6166 (株)中村超硬の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	520	556	513	554	360,700	554
2021-12-29	510	525	506	525	144,600	525
2021-12-28	518	518	502	508	217,200	508
2021-12-27	530	563	508	511	762,100	511
2021-12-24	485	489	480	483	135,300	483
2021-12-23	490	495	484	484	88,500	484
2021-12-22	493	495	480	486	165,900	486
2021-12-21	489	499	489	491	108,500	491
2021-12-20	498	506	486	490	203,400	490
2021-12-17	508	514	501	506	142,700	506
2021-12-16	518	525	511	512	107,100	512
2021-12-15	507	520	504	512	158,000	512
2021-12-14	533	533	512	512	154,400	512
2021-12-13	543	546	533	533	109,100	533
2021-12-10	557	557	541	543	112,900	543
2021-12-09	550	557	548	553	83,800	553
2021-12-08	562	580	553	556	156,400	556
2021-12-07	541	564	541	554	168,800	554
2021-12-06	549	554	539	540	135,900	540
2021-12-03	541	559	533	558	151,600	558
2021-12-02	553	553	535	535	194,200	535
2021-12-01	556	567	543	560	193,100	560
2021-11-30	571	582	555	556	177,100	556
2021-11-29	576	597	567	568	239,700	568
2021-11-26	602	604	578	581	381,500	581
2021-11-25	634	638	602	607	472,000	607
2021-11-24	647	653	608	624	684,400	624
2021-11-22	650	677	646	657	883,900	657
2021-11-19	740	743	682	695	1,286,600	695
2021-11-18	847	875	720	748	3,735,600	748
2021-11-17	1,030	1,128	923	1,003	10,004,000	1,003
2021-11-16	853	853	853	853	103,800	853
2021-11-15	703	703	703	703	115,800	703
2021-11-12	551	603	545	603	478,900	603
2021-11-11	523	526	500	503	121,100	503
2021-11-10	536	536	516	526	101,200	526
2021-11-09	550	564	536	536	98,400	536
2021-11-08	542	554	528	550	130,900	550
2021-11-05	549	550	536	541	98,300	541
2021-11-04	542	549	535	545	105,700	545
2021-11-02	556	566	541	542	125,500	542
2021-11-01	541	556	541	555	318,500	555
2021-10-29	625	628	614	621	41,300	621
2021-10-28	622	633	615	625	62,100	625
2021-10-27	635	635	621	624	40,500	624
2021-10-26	623	642	620	635	58,800	635
2021-10-25	631	634	623	625	40,700	625
2021-10-22	627	646	627	630	51,200	630
2021-10-21	650	653	636	639	52,400	639
2021-10-20	658	665	650	655	62,100	655
2021-10-19	640	658	638	658	56,200	658
2021-10-18	634	642	631	642	17,800	642
2021-10-15	621	639	620	636	64,500	636
2021-10-14	624	625	618	621	28,700	621
2021-10-13	627	628	622	622	25,600	622
2021-10-12	637	637	623	627	35,700	627
2021-10-11	635	639	627	637	20,200	637
2021-10-08	621	633	621	633	35,500	633
2021-10-07	628	630	615	621	56,800	621
2021-10-06	636	644	618	618	84,600	618
2021-10-05	634	636	606	634	135,300	634
2021-10-04	658	661	637	639	71,600	639
2021-10-01	646	659	641	649	47,900	649
2021-09-30	650	660	644	651	46,600	651
2021-09-29	641	654	635	651	64,200	651
2021-09-28	666	671	649	651	67,300	651
2021-09-27	643	670	636	664	127,800	664
2021-09-24	621	642	621	636	85,200	636
2021-09-22	623	629	613	618	57,700	618
2021-09-21	616	632	613	627	58,900	627
2021-09-17	629	640	620	636	51,900	636
2021-09-16	639	644	612	625	109,800	625
2021-09-15	648	648	632	642	81,300	642
2021-09-14	653	654	645	650	34,200	650
2021-09-13	660	660	649	653	49,600	653
2021-09-10	661	663	650	660	44,000	660
2021-09-09	662	662	653	653	46,900	653
2021-09-08	658	669	655	663	63,900	663
2021-09-07	659	665	653	655	47,200	655
2021-09-06	654	661	646	659	48,400	659
2021-09-03	642	662	642	654	63,200	654
2021-09-02	653	661	637	642	78,800	642
2021-09-01	665	665	650	659	96,500	659
2021-08-31	672	672	654	664	71,900	664
2021-08-30	678	683	663	666	83,800	666
2021-08-27	660	687	657	668	180,900	668
2021-08-26	647	659	645	655	43,000	655
2021-08-25	664	677	645	651	108,600	651
2021-08-24	642	664	642	660	63,800	660
2021-08-23	625	643	625	640	56,200	640
2021-08-20	630	638	615	619	57,200	619
2021-08-19	639	650	630	630	62,200	630
2021-08-18	613	649	606	649	98,700	649
2021-08-17	631	639	613	613	120,500	613
2021-08-16	656	660	628	631	139,300	631
2021-08-13	655	702	646	655	546,900	655
2021-08-12	627	658	621	658	237,600	658
2021-08-11	595	618	595	617	160,500	617
2021-08-10	595	598	577	595	135,200	595
2021-08-06	594	603	584	600	97,500	600
2021-08-05	601	605	587	591	79,600	591
2021-08-04	613	614	592	601	140,500	601
2021-08-03	613	635	604	611	303,600	611
2021-08-02	607	613	601	613	82,900	613
2021-07-30	622	624	606	607	81,800	607
2021-07-29	621	631	610	628	92,000	628
2021-07-28	629	629	615	621	98,700	621
2021-07-27	641	642	629	632	41,300	632
2021-07-26	635	645	631	636	58,300	636
2021-07-21	636	642	628	634	84,300	634
2021-07-20	630	648	625	630	115,300	630
2021-07-19	647	647	630	638	64,200	638
2021-07-16	641	655	636	647	62,200	647
2021-07-15	654	654	641	641	70,400	641
2021-07-14	661	661	648	652	68,500	652
2021-07-13	657	663	652	663	83,600	663
2021-07-12	650	657	649	657	78,700	657
2021-07-09	643	651	630	647	125,500	647
2021-07-08	651	657	643	653	99,500	653
2021-07-07	661	664	650	652	109,600	652
2021-07-06	665	672	661	668	51,900	668
2021-07-05	687	687	668	669	64,700	669
2021-07-02	666	681	658	678	130,400	678
2021-07-01	690	690	665	668	149,100	668
2021-06-30	703	703	683	690	146,200	690
2021-06-29	704	708	702	703	43,500	703
2021-06-28	711	711	703	705	44,700	705
2021-06-25	701	710	699	710	66,700	710
2021-06-24	703	707	699	703	76,000	703
2021-06-23	716	716	705	706	42,900	706
2021-06-22	712	713	704	711	53,400	711
2021-06-21	711	716	703	704	115,300	704
2021-06-18	741	742	730	731	123,100	731
2021-06-17	743	745	741	742	47,900	742
2021-06-16	749	752	741	747	68,800	747
2021-06-15	750	751	742	747	59,300	747
2021-06-14	758	759	747	750	81,600	750
2021-06-11	761	761	756	758	46,600	758
2021-06-10	765	765	757	759	46,400	759
2021-06-09	761	764	756	761	37,400	761
2021-06-08	758	763	753	760	53,900	760
2021-06-07	764	764	753	758	42,400	758
2021-06-04	756	765	748	755	82,400	755
2021-06-03	760	768	753	756	40,400	756
2021-06-02	758	760	751	754	87,100	754
2021-06-01	773	773	754	758	122,400	758
2021-05-31	789	789	771	773	66,400	773
2021-05-28	780	789	777	789	56,500	789
2021-05-27	790	794	780	783	51,300	783
2021-05-26	780	788	780	787	19,400	787
2021-05-25	787	794	777	782	53,100	782
2021-05-24	800	800	785	786	54,500	786
2021-05-21	802	809	796	804	41,700	804
2021-05-20	775	804	775	797	87,000	797
2021-05-19	794	794	773	774	196,500	774
2021-05-18	825	825	792	800	145,600	800
2021-05-17	850	870	821	829	135,800	829
2021-05-14	844	850	832	850	51,800	850
2021-05-13	831	843	829	836	61,100	836
2021-05-12	857	857	837	851	60,800	851
2021-05-11	854	864	844	857	49,800	857
2021-05-10	858	862	849	853	32,300	853
2021-05-07	849	858	838	857	46,600	857
2021-05-06	842	850	830	840	47,400	840
2021-04-30	842	854	836	842	66,000	842
2021-04-28	855	857	844	846	72,000	846
2021-04-27	854	883	840	867	158,600	867
2021-04-26	884	895	849	865	444,000	865
2021-04-23	826	826	805	809	65,200	809
2021-04-22	804	886	800	815	513,400	815
2021-04-21	797	809	792	802	96,700	802
2021-04-20	814	814	807	810	27,400	810
2021-04-19	818	818	805	814	40,000	814
2021-04-16	821	828	810	817	35,400	817
2021-04-15	815	841	815	821	50,100	821
2021-04-14	813	820	812	818	15,200	818
2021-04-13	823	825	813	818	33,800	818
2021-04-12	828	833	808	823	64,800	823
2021-04-09	839	851	832	833	37,000	833
2021-04-08	848	849	830	835	46,400	835
2021-04-07	844	857	842	848	35,000	848
2021-04-06	862	862	833	844	65,400	844
2021-04-05	864	864	854	855	35,500	855
2021-04-02	872	876	849	864	59,400	864
2021-04-01	882	888	860	862	96,500	862
2021-03-31	861	893	850	881	197,200	881
2021-03-30	829	865	826	855	115,400	855
2021-03-29	852	858	825	833	189,200	833
2021-03-26	790	828	790	822	76,900	822
2021-03-25	783	795	776	790	38,700	790
2021-03-24	804	806	775	785	90,300	785
2021-03-23	810	815	802	804	57,600	804
2021-03-22	809	817	805	813	51,100	813
2021-03-19	809	811	802	804	47,400	804
2021-03-18	810	817	804	810	44,600	810
2021-03-17	814	814	805	807	22,900	807
2021-03-16	815	815	803	814	54,000	814
2021-03-15	811	822	806	812	48,200	812
2021-03-12	814	826	806	814	50,400	814
2021-03-11	813	819	795	806	154,700	806
2021-03-10	808	876	784	834	547,100	834
2021-03-09	765	813	758	778	123,100	778
2021-03-08	778	781	757	760	46,400	760
2021-03-05	763	775	742	774	102,900	774
2021-03-04	777	778	755	767	94,300	767
2021-03-03	794	796	777	780	83,000	780
2021-03-02	804	812	790	795	67,600	795
2021-03-01	824	824	796	809	44,700	809
2021-02-26	811	825	797	809	113,100	809
2021-02-25	813	830	802	822	56,700	822
2021-02-24	810	840	806	811	110,800	811
2021-02-22	796	813	788	813	72,400	813
2021-02-19	798	798	780	796	71,300	796
2021-02-18	806	821	796	796	73,300	796
2021-02-17	787	817	781	810	96,400	810
2021-02-16	808	810	790	795	118,700	795
2021-02-15	818	828	801	808	240,700	808
2021-02-12	841	864	825	861	130,000	861
2021-02-10	825	841	821	841	46,600	841
2021-02-09	832	832	812	824	68,600	824
2021-02-08	836	845	828	832	61,300	832
2021-02-05	820	845	820	836	91,200	836
2021-02-04	820	826	811	820	50,400	820
2021-02-03	801	829	792	823	145,800	823
2021-02-02	785	813	775	796	231,900	796
2021-02-01	822	829	780	788	403,200	788
2021-01-29	784	904	782	852	1,766,200	852
2021-01-28	765	765	750	754	126,200	754
2021-01-27	772	785	772	773	30,500	773
2021-01-26	777	777	768	772	31,900	772
2021-01-25	787	787	768	770	91,000	770
2021-01-22	795	795	779	787	54,600	787
2021-01-21	776	797	766	794	80,800	794
2021-01-20	773	798	765	771	122,000	771
2021-01-19	770	778	767	768	34,300	768
2021-01-18	766	775	751	773	35,400	773
2021-01-15	765	768	751	766	80,500	766
2021-01-14	782	789	755	764	82,300	764
2021-01-13	778	786	772	775	55,300	775
2021-01-12	786	791	773	778	69,300	778
2021-01-08	783	805	778	792	113,900	792
2021-01-07	790	791	774	774	49,900	774
2021-01-06	760	781	760	780	36,500	780
2021-01-05	770	774	757	760	37,300	760
2021-01-04	782	782	748	769	50,800	769

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2021年度]

6166 (株)中村超硬の時系列データ [2021年度]