6166 (株)中村超硬 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3078378777177563,200775
2020-12-2975078575078086,800780
2020-12-28764767739750191,500750
2020-12-2578879376877375,300773
2020-12-2478579777778688,600786
2020-12-23769782752770123,300770
2020-12-22810810776780146,400780
2020-12-21821827804812119,100812
2020-12-1883083281882799,900827
2020-12-17840840820831150,800831
2020-12-16852853832837115,100837
2020-12-15864869842851123,800851
2020-12-1484887784786887,600868
2020-12-1186286284585361,100853
2020-12-10850865845847102,700847
2020-12-09899900843850193,000850
2020-12-0887289686089386,400893
2020-12-07915923860872201,300872
2020-12-04896937880902355,900902
2020-12-03847910837899379,700899
2020-12-0284686283785176,400851
2020-12-0184785684584548,700845
2020-11-3085085483684450,700844
2020-11-2784985483784781,900847
2020-11-2683985583985567,500855
2020-11-25852868837839119,000839
2020-11-2483286483284795,700847
2020-11-2082784182784148,100841
2020-11-19855855824829102,400829
2020-11-1884886384085588,700855
2020-11-17845855823848139,800848
2020-11-16874874838845116,300845
2020-11-13888888838865131,500865
2020-11-1288589887789276,200892
2020-11-11861903861899108,000899
2020-11-10875885849866107,000866
2020-11-0985687785687375,200873
2020-11-0685086183685682,600856
2020-11-0587187184886067,600860
2020-11-0485087383887396,600873
2020-11-02825846822839114,600839
2020-10-30867880818825157,700825
2020-10-29830858824852102,200852
2020-10-28900904839850190,300850
2020-10-27880916864909162,100909
2020-10-2688989486787495,600874
2020-10-23844880822874167,600874
2020-10-22868868830834121,600834
2020-10-21886886857859100,100859
2020-10-2087689887488173,000881
2020-10-19867885853877104,800877
2020-10-1687388385987685,500876
2020-10-15916916869875202,300875
2020-10-14923936900913141,100913
2020-10-1393994092493066,200930
2020-10-1295295693793840,900938
2020-10-09938950915947107,700947
2020-10-0892394892393359,100933
2020-10-0792793392292751,000927
2020-10-0692293692293052,100930
2020-10-0591493491493163,300931
2020-10-02930940905917145,700917
2020-09-3095795793093567,800935
2020-09-29925958925951122,600951
2020-09-28947947913925158,200925
2020-09-25939949919928134,300928
2020-09-24945968937939130,700939
2020-09-23976976938947153,500947
2020-09-1896698496297781,800977
2020-09-1797698194597097,100970
2020-09-1697898596697670,600976
2020-09-15969993966974131,500974
2020-09-1495897595896863,700968
2020-09-1195596194695756,300957
2020-09-1095196494694856,400948
2020-09-0993995693895156,000951
2020-09-0894196493996269,700962
2020-09-0795596193895478,000954
2020-09-0493595793595793,600957
2020-09-0396196594895293,500952
2020-09-02978981956959122,900959
2020-09-019481,004940980226,500980
2020-08-31960966921946270,100946
2020-08-28987995929961304,400961
2020-08-271,0031,009975984120,900984
2020-08-269841,0039711,001144,2001,001
2020-08-25969996948984183,900984
2020-08-241,0071,009958968266,000968
2020-08-219871,0119741,004322,0001,004
2020-08-20950989939986274,100986
2020-08-19930950918950161,700950
2020-08-18910949903928248,100928
2020-08-17901922893910162,300910
2020-08-1489089788089267,600892
2020-08-1387289487288966,400889
2020-08-12892895865880130,200880
2020-08-11939941858892243,700892
2020-08-07916932902926128,100926
2020-08-06930945891914162,000914
2020-08-05874931874928189,000928
2020-08-0487088786487462,800874
2020-08-0383786682786582,100865
2020-07-31835847811828123,400828
2020-07-30876880842848106,300848
2020-07-29880886866875113,300875
2020-07-28904910882889122,200889
2020-07-27888921873909146,800909
2020-07-22853906853886202,900886
2020-07-2184085383785244,300852
2020-07-2082885082784079,500840
2020-07-1784885882583477,000834
2020-07-1684786284284575,600845
2020-07-1583986183684776,700847
2020-07-1483484282682963,300829
2020-07-13822840815840102,200840
2020-07-1084684882282273,000822
2020-07-09861862836837112,900837
2020-07-0886087385286290,000862
2020-07-07878890855856106,600856
2020-07-0685288185187488,400874
2020-07-03845878839848137,100848
2020-07-02880887834836186,900836
2020-07-01896902868878173,500878
2020-06-30904916882896143,800896
2020-06-29946946887890328,600890
2020-06-26985996945954267,700954
2020-06-259671,040956985677,100985
2020-06-241,0081,030943952934,900952
2020-06-231,0611,0611,0501,061417,1001,061
2020-06-22885921877911134,900911
2020-06-19903910882900110,100900
2020-06-1888690186389796,600897
2020-06-1789489586488576,000885
2020-06-16841895841883144,300883
2020-06-15861873819826150,200826
2020-06-12816872807868182,100868
2020-06-11924924886891160,700891
2020-06-1092093891092796,400927
2020-06-09903946902933227,100933
2020-06-08890922889901140,400901
2020-06-05898899881886131,400886
2020-06-04908925898900150,500900
2020-06-03935935892907286,700907
2020-06-02932952920927190,100927
2020-06-01928937915923148,600923
2020-05-29924965924939226,100939
2020-05-28950965928941146,100941
2020-05-27913949901947255,900947
2020-05-26956959901909371,300909
2020-05-259671,007941953346,500953
2020-05-22984994939953423,200953
2020-05-211,0101,0279931,000366,1001,000
2020-05-201,0801,0861,0031,035465,2001,035
2020-05-191,1781,1991,0401,080867,9001,080
2020-05-181,1041,1041,1041,10467,7001,104
2020-05-15912954902954130,800954
2020-05-14945971905912187,700912
2020-05-13937992931946222,300946
2020-05-12900964894951305,000951
2020-05-11879898867894134,500894
2020-05-0885086984086798,000867
2020-05-07825872824850128,300850
2020-05-01855855829840138,300840
2020-04-30890894860865184,500865
2020-04-28880882840870197,100870
2020-04-27848882835854208,900854
2020-04-24830857790810229,900810
2020-04-23830865811824268,700824
2020-04-22711875704800632,300800
2020-04-21769790716735267,900735
2020-04-20658758657758404,200758
2020-04-17660672650658104,900658
2020-04-16675680646664104,900664
2020-04-15627675621675126,200675
2020-04-1461964261462994,400629
2020-04-1364864861762287,200622
2020-04-1063965362165184,400651
2020-04-09605650600639155,300639
2020-04-08604606580601146,400601
2020-04-07630637583604124,600604
2020-04-06540604535600211,400600
2020-04-03577587543553105,700553
2020-04-0259859957157789,000577
2020-04-01609620583593134,200593
2020-03-31607625598612115,100612
2020-03-30605626598614106,400614
2020-03-2764965362463183,100631
2020-03-26636656621634128,800634
2020-03-25665665638647148,800647
2020-03-24634657630633116,900633
2020-03-23589632582625115,600625
2020-03-19612630571591137,300591
2020-03-18641668613618129,900618
2020-03-17580662552631245,700631
2020-03-16600635585590229,300590
2020-03-13601630570570302,600570
2020-03-12656695631667254,500667
2020-03-11700723655656142,600656
2020-03-10579705579696282,800696
2020-03-09708717633659270,800659
2020-03-06757790757764136,100764
2020-03-05810817770786138,400786
2020-03-04765812750795235,800795
2020-03-03883883792795719,900795
2020-03-02673733658733139,700733
2020-02-28672715630633449,300633
2020-02-27811817745752292,900752
2020-02-26818838795832168,000832
2020-02-25798853798833236,200833
2020-02-21902922874888188,700888
2020-02-20900900872872129,000872
2020-02-19819873819864201,300864
2020-02-18854859811822160,100822
2020-02-17850863834862135,300862
2020-02-14897897859864155,800864
2020-02-13893924876887291,900887
2020-02-12883893860863182,700863
2020-02-10893929880887367,600887
2020-02-07918977898953329,600953
2020-02-06920934913916128,100916
2020-02-05920920897917126,400917
2020-02-04901928899899148,300899
2020-02-03853926852901192,500901
2020-01-31889920883913146,100913
2020-01-30942944839874398,800874
2020-01-29980992942942143,700942
2020-01-28936982934975220,700975
2020-01-27982985963969200,500969
2020-01-249991,0089851,006168,3001,006
2020-01-239991,0119931,000129,7001,000
2020-01-229991,0289951,005161,4001,005
2020-01-211,0091,0219901,008246,3001,008
2020-01-201,0431,0501,0161,019170,5001,019
2020-01-171,0201,0471,0021,047257,2001,047
2020-01-161,0611,0721,0301,043200,8001,043
2020-01-151,0341,0891,0251,067370,7001,067
2020-01-141,0191,0441,0151,023217,3001,023
2020-01-101,0311,0371,0061,016204,7001,016
2020-01-091,0551,0651,0201,031304,1001,031
2020-01-081,0631,0631,0101,030525,8001,030
2020-01-071,1361,1451,1061,111383,4001,111
2020-01-061,1561,1671,0711,160699,2001,160

分割・併合履歴 : なし