6166 (株)中村超硬 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 342 | 351 | 341 | 350 | 53,900 | 350 |
| 2024-12-27 | 337 | 352 | 337 | 343 | 56,400 | 343 |
| 2024-12-26 | 332 | 343 | 332 | 336 | 105,900 | 336 |
| 2024-12-25 | 335 | 336 | 331 | 331 | 52,000 | 331 |
| 2024-12-24 | 332 | 342 | 332 | 334 | 118,900 | 334 |
| 2024-12-23 | 336 | 341 | 331 | 335 | 67,100 | 335 |
| 2024-12-20 | 335 | 341 | 335 | 337 | 29,900 | 337 |
| 2024-12-19 | 343 | 344 | 339 | 341 | 57,900 | 341 |
| 2024-12-18 | 346 | 351 | 344 | 346 | 67,800 | 346 |
| 2024-12-17 | 359 | 359 | 350 | 351 | 25,100 | 351 |
| 2024-12-16 | 356 | 359 | 354 | 359 | 38,300 | 359 |
| 2024-12-13 | 351 | 357 | 351 | 356 | 41,300 | 356 |
| 2024-12-12 | 365 | 365 | 355 | 356 | 51,300 | 356 |
| 2024-12-11 | 371 | 371 | 363 | 364 | 42,400 | 364 |
| 2024-12-10 | 375 | 377 | 369 | 373 | 25,000 | 373 |
| 2024-12-09 | 366 | 379 | 366 | 375 | 56,000 | 375 |
| 2024-12-06 | 364 | 375 | 362 | 375 | 53,300 | 375 |
| 2024-12-05 | 370 | 372 | 365 | 365 | 45,800 | 365 |
| 2024-12-04 | 376 | 376 | 370 | 370 | 39,100 | 370 |
| 2024-12-03 | 380 | 382 | 376 | 377 | 61,300 | 377 |
| 2024-12-02 | 398 | 398 | 380 | 380 | 77,000 | 380 |
| 2024-11-29 | 379 | 400 | 378 | 394 | 53,900 | 394 |
| 2024-11-28 | 385 | 389 | 379 | 381 | 50,700 | 381 |
| 2024-11-27 | 390 | 393 | 387 | 388 | 36,200 | 388 |
| 2024-11-26 | 395 | 399 | 389 | 393 | 48,500 | 393 |
| 2024-11-25 | 400 | 403 | 393 | 394 | 45,700 | 394 |
| 2024-11-22 | 408 | 408 | 400 | 400 | 25,100 | 400 |
| 2024-11-21 | 398 | 412 | 398 | 407 | 53,900 | 407 |
| 2024-11-20 | 396 | 405 | 396 | 401 | 21,000 | 401 |
| 2024-11-19 | 398 | 402 | 396 | 396 | 31,200 | 396 |
| 2024-11-18 | 390 | 402 | 386 | 398 | 28,600 | 398 |
| 2024-11-15 | 398 | 400 | 390 | 392 | 59,200 | 392 |
| 2024-11-14 | 405 | 405 | 398 | 400 | 46,000 | 400 |
| 2024-11-13 | 409 | 414 | 404 | 407 | 23,700 | 407 |
| 2024-11-12 | 403 | 422 | 403 | 416 | 76,300 | 416 |
| 2024-11-11 | 411 | 411 | 394 | 405 | 148,100 | 405 |
| 2024-11-08 | 427 | 430 | 406 | 423 | 44,200 | 423 |
| 2024-11-07 | 411 | 424 | 411 | 422 | 50,100 | 422 |
| 2024-11-06 | 416 | 423 | 409 | 415 | 61,600 | 415 |
| 2024-11-05 | 425 | 425 | 411 | 417 | 34,200 | 417 |
| 2024-11-01 | 425 | 428 | 418 | 425 | 69,700 | 425 |
| 2024-10-31 | 430 | 433 | 424 | 433 | 50,800 | 433 |
| 2024-10-30 | 451 | 452 | 427 | 432 | 105,600 | 432 |
| 2024-10-29 | 448 | 453 | 443 | 449 | 46,600 | 449 |
| 2024-10-28 | 427 | 454 | 426 | 453 | 108,500 | 453 |
| 2024-10-25 | 452 | 452 | 439 | 439 | 112,500 | 439 |
| 2024-10-24 | 430 | 444 | 430 | 444 | 60,600 | 444 |
| 2024-10-23 | 451 | 451 | 433 | 433 | 62,700 | 433 |
| 2024-10-22 | 465 | 465 | 443 | 449 | 102,100 | 449 |
| 2024-10-21 | 450 | 466 | 450 | 466 | 87,500 | 466 |
| 2024-10-18 | 456 | 457 | 445 | 446 | 68,100 | 446 |
| 2024-10-17 | 462 | 462 | 445 | 458 | 137,900 | 458 |
| 2024-10-16 | 476 | 493 | 463 | 465 | 178,900 | 465 |
| 2024-10-15 | 493 | 494 | 476 | 482 | 204,400 | 482 |
| 2024-10-11 | 479 | 492 | 468 | 488 | 190,000 | 488 |
| 2024-10-10 | 487 | 488 | 462 | 479 | 201,600 | 479 |
| 2024-10-09 | 498 | 505 | 476 | 489 | 394,500 | 489 |
| 2024-10-08 | 483 | 514 | 469 | 491 | 868,400 | 491 |
| 2024-10-07 | 477 | 525 | 477 | 484 | 2,732,300 | 484 |
| 2024-10-04 | 452 | 468 | 450 | 466 | 217,700 | 466 |
| 2024-10-03 | 465 | 466 | 449 | 452 | 138,000 | 452 |
| 2024-10-02 | 457 | 470 | 453 | 463 | 90,000 | 463 |
| 2024-10-01 | 443 | 465 | 441 | 465 | 80,000 | 465 |
| 2024-09-30 | 448 | 462 | 443 | 445 | 137,700 | 445 |
| 2024-09-27 | 447 | 469 | 442 | 468 | 158,300 | 468 |
| 2024-09-26 | 438 | 446 | 433 | 446 | 152,000 | 446 |
| 2024-09-25 | 435 | 449 | 430 | 442 | 223,600 | 442 |
| 2024-09-24 | 438 | 440 | 429 | 431 | 88,600 | 431 |
| 2024-09-20 | 415 | 441 | 415 | 433 | 143,000 | 433 |
| 2024-09-19 | 420 | 422 | 415 | 415 | 58,500 | 415 |
| 2024-09-18 | 397 | 410 | 396 | 410 | 63,000 | 410 |
| 2024-09-17 | 401 | 403 | 391 | 392 | 43,500 | 392 |
| 2024-09-13 | 415 | 418 | 399 | 399 | 78,300 | 399 |
| 2024-09-12 | 396 | 416 | 396 | 416 | 81,300 | 416 |
| 2024-09-11 | 403 | 403 | 385 | 387 | 76,800 | 387 |
| 2024-09-10 | 396 | 403 | 387 | 402 | 78,300 | 402 |
| 2024-09-09 | 381 | 394 | 377 | 394 | 70,900 | 394 |
| 2024-09-06 | 402 | 404 | 387 | 389 | 124,200 | 389 |
| 2024-09-05 | 397 | 407 | 395 | 400 | 73,100 | 400 |
| 2024-09-04 | 403 | 410 | 398 | 399 | 231,900 | 399 |
| 2024-09-03 | 424 | 434 | 416 | 417 | 127,700 | 417 |
| 2024-09-02 | 428 | 431 | 420 | 424 | 95,300 | 424 |
| 2024-08-30 | 423 | 435 | 420 | 426 | 182,800 | 426 |
| 2024-08-29 | 431 | 439 | 419 | 424 | 334,000 | 424 |
| 2024-08-28 | 457 | 480 | 430 | 433 | 930,900 | 433 |
| 2024-08-27 | 474 | 483 | 453 | 454 | 892,700 | 454 |
| 2024-08-26 | 466 | 543 | 465 | 484 | 3,947,300 | 484 |
| 2024-08-23 | 431 | 495 | 430 | 465 | 3,220,600 | 465 |
| 2024-08-22 | 448 | 465 | 414 | 426 | 2,545,200 | 426 |
| 2024-08-21 | 430 | 446 | 386 | 446 | 1,871,100 | 446 |
| 2024-08-20 | 362 | 370 | 362 | 366 | 26,600 | 366 |
| 2024-08-19 | 368 | 368 | 358 | 359 | 24,900 | 359 |
| 2024-08-16 | 365 | 369 | 362 | 364 | 38,300 | 364 |
| 2024-08-15 | 364 | 370 | 359 | 362 | 34,900 | 362 |
| 2024-08-14 | 360 | 371 | 356 | 366 | 36,400 | 366 |
| 2024-08-13 | 345 | 368 | 344 | 368 | 94,200 | 368 |
| 2024-08-09 | 320 | 333 | 318 | 330 | 43,200 | 330 |
| 2024-08-08 | 302 | 323 | 301 | 316 | 58,200 | 316 |
| 2024-08-07 | 306 | 322 | 298 | 308 | 78,500 | 308 |
| 2024-08-06 | 318 | 318 | 303 | 308 | 87,600 | 308 |
| 2024-08-05 | 314 | 314 | 282 | 285 | 258,500 | 285 |
| 2024-08-02 | 350 | 350 | 329 | 333 | 129,100 | 333 |
| 2024-08-01 | 379 | 379 | 358 | 360 | 37,400 | 360 |
| 2024-07-31 | 368 | 380 | 356 | 377 | 79,700 | 377 |
| 2024-07-30 | 369 | 371 | 362 | 368 | 29,500 | 368 |
| 2024-07-29 | 360 | 369 | 359 | 368 | 28,000 | 368 |
| 2024-07-26 | 356 | 367 | 354 | 359 | 45,800 | 359 |
| 2024-07-25 | 359 | 363 | 353 | 356 | 58,500 | 356 |
| 2024-07-24 | 372 | 374 | 365 | 367 | 55,700 | 367 |
| 2024-07-23 | 372 | 380 | 365 | 371 | 87,400 | 371 |
| 2024-07-22 | 401 | 401 | 363 | 374 | 193,600 | 374 |
| 2024-07-19 | 400 | 407 | 388 | 407 | 79,500 | 407 |
| 2024-07-18 | 401 | 410 | 396 | 402 | 107,700 | 402 |
| 2024-07-17 | 419 | 424 | 398 | 402 | 201,200 | 402 |
| 2024-07-16 | 395 | 413 | 385 | 411 | 181,700 | 411 |
| 2024-07-12 | 380 | 394 | 380 | 390 | 87,300 | 390 |
| 2024-07-11 | 379 | 384 | 374 | 382 | 71,700 | 382 |
| 2024-07-10 | 394 | 398 | 378 | 382 | 105,500 | 382 |
| 2024-07-09 | 392 | 402 | 389 | 395 | 156,500 | 395 |
| 2024-07-08 | 395 | 397 | 384 | 391 | 113,100 | 391 |
| 2024-07-05 | 407 | 422 | 392 | 398 | 312,900 | 398 |
| 2024-07-04 | 433 | 436 | 413 | 415 | 257,600 | 415 |
| 2024-07-03 | 430 | 458 | 424 | 436 | 364,300 | 436 |
| 2024-07-02 | 478 | 478 | 413 | 430 | 891,700 | 430 |
| 2024-07-01 | 466 | 498 | 423 | 479 | 2,165,800 | 479 |
| 2024-06-28 | 426 | 458 | 425 | 458 | 379,500 | 458 |
| 2024-06-27 | 342 | 424 | 340 | 378 | 641,200 | 378 |
| 2024-06-26 | 344 | 345 | 332 | 344 | 91,300 | 344 |
| 2024-06-25 | 323 | 350 | 323 | 343 | 295,800 | 343 |
| 2024-06-24 | 312 | 322 | 310 | 320 | 138,400 | 320 |
| 2024-06-21 | 308 | 314 | 308 | 312 | 25,400 | 312 |
| 2024-06-20 | 310 | 313 | 307 | 312 | 12,200 | 312 |
| 2024-06-19 | 315 | 315 | 310 | 311 | 10,300 | 311 |
| 2024-06-18 | 310 | 315 | 306 | 315 | 31,000 | 315 |
| 2024-06-17 | 318 | 318 | 305 | 313 | 29,400 | 313 |
| 2024-06-14 | 313 | 319 | 313 | 319 | 24,900 | 319 |
| 2024-06-13 | 319 | 320 | 316 | 319 | 13,700 | 319 |
| 2024-06-12 | 323 | 324 | 318 | 320 | 16,300 | 320 |
| 2024-06-11 | 315 | 322 | 315 | 322 | 12,600 | 322 |
| 2024-06-10 | 305 | 319 | 305 | 318 | 38,300 | 318 |
| 2024-06-07 | 311 | 311 | 299 | 308 | 104,400 | 308 |
| 2024-06-06 | 316 | 320 | 310 | 311 | 33,700 | 311 |
| 2024-06-05 | 320 | 320 | 315 | 320 | 16,900 | 320 |
| 2024-06-04 | 317 | 322 | 313 | 321 | 26,400 | 321 |
| 2024-06-03 | 312 | 317 | 312 | 316 | 23,900 | 316 |
| 2024-05-31 | 316 | 318 | 315 | 316 | 18,500 | 316 |
| 2024-05-30 | 319 | 319 | 312 | 316 | 48,100 | 316 |
| 2024-05-29 | 330 | 334 | 321 | 323 | 53,800 | 323 |
| 2024-05-28 | 314 | 325 | 314 | 325 | 47,500 | 325 |
| 2024-05-27 | 316 | 316 | 313 | 314 | 52,700 | 314 |
| 2024-05-24 | 319 | 319 | 314 | 316 | 84,100 | 316 |
| 2024-05-23 | 318 | 321 | 317 | 321 | 11,300 | 321 |
| 2024-05-22 | 319 | 321 | 317 | 319 | 39,100 | 319 |
| 2024-05-21 | 320 | 322 | 318 | 321 | 21,800 | 321 |
| 2024-05-20 | 321 | 321 | 318 | 321 | 22,700 | 321 |
| 2024-05-17 | 325 | 325 | 318 | 321 | 45,800 | 321 |
| 2024-05-16 | 320 | 327 | 319 | 326 | 40,300 | 326 |
| 2024-05-15 | 328 | 328 | 320 | 325 | 18,400 | 325 |
| 2024-05-14 | 322 | 326 | 318 | 325 | 19,500 | 325 |
| 2024-05-13 | 327 | 328 | 323 | 325 | 31,800 | 325 |
| 2024-05-10 | 325 | 327 | 323 | 327 | 26,200 | 327 |
| 2024-05-09 | 329 | 329 | 323 | 325 | 17,400 | 325 |
| 2024-05-08 | 329 | 329 | 324 | 328 | 11,100 | 328 |
| 2024-05-07 | 326 | 330 | 326 | 329 | 23,900 | 329 |
| 2024-05-02 | 322 | 328 | 320 | 326 | 18,600 | 326 |
| 2024-05-01 | 319 | 325 | 316 | 325 | 26,500 | 325 |
| 2024-04-30 | 319 | 322 | 318 | 319 | 7,600 | 319 |
| 2024-04-26 | 321 | 321 | 316 | 319 | 35,900 | 319 |
| 2024-04-25 | 322 | 322 | 319 | 321 | 15,400 | 321 |
| 2024-04-24 | 320 | 325 | 319 | 324 | 39,000 | 324 |
| 2024-04-23 | 317 | 321 | 317 | 319 | 9,100 | 319 |
| 2024-04-22 | 318 | 320 | 316 | 318 | 24,700 | 318 |
| 2024-04-19 | 324 | 324 | 315 | 317 | 40,800 | 317 |
| 2024-04-18 | 318 | 326 | 318 | 325 | 18,200 | 325 |
| 2024-04-17 | 322 | 324 | 315 | 320 | 66,000 | 320 |
| 2024-04-16 | 332 | 335 | 323 | 324 | 55,800 | 324 |
| 2024-04-15 | 339 | 339 | 335 | 338 | 28,500 | 338 |
| 2024-04-12 | 343 | 343 | 338 | 341 | 20,500 | 341 |
| 2024-04-11 | 343 | 343 | 337 | 341 | 67,300 | 341 |
| 2024-04-10 | 342 | 355 | 339 | 345 | 87,100 | 345 |
| 2024-04-09 | 325 | 344 | 325 | 342 | 55,200 | 342 |
| 2024-04-08 | 322 | 327 | 320 | 325 | 30,900 | 325 |
| 2024-04-05 | 323 | 323 | 318 | 319 | 64,600 | 319 |
| 2024-04-04 | 327 | 328 | 323 | 323 | 34,700 | 323 |
| 2024-04-03 | 331 | 331 | 324 | 326 | 82,600 | 326 |
| 2024-04-02 | 337 | 337 | 332 | 335 | 40,900 | 335 |
| 2024-04-01 | 340 | 342 | 336 | 337 | 43,600 | 337 |
| 2024-03-29 | 340 | 340 | 330 | 338 | 70,600 | 338 |
| 2024-03-28 | 344 | 348 | 340 | 340 | 54,400 | 340 |
| 2024-03-27 | 349 | 351 | 345 | 351 | 47,900 | 351 |
| 2024-03-26 | 350 | 350 | 345 | 347 | 31,000 | 347 |
| 2024-03-25 | 348 | 352 | 347 | 349 | 22,500 | 349 |
| 2024-03-22 | 347 | 350 | 342 | 348 | 33,600 | 348 |
| 2024-03-21 | 345 | 350 | 342 | 347 | 61,000 | 347 |
| 2024-03-19 | 341 | 345 | 339 | 345 | 19,300 | 345 |
| 2024-03-18 | 343 | 346 | 338 | 343 | 22,500 | 343 |
| 2024-03-15 | 346 | 346 | 339 | 342 | 26,100 | 342 |
| 2024-03-14 | 340 | 346 | 337 | 346 | 28,400 | 346 |
| 2024-03-13 | 339 | 346 | 338 | 341 | 51,000 | 341 |
| 2024-03-12 | 336 | 339 | 332 | 338 | 57,400 | 338 |
| 2024-03-11 | 341 | 341 | 333 | 338 | 119,700 | 338 |
| 2024-03-08 | 346 | 346 | 341 | 343 | 43,100 | 343 |
| 2024-03-07 | 351 | 351 | 342 | 346 | 106,800 | 346 |
| 2024-03-06 | 352 | 356 | 349 | 353 | 129,400 | 353 |
| 2024-03-05 | 362 | 362 | 351 | 355 | 73,700 | 355 |
| 2024-03-04 | 367 | 367 | 359 | 362 | 53,600 | 362 |
| 2024-03-01 | 361 | 365 | 359 | 364 | 37,400 | 364 |
| 2024-02-29 | 363 | 364 | 355 | 362 | 30,800 | 362 |
| 2024-02-28 | 359 | 366 | 358 | 363 | 36,100 | 363 |
| 2024-02-27 | 360 | 360 | 355 | 360 | 31,500 | 360 |
| 2024-02-26 | 356 | 364 | 354 | 358 | 42,400 | 358 |
| 2024-02-22 | 360 | 361 | 356 | 357 | 37,800 | 357 |
| 2024-02-21 | 361 | 363 | 357 | 360 | 29,000 | 360 |
| 2024-02-20 | 357 | 363 | 357 | 361 | 30,100 | 361 |
| 2024-02-19 | 357 | 367 | 351 | 359 | 77,600 | 359 |
| 2024-02-16 | 352 | 357 | 350 | 356 | 48,900 | 356 |
| 2024-02-15 | 350 | 353 | 342 | 353 | 87,900 | 353 |
| 2024-02-14 | 357 | 357 | 349 | 352 | 41,300 | 352 |
| 2024-02-13 | 385 | 387 | 345 | 357 | 243,400 | 357 |
| 2024-02-09 | 381 | 390 | 381 | 385 | 42,000 | 385 |
| 2024-02-08 | 382 | 386 | 376 | 385 | 25,400 | 385 |
| 2024-02-07 | 382 | 386 | 380 | 382 | 33,000 | 382 |
| 2024-02-06 | 385 | 386 | 380 | 386 | 12,700 | 386 |
| 2024-02-05 | 380 | 385 | 380 | 385 | 29,100 | 385 |
| 2024-02-02 | 377 | 384 | 375 | 378 | 34,100 | 378 |
| 2024-02-01 | 383 | 384 | 371 | 377 | 69,100 | 377 |
| 2024-01-31 | 384 | 386 | 377 | 384 | 71,000 | 384 |
| 2024-01-30 | 394 | 394 | 381 | 383 | 104,600 | 383 |
| 2024-01-29 | 394 | 394 | 387 | 391 | 65,700 | 391 |
| 2024-01-26 | 400 | 402 | 382 | 394 | 161,800 | 394 |
| 2024-01-25 | 404 | 404 | 400 | 402 | 19,800 | 402 |
| 2024-01-24 | 400 | 403 | 400 | 402 | 16,500 | 402 |
| 2024-01-23 | 400 | 405 | 400 | 403 | 38,500 | 403 |
| 2024-01-22 | 398 | 402 | 398 | 400 | 47,900 | 400 |
| 2024-01-19 | 396 | 400 | 395 | 398 | 38,900 | 398 |
| 2024-01-18 | 397 | 401 | 394 | 394 | 44,600 | 394 |
| 2024-01-17 | 409 | 411 | 391 | 395 | 79,700 | 395 |
| 2024-01-16 | 415 | 415 | 408 | 409 | 35,900 | 409 |
| 2024-01-15 | 415 | 415 | 411 | 414 | 43,300 | 414 |
| 2024-01-12 | 411 | 417 | 405 | 414 | 84,300 | 414 |
| 2024-01-11 | 414 | 414 | 406 | 411 | 40,000 | 411 |
| 2024-01-10 | 410 | 412 | 408 | 411 | 23,700 | 411 |
| 2024-01-09 | 412 | 412 | 402 | 410 | 54,800 | 410 |
| 2024-01-05 | 411 | 411 | 405 | 409 | 38,600 | 409 |
| 2024-01-04 | 414 | 414 | 403 | 410 | 39,100 | 410 |
分割・併合履歴 ： なし