6166 (株)中村超硬の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	463	481	463	481	51,200	481
2022-12-29	457	468	454	465	64,300	465
2022-12-28	458	461	438	458	140,000	458
2022-12-27	469	475	449	455	163,400	455
2022-12-26	508	508	462	464	253,800	464
2022-12-23	504	510	499	507	45,800	507
2022-12-22	500	507	498	506	43,100	506
2022-12-21	503	503	486	503	67,200	503
2022-12-20	512	512	485	498	117,200	498
2022-12-19	525	525	508	510	85,100	510
2022-12-16	539	539	526	529	99,200	529
2022-12-15	545	548	540	542	49,000	542
2022-12-14	553	553	546	549	30,300	549
2022-12-13	550	553	548	553	22,000	553
2022-12-12	551	551	542	550	57,900	550
2022-12-09	545	552	545	551	37,700	551
2022-12-08	540	540	529	539	51,300	539
2022-12-07	540	546	538	539	46,900	539
2022-12-06	550	550	534	544	90,700	544
2022-12-05	563	563	548	550	58,300	550
2022-12-02	563	566	559	563	35,600	563
2022-12-01	572	573	566	570	20,800	570
2022-11-30	563	569	555	568	31,900	568
2022-11-29	570	570	560	562	27,900	562
2022-11-28	579	579	564	567	80,400	567
2022-11-25	586	587	581	583	46,900	583
2022-11-24	586	588	584	586	22,600	586
2022-11-22	590	591	586	586	26,600	586
2022-11-21	593	593	587	593	24,700	593
2022-11-18	591	593	588	593	21,700	593
2022-11-17	591	594	586	593	37,200	593
2022-11-16	586	592	584	591	33,400	591
2022-11-15	585	591	580	589	42,700	589
2022-11-14	595	601	584	585	86,900	585
2022-11-11	596	599	585	585	66,400	585
2022-11-10	586	593	583	593	30,000	593
2022-11-09	588	593	587	593	13,300	593
2022-11-08	585	591	583	591	16,800	591
2022-11-07	585	587	581	585	25,400	585
2022-11-04	583	585	577	585	25,200	585
2022-11-02	583	590	583	587	16,000	587
2022-11-01	586	590	583	588	14,400	588
2022-10-31	589	594	587	589	38,900	589
2022-10-28	585	588	581	588	25,000	588
2022-10-27	592	596	588	588	25,700	588
2022-10-26	594	596	591	592	33,400	592
2022-10-25	597	597	589	591	26,800	591
2022-10-24	588	595	586	591	41,700	591
2022-10-21	574	588	574	588	31,400	588
2022-10-20	580	585	578	583	44,800	583
2022-10-19	585	586	581	583	17,800	583
2022-10-18	577	585	577	583	41,000	583
2022-10-17	574	577	569	577	31,600	577
2022-10-14	575	586	575	579	37,000	579
2022-10-13	577	578	574	574	28,800	574
2022-10-12	575	580	573	577	37,900	577
2022-10-11	577	582	575	582	31,000	582
2022-10-07	578	587	578	587	34,400	587
2022-10-06	581	591	581	588	27,100	588
2022-10-05	586	590	583	586	36,100	586
2022-10-04	575	586	570	582	54,700	582
2022-10-03	587	587	557	571	140,900	571
2022-09-30	558	564	554	559	53,100	559
2022-09-29	560	571	560	565	35,900	565
2022-09-28	557	565	552	558	67,000	558
2022-09-27	557	574	557	564	62,600	564
2022-09-26	575	575	553	557	101,500	557
2022-09-22	566	590	566	583	73,300	583
2022-09-21	589	591	580	586	95,200	586
2022-09-20	594	595	590	593	42,400	593
2022-09-16	591	594	582	594	57,200	594
2022-09-15	600	602	594	597	34,000	597
2022-09-14	587	601	587	600	38,700	600
2022-09-13	599	601	595	600	36,300	600
2022-09-12	604	608	603	604	27,100	604
2022-09-09	598	603	593	603	46,100	603
2022-09-08	595	595	585	592	41,000	592
2022-09-07	604	605	586	589	73,700	589
2022-09-06	608	617	604	610	23,500	610
2022-09-05	608	614	598	613	32,200	613
2022-09-02	616	616	596	610	111,900	610
2022-09-01	613	615	610	613	23,300	613
2022-08-31	622	623	613	618	26,600	618
2022-08-30	615	623	614	623	21,100	623
2022-08-29	605	621	605	615	52,000	615
2022-08-26	620	620	614	618	18,000	618
2022-08-25	624	625	613	620	22,300	620
2022-08-24	624	632	614	624	48,300	624
2022-08-23	604	639	604	624	97,000	624
2022-08-22	625	625	607	615	64,500	615
2022-08-19	657	664	627	628	147,500	628
2022-08-18	619	648	616	647	91,100	647
2022-08-17	612	631	604	627	91,800	627
2022-08-16	599	614	597	612	87,500	612
2022-08-15	590	598	587	593	44,600	593
2022-08-12	585	590	583	590	33,100	590
2022-08-10	580	588	579	582	43,600	582
2022-08-09	570	585	570	577	59,800	577
2022-08-08	571	582	563	575	95,800	575
2022-08-05	583	589	582	589	48,900	589
2022-08-04	588	588	581	587	23,700	587
2022-08-03	581	590	577	583	30,300	583
2022-08-02	594	594	581	585	39,200	585
2022-08-01	583	592	582	590	44,500	590
2022-07-29	577	586	577	583	50,300	583
2022-07-28	572	579	570	572	48,600	572
2022-07-27	566	572	562	572	21,400	572
2022-07-26	563	571	563	570	27,600	570
2022-07-25	561	568	559	567	41,700	567
2022-07-22	563	569	561	567	45,700	567
2022-07-21	550	563	550	561	42,900	561
2022-07-20	557	566	552	552	52,600	552
2022-07-19	545	556	544	555	44,500	555
2022-07-15	547	552	544	547	34,700	547
2022-07-14	540	549	537	547	32,000	547
2022-07-13	545	545	535	543	37,500	543
2022-07-12	555	555	539	539	72,500	539
2022-07-11	569	569	552	555	107,300	555
2022-07-08	556	578	555	574	223,000	574
2022-07-07	551	558	547	557	77,800	557
2022-07-06	544	553	544	552	44,000	552
2022-07-05	542	555	542	549	52,000	549
2022-07-04	542	545	538	543	49,400	543
2022-07-01	552	552	533	540	103,300	540
2022-06-30	575	575	547	554	162,200	554
2022-06-29	570	574	564	571	64,600	571
2022-06-28	568	575	563	572	70,700	572
2022-06-27	569	574	564	568	115,500	568
2022-06-24	566	570	562	563	71,900	563
2022-06-23	559	568	555	563	56,000	563
2022-06-22	558	563	555	563	31,600	563
2022-06-21	550	560	549	556	75,200	556
2022-06-20	557	557	545	550	114,300	550
2022-06-17	555	558	549	555	101,700	555
2022-06-16	562	578	559	569	85,700	569
2022-06-15	573	573	556	562	74,200	562
2022-06-14	548	583	543	583	48,300	583
2022-06-13	568	568	552	557	64,800	557
2022-06-10	579	586	569	576	66,300	576
2022-06-09	575	587	575	585	54,100	585
2022-06-08	573	582	572	582	64,300	582
2022-06-07	571	573	564	569	25,000	569
2022-06-06	560	572	554	572	47,300	572
2022-06-03	568	571	561	562	33,400	562
2022-06-02	562	568	558	568	28,700	568
2022-06-01	563	569	559	562	43,600	562
2022-05-31	565	565	555	560	33,200	560
2022-05-30	554	570	554	565	55,000	565
2022-05-27	564	564	553	554	36,300	554
2022-05-26	536	556	536	549	58,600	549
2022-05-25	554	555	536	540	96,800	540
2022-05-24	572	575	554	554	117,200	554
2022-05-23	579	589	574	578	79,100	578
2022-05-20	573	586	573	583	64,400	583
2022-05-19	569	591	568	578	78,400	578
2022-05-18	573	598	573	579	69,800	579
2022-05-17	569	576	561	571	165,900	571
2022-05-16	604	618	576	580	281,400	580
2022-05-13	623	656	622	656	91,200	656
2022-05-12	636	645	621	621	91,000	621
2022-05-11	641	650	631	650	61,100	650
2022-05-10	627	642	621	636	117,600	636
2022-05-09	656	656	634	647	88,000	647
2022-05-06	662	671	654	664	93,400	664
2022-05-02	665	680	665	674	50,300	674
2022-04-28	674	677	660	675	61,300	675
2022-04-27	697	697	666	668	127,500	668
2022-04-26	689	709	682	706	89,000	706
2022-04-25	678	690	673	679	110,800	679
2022-04-22	698	701	680	697	85,100	697
2022-04-21	710	710	697	700	69,800	700
2022-04-20	718	723	707	707	59,100	707
2022-04-19	715	722	705	716	40,600	716
2022-04-18	710	730	702	707	78,300	707
2022-04-15	713	722	706	717	81,500	717
2022-04-14	711	726	708	722	127,300	722
2022-04-13	675	719	675	716	230,200	716
2022-04-12	694	694	659	666	205,900	666
2022-04-11	740	741	690	694	348,500	694
2022-04-08	740	793	730	767	953,400	767
2022-04-07	720	723	697	701	121,600	701
2022-04-06	730	734	707	730	140,700	730
2022-04-05	741	758	734	745	122,300	745
2022-04-04	728	748	717	745	103,100	745
2022-04-01	733	738	701	725	166,500	725
2022-03-31	736	766	723	727	184,100	727
2022-03-30	695	749	691	745	259,300	745
2022-03-29	742	763	686	696	383,400	696
2022-03-28	796	796	758	765	340,900	765
2022-03-25	750	810	740	807	477,400	807
2022-03-24	702	737	690	733	253,800	733
2022-03-23	671	708	671	703	239,600	703
2022-03-22	681	690	658	668	186,700	668
2022-03-18	672	695	670	681	257,900	681
2022-03-17	636	669	628	666	275,800	666
2022-03-16	627	639	608	631	209,700	631
2022-03-15	613	630	597	625	332,600	625
2022-03-14	563	590	563	590	167,500	590
2022-03-11	561	573	552	565	163,800	565
2022-03-10	601	633	562	564	1,097,400	564
2022-03-09	544	553	540	545	91,400	545
2022-03-08	545	558	542	544	99,200	544
2022-03-07	574	574	550	557	124,400	557
2022-03-04	570	576	562	575	94,800	575
2022-03-03	582	584	572	572	76,200	572
2022-03-02	572	579	565	572	104,500	572
2022-03-01	566	583	565	580	175,400	580
2022-02-28	554	571	552	567	142,300	567
2022-02-25	530	552	530	552	110,400	552
2022-02-24	542	549	525	527	174,100	527
2022-02-22	560	564	550	552	114,200	552
2022-02-21	567	571	551	570	114,000	570
2022-02-18	558	569	549	568	120,600	568
2022-02-17	577	577	557	562	134,300	562
2022-02-16	539	563	538	559	125,600	559
2022-02-15	540	541	528	534	90,700	534
2022-02-14	530	533	527	531	78,200	531
2022-02-10	541	547	532	540	51,600	540
2022-02-09	531	538	522	538	60,600	538
2022-02-08	528	538	516	531	71,600	531
2022-02-07	546	547	523	529	168,900	529
2022-02-04	501	525	500	521	117,400	521
2022-02-03	510	511	504	506	53,500	506
2022-02-02	506	519	499	517	117,900	517
2022-02-01	503	515	502	504	47,200	504
2022-01-31	490	509	490	504	83,800	504
2022-01-28	496	502	486	492	71,100	492
2022-01-27	513	516	493	494	126,700	494
2022-01-26	505	517	502	506	76,600	506
2022-01-25	512	512	502	503	78,600	503
2022-01-24	505	519	504	515	48,800	515
2022-01-21	509	519	502	515	60,100	515
2022-01-20	509	519	500	513	118,400	513
2022-01-19	523	535	509	511	118,500	511
2022-01-18	540	550	533	537	66,600	537
2022-01-17	551	558	541	542	62,100	542
2022-01-14	555	555	540	552	86,400	552
2022-01-13	558	568	553	565	71,300	565
2022-01-12	532	563	532	561	132,300	561
2022-01-11	556	560	532	540	186,100	540
2022-01-07	566	580	552	566	189,000	566
2022-01-06	610	610	552	568	623,800	568
2022-01-05	554	615	547	614	662,400	614
2022-01-04	564	566	544	560	260,900	560

分割・併合履歴：なし

6166 (株)中村超硬 の時系列データ [2022年度]

6166 (株)中村超硬の時系列データ [2022年度]