6166 (株)中村超硬の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	785	848	785	814	135,500	814
2018-12-27	816	860	805	860	63,600	860
2018-12-26	733	791	733	771	104,900	771
2018-12-25	768	768	700	711	195,000	711
2018-12-21	811	835	802	828	112,200	828
2018-12-20	893	915	830	846	102,900	846
2018-12-19	902	945	900	908	58,000	908
2018-12-18	902	930	900	915	57,400	915
2018-12-17	915	960	913	916	73,900	916
2018-12-14	1,020	1,020	966	969	85,800	969
2018-12-13	1,006	1,030	1,004	1,020	29,200	1,020
2018-12-12	1,005	1,030	995	1,015	54,800	1,015
2018-12-11	1,009	1,035	998	998	57,100	998
2018-12-10	1,044	1,044	1,010	1,018	52,500	1,018
2018-12-07	1,072	1,135	1,055	1,104	57,800	1,104
2018-12-06	1,136	1,136	1,060	1,061	75,100	1,061
2018-12-05	1,107	1,160	1,105	1,139	59,000	1,139
2018-12-04	1,174	1,186	1,109	1,117	88,800	1,117
2018-12-03	1,188	1,215	1,148	1,174	75,900	1,174
2018-11-30	1,104	1,221	1,097	1,200	128,400	1,200
2018-11-29	1,105	1,169	1,092	1,094	104,800	1,094
2018-11-28	1,076	1,114	1,066	1,097	51,800	1,097
2018-11-27	1,079	1,120	1,072	1,076	52,700	1,076
2018-11-26	1,012	1,105	1,000	1,079	97,700	1,079
2018-11-22	1,035	1,057	1,005	1,011	94,500	1,011
2018-11-21	1,015	1,138	996	1,065	155,400	1,065
2018-11-20	1,015	1,025	1,001	1,008	85,700	1,008
2018-11-19	985	1,070	982	1,035	156,500	1,035
2018-11-16	912	976	905	970	662,700	970
2018-11-15	1,002	1,002	1,002	1,002	34,500	1,002
2018-11-14	1,390	1,390	1,301	1,302	87,300	1,302
2018-11-13	1,377	1,400	1,350	1,390	39,000	1,390
2018-11-12	1,383	1,421	1,352	1,407	43,300	1,407
2018-11-09	1,421	1,440	1,350	1,383	37,200	1,383
2018-11-08	1,415	1,453	1,390	1,443	39,600	1,443
2018-11-07	1,390	1,429	1,370	1,399	46,700	1,399
2018-11-06	1,429	1,495	1,388	1,405	74,300	1,405
2018-11-05	1,326	1,428	1,326	1,415	67,400	1,415
2018-11-02	1,325	1,389	1,321	1,380	85,400	1,380
2018-11-01	1,373	1,373	1,300	1,347	58,000	1,347
2018-10-31	1,315	1,433	1,315	1,373	91,900	1,373
2018-10-30	1,178	1,374	1,167	1,304	221,700	1,304
2018-10-29	1,321	1,337	1,167	1,167	238,100	1,167
2018-10-26	1,575	1,638	1,463	1,469	64,400	1,469
2018-10-25	1,565	1,594	1,550	1,550	71,700	1,550
2018-10-24	1,715	1,748	1,682	1,685	19,500	1,685
2018-10-23	1,694	1,751	1,675	1,705	39,600	1,705
2018-10-22	1,716	1,748	1,689	1,722	26,700	1,722
2018-10-19	1,761	1,777	1,738	1,763	11,200	1,763
2018-10-18	1,770	1,814	1,764	1,792	21,700	1,792
2018-10-17	1,790	1,830	1,770	1,771	31,800	1,771
2018-10-16	1,732	1,794	1,710	1,789	25,500	1,789
2018-10-15	1,782	1,800	1,741	1,742	31,400	1,742
2018-10-12	1,705	1,852	1,705	1,812	56,200	1,812
2018-10-11	1,673	1,750	1,670	1,704	67,100	1,704
2018-10-10	1,695	1,810	1,695	1,800	65,800	1,800
2018-10-09	1,701	1,750	1,676	1,695	37,000	1,695
2018-10-05	1,772	1,790	1,739	1,739	35,600	1,739
2018-10-04	1,765	1,795	1,744	1,781	60,000	1,781
2018-10-03	1,828	1,837	1,755	1,766	62,900	1,766
2018-10-02	1,888	1,918	1,840	1,840	68,000	1,840
2018-10-01	1,910	1,920	1,885	1,885	39,000	1,885
2018-09-28	1,898	1,913	1,887	1,889	50,700	1,889
2018-09-27	1,905	1,929	1,885	1,895	44,800	1,895
2018-09-26	1,884	1,947	1,879	1,932	55,100	1,932
2018-09-25	1,930	1,930	1,880	1,899	51,800	1,899
2018-09-21	1,930	1,955	1,913	1,915	48,700	1,915
2018-09-20	1,952	1,970	1,919	1,919	38,900	1,919
2018-09-19	1,900	1,975	1,878	1,934	103,500	1,934
2018-09-18	1,931	1,931	1,868	1,895	99,700	1,895
2018-09-14	2,050	2,050	1,953	1,967	78,200	1,967
2018-09-13	2,042	2,060	2,002	2,009	40,600	2,009
2018-09-12	2,151	2,151	2,005	2,045	69,200	2,045
2018-09-11	2,033	2,194	2,033	2,078	132,800	2,078
2018-09-10	1,953	2,060	1,941	2,017	61,000	2,017
2018-09-07	1,973	2,004	1,919	1,976	67,700	1,976
2018-09-06	1,977	2,082	1,972	1,995	81,200	1,995
2018-09-05	2,049	2,103	2,014	2,027	83,800	2,027
2018-09-04	2,142	2,150	2,040	2,076	176,300	2,076
2018-09-03	2,300	2,349	2,137	2,164	216,500	2,164
2018-08-31	2,300	2,417	2,265	2,359	279,000	2,359
2018-08-30	2,314	2,449	2,281	2,370	493,700	2,370
2018-08-29	2,039	2,246	2,036	2,246	465,500	2,246
2018-08-28	2,095	2,285	1,950	2,029	660,600	2,029
2018-08-27	1,796	2,018	1,790	1,991	432,300	1,991
2018-08-24	1,700	1,820	1,691	1,756	195,400	1,756
2018-08-23	1,589	1,669	1,580	1,650	130,400	1,650
2018-08-22	1,578	1,595	1,560	1,589	57,400	1,589
2018-08-21	1,546	1,625	1,516	1,579	137,100	1,579
2018-08-20	1,701	1,740	1,550	1,551	373,400	1,551
2018-08-17	1,451	1,741	1,451	1,741	622,100	1,741
2018-08-16	1,386	1,455	1,372	1,441	125,400	1,441
2018-08-15	1,388	1,453	1,370	1,393	224,300	1,393
2018-08-14	1,349	1,385	1,325	1,369	223,800	1,369
2018-08-13	1,341	1,385	1,301	1,349	1,054,200	1,349
2018-08-10	1,490	1,490	1,490	1,490	56,700	1,490
2018-08-09	1,890	1,890	1,890	1,890	38,500	1,890
2018-08-08	2,340	2,407	2,308	2,390	169,100	2,390
2018-08-07	2,250	2,334	2,230	2,333	152,500	2,333
2018-08-06	2,176	2,278	2,175	2,252	97,400	2,252
2018-08-03	2,235	2,241	2,151	2,168	84,400	2,168
2018-08-02	2,225	2,295	2,203	2,243	64,200	2,243
2018-08-01	2,171	2,243	2,157	2,240	58,800	2,240
2018-07-31	2,156	2,178	2,145	2,152	55,000	2,152
2018-07-30	2,205	2,205	2,163	2,185	55,600	2,185
2018-07-27	2,262	2,263	2,220	2,226	55,200	2,226
2018-07-26	2,300	2,325	2,256	2,262	99,100	2,262
2018-07-25	2,187	2,345	2,187	2,291	204,500	2,291
2018-07-24	2,110	2,185	2,102	2,168	74,100	2,168
2018-07-23	2,131	2,139	2,103	2,114	46,300	2,114
2018-07-20	2,150	2,185	2,140	2,140	66,500	2,140
2018-07-19	2,190	2,190	2,150	2,150	99,100	2,150
2018-07-18	2,160	2,216	2,159	2,208	85,200	2,208
2018-07-17	2,210	2,243	2,159	2,160	93,700	2,160
2018-07-13	2,235	2,267	2,213	2,223	52,500	2,223
2018-07-12	2,200	2,270	2,182	2,225	69,200	2,225
2018-07-11	2,308	2,311	2,210	2,236	70,900	2,236
2018-07-10	2,301	2,382	2,300	2,307	115,300	2,307
2018-07-09	2,212	2,279	2,180	2,271	73,500	2,271
2018-07-06	2,105	2,198	2,101	2,191	89,700	2,191
2018-07-05	2,153	2,215	2,087	2,090	128,000	2,090
2018-07-04	2,214	2,214	2,150	2,179	100,600	2,179
2018-07-03	2,264	2,310	2,197	2,214	88,600	2,214
2018-07-02	2,340	2,370	2,256	2,257	70,600	2,257
2018-06-29	2,289	2,340	2,281	2,340	88,500	2,340
2018-06-28	2,340	2,340	2,225	2,274	191,700	2,274
2018-06-27	2,417	2,443	2,330	2,340	191,300	2,340
2018-06-26	2,410	2,469	2,407	2,417	126,400	2,417
2018-06-25	2,606	2,612	2,460	2,475	174,900	2,475
2018-06-22	2,589	2,619	2,551	2,600	139,200	2,600
2018-06-21	2,610	2,657	2,580	2,617	159,900	2,617
2018-06-20	2,662	2,680	2,555	2,592	310,300	2,592
2018-06-19	2,850	2,938	2,688	2,699	510,100	2,699
2018-06-18	2,901	3,005	2,808	2,850	1,117,200	2,850
2018-06-15	2,641	2,860	2,641	2,735	696,100	2,735
2018-06-14	2,612	2,675	2,596	2,641	114,900	2,641
2018-06-13	2,620	2,679	2,613	2,616	90,500	2,616
2018-06-12	2,659	2,660	2,600	2,639	88,900	2,639
2018-06-11	2,592	2,670	2,591	2,637	127,600	2,637
2018-06-08	2,672	2,726	2,592	2,592	267,800	2,592
2018-06-07	2,570	2,742	2,570	2,700	222,200	2,700
2018-06-06	2,565	2,630	2,560	2,578	185,200	2,578
2018-06-05	2,651	2,675	2,551	2,584	304,700	2,584
2018-06-04	2,737	2,788	2,643	2,659	233,800	2,659
2018-06-01	2,684	2,729	2,652	2,704	255,500	2,704
2018-05-31	2,773	2,798	2,710	2,710	195,700	2,710
2018-05-30	2,686	2,782	2,662	2,773	198,600	2,773
2018-05-29	2,817	2,845	2,745	2,757	335,100	2,757
2018-05-28	2,865	2,940	2,808	2,844	191,900	2,844
2018-05-25	2,871	2,909	2,772	2,866	468,200	2,866
2018-05-24	2,990	2,997	2,877	2,901	597,000	2,901
2018-05-23	3,000	3,055	2,980	3,015	398,700	3,015
2018-05-22	3,155	3,160	3,025	3,040	540,200	3,040
2018-05-21	3,140	3,170	3,020	3,125	1,253,400	3,125
2018-05-18	2,900	3,095	2,892	3,070	1,941,300	3,070
2018-05-17	2,970	2,976	2,860	2,928	1,738,800	2,928
2018-05-16	2,986	3,115	2,906	2,943	5,347,000	2,943
2018-05-15	3,600	3,600	3,600	3,600	18,800	3,600
2018-05-14	4,300	4,300	4,300	4,300	14,800	4,300
2018-05-11	5,180	5,460	5,180	5,300	165,000	5,300
2018-05-10	5,340	5,390	5,160	5,190	99,600	5,190
2018-05-09	5,570	5,650	5,370	5,370	74,100	5,370
2018-05-08	5,670	5,770	5,510	5,590	96,700	5,590
2018-05-07	5,440	5,800	5,440	5,670	153,100	5,670
2018-05-02	5,280	5,510	5,270	5,500	80,100	5,500
2018-05-01	5,390	5,440	5,270	5,270	37,700	5,270
2018-04-27	5,450	5,520	5,330	5,410	40,500	5,410
2018-04-26	5,590	5,670	5,400	5,470	111,400	5,470
2018-04-25	5,360	5,560	5,320	5,470	88,000	5,470
2018-04-24	5,360	5,440	5,280	5,370	84,900	5,370
2018-04-23	5,110	5,340	5,080	5,330	89,700	5,330
2018-04-20	5,000	5,190	4,970	5,170	96,900	5,170
2018-04-19	4,990	5,080	4,905	5,060	69,900	5,060
2018-04-18	4,775	4,960	4,680	4,955	112,100	4,955
2018-04-17	4,890	5,000	4,560	4,775	257,300	4,775
2018-04-16	5,160	5,180	4,880	4,890	97,800	4,890
2018-04-13	5,110	5,180	5,010	5,150	84,600	5,150
2018-04-12	5,120	5,230	5,030	5,030	73,900	5,030
2018-04-11	5,210	5,310	5,050	5,070	84,900	5,070
2018-04-10	4,930	5,200	4,835	5,150	143,400	5,150
2018-04-09	4,870	5,020	4,780	4,950	112,600	4,950
2018-04-06	4,980	5,050	4,905	4,960	99,300	4,960
2018-04-05	5,120	5,160	5,000	5,030	123,200	5,030
2018-04-04	5,360	5,380	5,060	5,090	95,500	5,090
2018-04-03	5,360	5,370	5,250	5,300	108,400	5,300
2018-03-30	5,440	5,630	5,380	5,510	175,000	5,510
2018-03-29	5,150	5,310	5,090	5,240	123,100	5,240
2018-03-28	4,970	5,110	4,955	4,995	135,800	4,995
2018-03-27	5,270	5,320	5,050	5,070	149,800	5,070
2018-03-26	5,110	5,180	4,860	5,120	216,500	5,120
2018-03-23	5,430	5,520	5,250	5,300	205,800	5,300
2018-03-22	5,770	5,880	5,730	5,730	67,700	5,730
2018-03-20	5,650	5,960	5,620	5,760	93,500	5,760
2018-03-19	6,040	6,090	5,670	5,780	124,400	5,780
2018-03-16	6,150	6,220	6,060	6,140	77,500	6,140
2018-03-15	6,100	6,150	5,990	6,120	78,400	6,120
2018-03-14	5,830	6,110	5,830	6,080	113,200	6,080
2018-03-13	5,850	5,940	5,810	5,890	65,200	5,890
2018-03-12	5,790	5,950	5,760	5,900	115,100	5,900
2018-03-09	5,700	5,820	5,530	5,690	182,300	5,690
2018-03-08	5,700	5,790	5,550	5,580	126,700	5,580
2018-03-07	5,800	5,920	5,600	5,600	159,400	5,600
2018-03-06	5,770	5,930	5,660	5,880	187,700	5,880
2018-03-05	6,020	6,090	5,350	5,550	388,400	5,550
2018-03-02	6,210	6,250	6,080	6,120	186,000	6,120
2018-03-01	6,230	6,520	6,200	6,400	299,900	6,400
2018-02-28	6,090	6,250	6,000	6,170	127,800	6,170
2018-02-27	6,340	6,390	6,030	6,070	198,300	6,070
2018-02-26	6,400	6,590	6,300	6,300	214,400	6,300
2018-02-23	6,380	6,560	6,260	6,300	163,900	6,300
2018-02-22	6,400	6,590	6,180	6,350	211,500	6,350
2018-02-21	6,430	6,560	6,150	6,320	271,700	6,320
2018-02-20	6,100	6,440	6,020	6,420	307,500	6,420
2018-02-19	5,790	6,170	5,770	6,020	178,400	6,020
2018-02-16	5,770	5,940	5,690	5,740	160,100	5,740
2018-02-15	5,560	5,840	5,310	5,840	232,100	5,840
2018-02-14	5,860	6,000	5,080	5,460	405,300	5,460
2018-02-13	6,230	6,600	5,840	5,840	350,000	5,840
2018-02-09	5,770	6,270	5,710	6,240	285,800	6,240
2018-02-08	5,790	6,300	5,770	6,270	275,300	6,270
2018-02-07	6,200	6,250	5,720	5,750	239,700	5,750
2018-02-06	5,640	5,790	5,190	5,600	548,900	5,600
2018-02-05	6,290	6,390	6,080	6,190	236,400	6,190
2018-02-02	6,600	6,630	6,450	6,590	103,600	6,590
2018-02-01	6,610	6,690	6,510	6,590	103,900	6,590
2018-01-31	6,470	6,650	6,390	6,550	129,700	6,550
2018-01-30	6,710	6,830	6,500	6,570	204,100	6,570
2018-01-29	7,000	7,100	6,680	6,690	251,800	6,690
2018-01-26	6,740	6,900	6,600	6,830	231,800	6,830
2018-01-25	6,830	6,940	6,710	6,740	266,200	6,740
2018-01-24	7,100	7,250	6,930	6,950	264,500	6,950
2018-01-23	7,350	7,460	7,070	7,150	412,400	7,150
2018-01-22	6,900	7,450	6,850	7,420	629,200	7,420
2018-01-19	6,500	6,830	6,470	6,800	217,000	6,800
2018-01-18	6,530	6,680	6,470	6,520	178,600	6,520
2018-01-17	6,660	6,660	6,500	6,530	167,600	6,530
2018-01-16	6,750	6,750	6,530	6,710	186,900	6,710
2018-01-15	6,950	6,990	6,670	6,720	201,700	6,720
2018-01-12	6,950	7,070	6,770	6,830	347,700	6,830
2018-01-11	6,670	7,030	6,650	6,950	437,300	6,950
2018-01-10	6,490	6,730	6,430	6,670	207,300	6,670
2018-01-09	6,690	6,780	6,520	6,590	271,800	6,590
2018-01-05	6,350	6,680	6,220	6,680	322,200	6,680
2018-01-04	6,410	6,430	6,080	6,350	298,100	6,350

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2018年度]

6166 (株)中村超硬の時系列データ [2018年度]