6166 (株)中村超硬の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	423	423	404	414	82,700	414
2023-12-28	390	408	385	407	111,800	407
2023-12-27	374	386	371	383	77,400	383
2023-12-26	378	380	367	369	71,500	369
2023-12-25	386	386	373	378	87,700	378
2023-12-22	393	404	379	384	104,200	384
2023-12-21	399	400	390	393	63,000	393
2023-12-20	398	402	398	400	43,100	400
2023-12-19	404	406	401	406	15,900	406
2023-12-18	401	404	397	403	22,100	403
2023-12-15	394	404	391	404	81,600	404
2023-12-14	401	401	392	393	48,900	393
2023-12-13	400	401	398	401	44,300	401
2023-12-12	402	404	400	401	35,100	401
2023-12-11	403	407	403	404	32,200	404
2023-12-08	404	405	401	404	50,800	404
2023-12-07	406	408	403	404	26,800	404
2023-12-06	407	415	405	408	70,800	408
2023-12-05	403	407	402	407	32,600	407
2023-12-04	406	406	400	405	45,000	405
2023-12-01	403	411	400	405	65,200	405
2023-11-30	413	414	403	403	47,500	403
2023-11-29	418	418	410	413	37,300	413
2023-11-28	419	421	414	418	22,700	418
2023-11-27	425	425	419	421	40,300	421
2023-11-24	421	424	420	424	16,400	424
2023-11-22	417	422	416	421	17,700	421
2023-11-21	418	421	415	419	15,600	419
2023-11-20	418	425	418	418	20,700	418
2023-11-17	419	422	416	420	12,400	420
2023-11-16	420	422	418	419	35,300	419
2023-11-15	417	422	416	421	25,400	421
2023-11-14	413	419	410	418	28,200	418
2023-11-13	412	420	411	413	28,600	413
2023-11-10	417	417	408	415	51,600	415
2023-11-09	412	417	409	417	21,200	417
2023-11-08	414	419	403	410	69,800	410
2023-11-07	418	418	407	414	36,000	414
2023-11-06	415	415	396	415	144,100	415
2023-11-02	425	427	420	421	64,400	421
2023-11-01	430	431	419	423	63,000	423
2023-10-31	432	434	422	430	41,900	430
2023-10-30	430	449	430	432	122,400	432
2023-10-27	425	438	425	433	29,600	433
2023-10-26	422	427	421	425	23,500	425
2023-10-25	439	441	430	430	42,700	430
2023-10-24	425	438	418	438	91,400	438
2023-10-23	458	459	422	423	175,200	423
2023-10-20	466	466	458	463	26,100	463
2023-10-19	461	469	459	466	42,700	466
2023-10-18	469	469	458	465	35,800	465
2023-10-17	462	465	459	463	20,900	463
2023-10-16	469	469	460	461	29,700	461
2023-10-13	469	477	468	469	19,800	469
2023-10-12	470	479	467	477	20,500	477
2023-10-11	475	476	470	470	14,300	470
2023-10-10	468	477	468	474	35,200	474
2023-10-06	461	472	461	469	38,400	469
2023-10-05	463	470	458	460	69,500	460
2023-10-04	480	481	463	463	109,000	463
2023-10-03	483	487	482	483	70,300	483
2023-10-02	497	500	489	490	32,400	490
2023-09-29	495	497	491	497	35,800	497
2023-09-28	496	496	483	493	47,000	493
2023-09-27	477	497	477	497	54,600	497
2023-09-26	485	485	479	479	14,000	479
2023-09-25	485	489	482	484	26,100	484
2023-09-22	480	486	474	484	59,200	484
2023-09-21	485	485	468	474	72,800	474
2023-09-20	498	506	482	482	113,800	482
2023-09-19	501	503	489	494	83,300	494
2023-09-15	510	510	503	504	26,300	504
2023-09-14	509	513	503	507	58,400	507
2023-09-13	521	521	500	509	143,700	509
2023-09-12	520	524	520	522	34,700	522
2023-09-11	526	529	521	523	36,000	523
2023-09-08	530	532	526	528	54,200	528
2023-09-07	537	540	534	535	30,800	535
2023-09-06	539	543	539	541	46,800	541
2023-09-05	539	541	534	540	44,500	540
2023-09-04	540	542	539	539	14,100	539
2023-09-01	544	544	538	542	51,300	542
2023-08-31	537	548	537	545	23,500	545
2023-08-30	542	542	536	540	35,500	540
2023-08-29	529	541	529	538	44,700	538
2023-08-28	537	537	531	534	26,400	534
2023-08-25	532	536	528	532	62,600	532
2023-08-24	544	548	540	542	25,100	542
2023-08-23	539	547	535	544	48,900	544
2023-08-22	521	542	521	539	50,300	539
2023-08-21	529	530	514	524	56,000	524
2023-08-18	523	530	519	526	105,400	526
2023-08-17	529	534	520	529	79,400	529
2023-08-16	539	539	529	530	64,700	530
2023-08-15	545	549	534	540	118,300	540
2023-08-14	570	570	532	541	202,900	541
2023-08-10	578	583	575	582	23,800	582
2023-08-09	583	583	578	580	10,900	580
2023-08-08	584	588	583	583	13,100	583
2023-08-07	581	586	576	586	10,200	586
2023-08-04	581	581	574	580	38,900	580
2023-08-03	589	589	580	580	76,800	580
2023-08-02	596	596	590	593	40,100	593
2023-08-01	599	604	594	594	46,400	594
2023-07-31	596	599	594	597	37,600	597
2023-07-28	591	594	584	594	82,100	594
2023-07-27	590	595	589	592	24,100	592
2023-07-26	592	592	589	590	21,700	590
2023-07-25	595	600	588	592	59,800	592
2023-07-24	594	598	593	593	26,000	593
2023-07-21	595	597	588	590	55,000	590
2023-07-20	600	600	593	595	39,600	595
2023-07-19	600	609	596	597	89,800	597
2023-07-18	595	603	592	597	77,900	597
2023-07-14	595	601	592	595	103,700	595
2023-07-13	571	595	567	595	101,400	595
2023-07-12	577	580	569	571	82,000	571
2023-07-11	577	584	572	577	70,000	577
2023-07-10	581	583	576	577	39,700	577
2023-07-07	578	585	572	583	45,400	583
2023-07-06	578	585	577	578	43,900	578
2023-07-05	587	587	580	581	52,700	581
2023-07-04	594	596	584	585	57,900	585
2023-07-03	587	593	586	591	55,700	591
2023-06-30	578	586	575	585	53,700	585
2023-06-29	577	580	575	577	25,200	577
2023-06-28	582	582	572	576	33,600	576
2023-06-27	580	583	572	583	142,500	583
2023-06-26	578	585	571	584	71,400	584
2023-06-23	588	588	573	583	101,700	583
2023-06-22	586	588	583	584	51,700	584
2023-06-21	585	592	583	592	40,500	592
2023-06-20	589	589	581	588	31,800	588
2023-06-19	581	592	580	589	64,700	589
2023-06-16	575	587	575	587	25,700	587
2023-06-15	581	585	576	580	33,800	580
2023-06-14	585	588	579	583	50,500	583
2023-06-13	582	586	579	581	59,500	581
2023-06-12	572	585	571	578	54,100	578
2023-06-09	570	574	569	572	39,800	572
2023-06-08	574	582	570	570	62,700	570
2023-06-07	580	584	573	579	37,800	579
2023-06-06	576	578	573	578	22,700	578
2023-06-05	576	581	575	577	61,900	577
2023-06-02	574	580	568	574	32,300	574
2023-06-01	574	574	567	570	42,200	570
2023-05-31	574	580	573	574	33,800	574
2023-05-30	579	584	574	578	52,100	578
2023-05-29	583	586	578	581	39,400	581
2023-05-26	573	583	570	578	96,800	578
2023-05-25	562	574	560	571	75,500	571
2023-05-24	560	569	560	563	42,900	563
2023-05-23	566	571	560	562	78,400	562
2023-05-22	562	567	557	565	78,900	565
2023-05-19	559	566	555	562	98,200	562
2023-05-18	546	559	545	554	83,800	554
2023-05-17	544	552	542	543	73,800	543
2023-05-16	560	560	542	544	102,900	544
2023-05-15	586	586	551	552	344,200	552
2023-05-12	607	607	599	601	83,800	601
2023-05-11	612	613	604	607	57,800	607
2023-05-10	617	618	611	613	55,000	613
2023-05-09	612	622	610	617	68,400	617
2023-05-08	610	616	609	613	58,400	613
2023-05-02	611	611	606	610	23,700	610
2023-05-01	616	618	605	611	118,800	611
2023-04-28	594	603	592	601	52,200	601
2023-04-27	597	597	590	592	43,600	592
2023-04-26	601	602	586	597	117,400	597
2023-04-25	616	616	605	607	101,600	607
2023-04-24	607	619	607	610	90,500	610
2023-04-21	605	610	600	609	46,600	609
2023-04-20	605	611	602	608	38,000	608
2023-04-19	605	611	602	611	37,600	611
2023-04-18	607	607	602	606	55,600	606
2023-04-17	612	612	602	606	63,500	606
2023-04-14	606	615	604	611	80,300	611
2023-04-13	615	615	600	603	61,600	603
2023-04-12	602	613	594	613	104,200	613
2023-04-11	604	611	598	602	56,800	602
2023-04-10	603	609	595	602	69,200	602
2023-04-07	597	610	597	603	74,200	603
2023-04-06	612	612	594	599	211,000	599
2023-04-05	611	620	606	608	136,200	608
2023-04-04	620	632	609	614	202,900	614
2023-04-03	647	656	620	626	352,200	626
2023-03-31	622	670	614	657	940,400	657
2023-03-30	649	690	595	612	2,826,400	612
2023-03-29	580	591	577	591	53,400	591
2023-03-28	588	588	570	583	160,900	583
2023-03-27	590	596	581	591	110,600	591
2023-03-24	600	602	586	589	165,600	589
2023-03-23	610	619	598	599	282,400	599
2023-03-22	597	641	591	624	724,800	624
2023-03-20	663	673	586	590	3,083,200	590
2023-03-17	555	573	551	573	111,000	573
2023-03-16	551	557	536	555	94,700	555
2023-03-15	562	567	555	567	101,000	567
2023-03-14	551	558	538	558	111,800	558
2023-03-13	555	566	549	561	147,400	561
2023-03-10	583	583	565	568	142,100	568
2023-03-09	592	601	568	573	382,200	573
2023-03-08	622	622	577	577	412,600	577
2023-03-07	680	688	600	614	1,656,900	614
2023-03-06	610	610	610	610	68,200	610
2023-03-03	495	522	491	510	183,600	510
2023-03-02	485	495	482	495	53,700	495
2023-03-01	479	484	477	484	36,800	484
2023-02-28	470	479	470	479	58,700	479
2023-02-27	465	476	465	471	64,200	471
2023-02-24	468	468	460	464	33,200	464
2023-02-22	470	471	467	468	29,200	468
2023-02-21	476	477	465	476	32,100	476
2023-02-20	469	478	469	475	22,000	475
2023-02-17	460	477	460	470	42,200	470
2023-02-16	465	473	465	468	31,200	468
2023-02-15	470	474	464	464	22,200	464
2023-02-14	472	473	463	468	39,500	468
2023-02-13	490	490	470	475	51,200	475
2023-02-10	500	500	488	490	44,400	490
2023-02-09	492	499	490	497	62,500	497
2023-02-08	516	517	512	512	14,900	512
2023-02-07	518	518	514	516	8,800	516
2023-02-06	516	519	513	516	20,700	516
2023-02-03	510	517	510	516	16,400	516
2023-02-02	510	513	508	513	21,900	513
2023-02-01	509	510	507	510	14,300	510
2023-01-31	508	509	505	506	5,900	506
2023-01-30	507	510	504	508	10,500	508
2023-01-27	507	510	502	508	18,400	508
2023-01-26	506	510	505	507	14,200	507
2023-01-25	504	508	500	508	17,100	508
2023-01-24	502	505	501	503	18,100	503
2023-01-23	498	499	491	498	26,600	498
2023-01-20	495	500	490	496	29,600	496
2023-01-19	495	499	492	499	18,500	499
2023-01-18	495	505	492	500	32,400	500
2023-01-17	496	501	495	497	13,200	497
2023-01-16	496	497	492	497	11,300	497
2023-01-13	496	507	487	496	51,900	496
2023-01-12	499	500	495	500	22,200	500
2023-01-11	498	507	497	500	42,200	500
2023-01-10	492	496	489	496	39,300	496
2023-01-06	482	491	476	490	21,400	490
2023-01-05	480	488	473	487	39,100	487
2023-01-04	481	483	471	479	57,000	479

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6166 (株)中村超硬 の時系列データ [2023年度]

6166 (株)中村超硬の時系列データ [2023年度]