590
2017-12-127,1307,8207,0807,800888,0007,800
2017-12-117,3007,5707,0107,130938,1007,130
2017-12-087,0107,1806,7007,040938,4007,040
2017-12-076,5206,9006,4606,720708,5006,720
2017-12-066,5806,9106,2106,2901,020,0006,290
2017-12-056,3406,6806,2806,640794,3006,640
2017-12-046,1806,5806,0506,240738,3006,240
2017-12-016,2506,3305,9506,080604,2006,080
2017-11-306,2606,6006,1406,330526,4006,330
2017-11-296,3206,9406,2106,360932,2006,360
2017-11-286,1506,3706,0606,150275,7006,150
2017-11-276,5606,6006,2206,250458,9006,250
2017-11-246,5006,7606,4606,620519,4006,620
2017-11-226,3006,7406,2306,6001,003,0006,600
2017-11-216,2706,3105,9706,170675,7006,170
2017-11-205,9406,4805,8506,3701,456,8006,370
2017-11-175,9006,0505,5505,690662,4005,690
2017-11-165,6506,0005,4205,7801,677,2005,780
2017-11-154,8105,6804,6405,6802,607,1005,680
2017-11-135,1905,1905,1905,190103,7005,190
2017-11-104,2504,5154,1804,490266,3004,490
2017-11-094,4254,4454,2004,290346,5004,290
2017-11-084,6104,6204,3604,495271,2004,495
2017-11-074,2954,6254,2804,570457,7004,570
2017-11-064,2904,3454,1604,235130,4004,235
2017-11-024,3904,4354,1304,290216,2004,290
2017-11-014,6704,6754,3454,390333,6004,390
2017-10-314,4254,6304,3554,585417,0004,585
2017-10-304,2504,4754,2454,425327,0004,425
2017-10-274,1304,2904,0654,155156,4004,155
2017-10-264,0804,2054,0454,07580,6004,075
2017-10-254,1254,1804,0704,070111,2004,070
2017-10-244,1604,2604,0204,09593,8004,095
2017-10-234,0854,1603,9354,150157,6004,150
2017-10-204,1254,2253,9954,020132,0004,020
2017-10-194,2404,3704,1054,165242,0004,165
2017-10-183,9904,3153,8954,310252,3004,310
2017-10-173,9054,0753,8753,930156,9003,930
2017-10-164,0154,0253,8503,905195,2003,905
2017-10-134,1754,1953,9704,045216,1004,045
2017-10-124,2104,2704,1404,210121,4004,210
2017-10-114,3004,3504,1804,200168,6004,200
2017-10-104,2104,3454,1654,335149,9004,335
2017-10-064,1504,2904,1504,205194,6004,205
2017-10-054,3854,3904,1504,150306,1004,150
2017-10-044,5304,5404,3204,385249,6004,385
2017-10-034,5554,5854,3654,490279,6004,490
2017-10-024,7504,7504,5104,555260,8004,555
2017-09-294,8004,8904,5304,615438,9004,615
2017-09-284,6304,9104,5654,790438,6004,790
2017-09-274,4804,6704,4004,495364,5004,495
2017-09-264,3404,5304,2504,345269,5004,345
2017-09-254,6554,7904,3254,355454,4004,355
2017-09-224,5954,6904,1404,630640,4004,630
2017-09-214,9404,9404,5804,605418,7004,605
2017-09-205,0905,1504,6804,815547,6004,815
2017-09-194,7005,2704,6555,090933,0005,090
2017-09-154,5154,6454,5054,565256,2004,565
2017-09-144,5104,7204,3554,480591,4004,480
2017-09-134,3904,5304,3104,500443,8004,500
2017-09-124,2154,4804,1904,250544,2004,250
2017-09-113,9454,1653,9004,140338,8004,140
2017-09-083,7753,9253,7403,840218,9003,840
2017-09-073,9554,1003,7453,805383,5003,805
2017-09-063,6403,9253,5703,885447,6003,885
2017-09-054,1854,3503,6903,765674,3003,765
2017-09-044,2704,3004,0754,185389,5004,185
2017-09-013,9554,2803,9504,270587,4004,270
2017-08-313,9354,1203,9153,980248,0003,980
2017-08-304,0804,1903,9904,005330,0004,005
2017-08-293,8554,0453,8154,010337,3004,010
2017-08-283,8153,9303,6403,910380,0003,910
2017-08-254,0704,1403,8203,830560,7003,830
2017-08-244,0404,0603,8553,870542,3003,870
2017-08-233,7354,0003,6754,000712,2004,000
2017-08-223,5603,8603,5203,675546,2003,675
2017-08-213,7203,9003,6303,655700,5003,655
2017-08-183,3253,8903,3003,7901,665,2003,790
2017-08-173,2303,4253,1203,385635,5003,385
2017-08-162,9503,2752,9503,175836,8003,175
2017-08-152,9552,9702,8512,945352,4002,945
2017-08-142,7362,9602,6802,960869,5002,960
2017-08-102,5242,5602,4512,536111,6002,536
2017-08-092,6002,6002,4422,540114,8002,540
2017-08-082,4802,5602,4602,560120,6002,560
2017-08-072,4202,4872,4052,45164,0002,451
2017-08-042,3802,4352,3622,42765,7002,427
2017-08-032,4482,4822,3812,40285,2002,402
2017-08-022,5342,5882,4302,448205,0002,448
2017-08-012,6102,6132,3802,398221,8002,398
2017-07-312,6002,6312,4892,591281,3002,591
2017-07-282,7902,8142,6322,658273,8002,658
2017-07-272,8902,9202,8072,817166,8002,817
2017-07-262,8002,9132,7722,885357,6002,885
2017-07-252,7482,8302,7412,765125,0002,765
2017-07-242,8202,8202,7302,75481,8002,754
2017-07-212,8062,8602,7242,787250,0002,787
2017-07-202,6582,7972,6562,787229,3002,787
2017-07-192,6272,6882,6262,65082,6002,650
2017-07-182,7402,7402,6362,646166,7002,646
2017-07-142,7002,7542,6482,750176,6002,750
2017-07-132,8342,8352,6552,690178,9002,690
2017-07-122,8302,8512,7472,770168,0002,770
2017-07-112,8472,9272,8302,836392,1002,836
2017-07-102,6302,8072,6302,797422,0002,797
2017-07-072,6942,7102,6032,603289,9002,603
2017-07-062,8102,8202,6592,694398,6002,694
2017-07-052,9002,9442,7282,805475,0002,805
2017-07-043,1003,1452,8502,892795,9002,892
2017-07-032,8803,1602,8563,105842,7003,105
2017-06-302,6462,8782,6082,878748,1002,878
2017-06-292,5842,6882,4522,688535,1002,688
2017-06-282,5402,6392,4102,534441,4002,534
2017-06-272,5492,7652,5002,5531,175,0002,553
2017-06-262,2762,5122,2612,512855,8002,512
2017-06-232,1292,2802,0712,226352,4002,226
2017-06-222,1672,2182,1202,132141,8002,132
2017-06-212,2002,2452,1752,181135,1002,181
2017-06-202,2492,2652,1622,193224,7002,193
2017-06-192,2502,2932,1922,230501,9002,230
2017-06-162,0722,2222,0652,138816,9002,138
2017-06-151,9872,0521,9521,995163,9001,995
2017-06-142,0602,0891,9651,986160,3001,986
2017-06-131,9212,0491,8932,046201,5002,046
2017-06-121,9982,0101,9111,917114,1001,917
2017-06-092,0512,0741,9801,987164,5001,987
2017-06-082,0492,1142,0062,025320,9002,025
2017-06-071,9252,0701,8872,050333,8002,050
2017-06-061,9711,9911,8611,879338,9001,879
2017-06-051,9802,0541,9372,011249,2002,011
2017-06-022,0302,0371,9241,960426,5001,960
2017-06-011,9852,0541,9171,953759,0001,953
2017-05-312,0592,0591,9922,002205,1002,002
2017-05-302,1312,1382,0232,035215,1002,035
2017-05-292,1802,1952,0602,090461,6002,090
2017-05-262,2052,2262,1262,126406,3002,126
2017-05-252,1892,3652,1742,2501,460,2002,250
2017-05-242,1602,1732,0012,1281,016,9002,128
2017-05-231,9682,2601,9672,1733,353,0002,173
2017-05-221,5761,9281,5721,9281,168,1001,928
2017-05-191,5501,5571,5311,54664,8001,546
2017-05-181,4311,5271,4301,52389,7001,523
2017-05-171,5221,5301,4601,461142,9001,461
2017-05-161,6151,6431,5221,530105,6001,530
2017-05-151,4901,6151,4151,593160,7001,593
2017-05-121,6001,6301,5501,59099,7001,590
2017-05-111,5981,6191,5411,608150,3001,608
2017-05-101,4751,5981,4571,598188,5001,598
2017-05-091,4371,4941,4031,45272,1001,452
2017-05-081,4541,4541,4101,41048,1001,410
2017-05-021,4071,4391,4071,43925,1001,439
2017-05-011,4351,4451,3551,43179,8001,431
2017-04-281,4901,4901,4181,43066,6001,430
2017-04-271,5181,5301,4431,47276,2001,472
2017-04-261,4721,5351,4441,503170,8001,503
2017-04-251,3951,4951,3951,472292,2001,472
2017-04-241,2961,4231,2931,390224,6001,390
2017-04-211,2921,2921,2601,27223,0001,272
2017-04-201,2791,2931,2621,26627,9001,266
2017-04-191,2801,3391,2761,27763,5001,277
2017-04-181,2721,3091,2601,30072,6001,300
2017-04-171,1911,2401,1901,23542,6001,235
2017-04-141,2031,2201,1901,20140,4001,201
2017-04-131,1971,2401,1801,22568,0001,225
2017-04-121,2541,2561,1961,197122,3001,197
2017-04-111,3111,3211,2791,28352,2001,283
2017-04-101,3361,3681,3171,32561,7001,325
2017-04-071,2981,3231,2511,31080,6001,310
2017-04-061,3421,3501,2611,261120,5001,261
2017-04-051,3571,3751,3041,37075,3001,370
2017-04-041,3961,4311,2921,322151,7001,322
2017-04-031,4701,4801,3861,395119,0001,395
2017-03-311,4981,5351,4811,482111,4001,482
2017-03-301,5801,5851,4921,49689,8001,496
2017-03-291,5231,6071,5011,58064,7001,580
2017-03-281,6231,6471,5301,539104,5001,539
2017-03-271,6401,6401,6021,60256,2001,602
2017-03-241,6681,6681,6001,60592,8001,605
2017-03-231,5981,7101,5981,661159,6001,661
2017-03-221,6201,6561,5931,598154,4001,598
2017-03-211,7601,8091,6671,700248,1001,700
2017-03-171,5901,7801,5671,750449,7001,750
2017-03-161,5071,6101,5021,585155,2001,585
2017-03-151,5921,6001,4931,514112,1001,514
2017-03-141,6261,6441,5481,583152,1001,583
2017-03-131,6791,7051,6171,62698,8001,626
2017-03-101,6501,7221,6301,688207,4001,688
2017-03-091,7531,8201,6561,656267,9001,656
2017-03-081,8681,8881,7811,781287,7001,781
2017-03-071,9251,9391,7711,875375,3001,875
2017-03-061,8141,9851,8141,914797,1001,914
2017-03-031,7001,8751,6801,800541,1001,800
2017-03-021,6421,7381,6421,700299,2001,700
2017-03-011,5601,6911,4831,642345,2001,642
2017-02-281,6491,6691,5731,573195,0001,573
2017-02-271,6321,7481,5661,598651,1001,598
2017-02-241,5201,7651,5201,6321,191,3001,632
2017-02-231,2951,4761,2801,465323,3001,465
2017-02-221,3201,3791,3141,325291,9001,325
2017-02-211,2901,3371,2531,320257,1001,320
2017-02-201,2001,2751,1871,275388,7001,275
2017-02-171,0981,1931,0941,160160,4001,160
2017-02-161,0901,0901,0721,08238,6001,082
2017-02-151,0761,1061,0761,08073,5001,080
2017-02-141,0421,1001,0301,070403,1001,070
2017-02-131,1801,2281,1801,22258,4001,222
2017-02-101,1801,2051,1771,19235,2001,192
2017-02-091,1891,1911,1711,18043,0001,180
2017-02-081,2081,2231,1911,19354,5001,193
2017-02-071,2071,2281,2031,21429,3001,214
2017-02-061,2021,2131,2001,20716,0001,207
2017-02-031,1921,2151,1911,19919,1001,199
2017-02-021,2091,2171,1901,19034,0001,190
2017-02-011,1941,2071,1911,20440,0001,204
2017-01-311,2251,2331,2001,20547,8001,205
2017-01-301,2431,2431,2261,23034,1001,230
2017-01-271,2271,2351,2201,22023,7001,220
2017-01-261,2401,2401,2161,22434,3001,224
2017-01-251,2071,2291,2071,22840,8001,228
2017-01-241,2101,2101,1711,19757,9001,197
2017-01-231,2231,2231,2001,21146,1001,211
2017-01-201,2331,2451,2161,22138,0001,221
2017-01-191,2341,2651,2311,23339,9001,233
2017-01-181,2241,2571,2051,24251,3001,242
2017-01-171,2311,2471,2111,24538,4001,245
2017-01-161,2771,2771,2101,23086,3001,230
2017-01-131,2771,2771,2341,25650,7001,256
2017-01-121,2571,2871,2341,24360,8001,243
2017-01-111,2931,2941,2521,25271,3001,252
2017-01-101,3361,3651,2851,288137,1001,288
2017-01-061,3001,3801,3001,326308,2001,326
2017-01-051,2451,2991,2411,295155,5001,295
2017-01-041,2511,2631,2211,241109,3001,241

分割・併合履歴 : なし