中村超硬(6166)の株価時系列情報
中村超硬(6166)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/22 | 401 | 401 | 363 | 374 | 193,600 |
| 2024/07/19 | 400 | 407 | 388 | 407 | 79,500 |
| 2024/07/18 | 401 | 410 | 396 | 402 | 107,700 |
| 2024/07/17 | 419 | 424 | 398 | 402 | 201,200 |
| 2024/07/16 | 395 | 413 | 385 | 411 | 181,700 |
| 2024/07/12 | 380 | 394 | 380 | 390 | 87,300 |
| 2024/07/11 | 379 | 384 | 374 | 382 | 71,700 |
| 2024/07/10 | 394 | 398 | 378 | 382 | 105,500 |
| 2024/07/09 | 392 | 402 | 389 | 395 | 156,500 |
| 2024/07/08 | 395 | 397 | 384 | 391 | 113,100 |
| 2024/07/05 | 407 | 422 | 392 | 398 | 312,900 |
| 2024/07/04 | 433 | 436 | 413 | 415 | 257,600 |
| 2024/07/03 | 430 | 458 | 424 | 436 | 364,300 |
| 2024/07/02 | 478 | 478 | 413 | 430 | 891,700 |
| 2024/07/01 | 466 | 498 | 423 | 479 | 2,165,800 |
| 2024/06/28 | 426 | 458 | 425 | 458 | 379,500 |
| 2024/06/27 | 342 | 424 | 340 | 378 | 641,200 |
| 2024/06/26 | 344 | 345 | 332 | 344 | 91,300 |
| 2024/06/25 | 323 | 350 | 323 | 343 | 295,800 |
| 2024/06/24 | 312 | 322 | 310 | 320 | 138,400 |
| 2024/06/21 | 308 | 314 | 308 | 312 | 25,400 |
| 2024/06/20 | 310 | 313 | 307 | 312 | 12,200 |
| 2024/06/19 | 315 | 315 | 310 | 311 | 10,300 |
| 2024/06/18 | 310 | 315 | 306 | 315 | 31,000 |
| 2024/06/17 | 318 | 318 | 305 | 313 | 29,400 |
| 2024/06/14 | 313 | 319 | 313 | 319 | 24,900 |
| 2024/06/13 | 319 | 320 | 316 | 319 | 13,700 |
| 2024/06/12 | 323 | 324 | 318 | 320 | 16,300 |
| 2024/06/11 | 315 | 322 | 315 | 322 | 12,600 |
| 2024/06/10 | 305 | 319 | 305 | 318 | 38,300 |
| 2024/06/07 | 311 | 311 | 299 | 308 | 104,400 |
| 2024/06/06 | 316 | 320 | 310 | 311 | 33,700 |
| 2024/06/05 | 320 | 320 | 315 | 320 | 16,900 |
| 2024/06/04 | 317 | 322 | 313 | 321 | 26,400 |
| 2024/06/03 | 312 | 317 | 312 | 316 | 23,900 |
| 2024/05/31 | 316 | 318 | 315 | 316 | 18,500 |
| 2024/05/30 | 319 | 319 | 312 | 316 | 48,100 |
| 2024/05/29 | 330 | 334 | 321 | 323 | 53,800 |
| 2024/05/28 | 314 | 325 | 314 | 325 | 47,500 |
| 2024/05/27 | 316 | 316 | 313 | 314 | 52,700 |
| 2024/05/24 | 319 | 319 | 314 | 316 | 84,100 |
| 2024/05/23 | 318 | 321 | 317 | 321 | 11,300 |
| 2024/05/22 | 319 | 321 | 317 | 319 | 39,100 |
| 2024/05/21 | 320 | 322 | 318 | 321 | 21,800 |
| 2024/05/20 | 321 | 321 | 318 | 321 | 22,700 |
| 2024/05/17 | 325 | 325 | 318 | 321 | 45,800 |
| 2024/05/16 | 320 | 327 | 319 | 326 | 40,300 |
| 2024/05/15 | 328 | 328 | 320 | 325 | 18,400 |
| 2024/05/14 | 322 | 326 | 318 | 325 | 19,500 |
| 2024/05/13 | 327 | 328 | 323 | 325 | 31,800 |
| 2024/05/10 | 325 | 327 | 323 | 327 | 26,200 |
| 2024/05/09 | 329 | 329 | 323 | 325 | 17,400 |
| 2024/05/08 | 329 | 329 | 324 | 328 | 11,100 |
| 2024/05/07 | 326 | 330 | 326 | 329 | 23,900 |
| 2024/05/02 | 322 | 328 | 320 | 326 | 18,600 |
| 2024/05/01 | 319 | 325 | 316 | 325 | 26,500 |
| 2024/04/30 | 319 | 322 | 318 | 319 | 7,600 |
| 2024/04/26 | 321 | 321 | 316 | 319 | 35,900 |
| 2024/04/25 | 322 | 322 | 319 | 321 | 15,400 |
| 2024/04/24 | 320 | 325 | 319 | 324 | 39,000 |
| 2024/04/23 | 317 | 321 | 317 | 319 | 9,100 |
| 2024/04/22 | 318 | 320 | 316 | 318 | 24,700 |
| 2024/04/19 | 324 | 324 | 315 | 317 | 40,800 |
| 2024/04/18 | 318 | 326 | 318 | 325 | 18,200 |
| 2024/04/17 | 322 | 324 | 315 | 320 | 66,000 |
| 2024/04/16 | 332 | 335 | 323 | 324 | 55,800 |
| 2024/04/15 | 339 | 339 | 335 | 338 | 28,500 |
| 2024/04/12 | 343 | 343 | 338 | 341 | 20,500 |
| 2024/04/11 | 343 | 343 | 337 | 341 | 67,300 |
| 2024/04/10 | 342 | 355 | 339 | 345 | 87,100 |
| 2024/04/09 | 325 | 344 | 325 | 342 | 55,200 |
| 2024/04/08 | 322 | 327 | 320 | 325 | 30,900 |
| 2024/04/05 | 323 | 323 | 318 | 319 | 64,600 |
| 2024/04/04 | 327 | 328 | 323 | 323 | 34,700 |
| 2024/04/03 | 331 | 331 | 324 | 326 | 82,600 |
| 2024/04/02 | 337 | 337 | 332 | 335 | 40,900 |
| 2024/04/01 | 340 | 342 | 336 | 337 | 43,600 |
| 2024/03/29 | 340 | 340 | 330 | 338 | 70,600 |
| 2024/03/28 | 344 | 348 | 340 | 340 | 54,400 |
| 2024/03/27 | 349 | 351 | 345 | 351 | 47,900 |
| 2024/03/26 | 350 | 350 | 345 | 347 | 31,000 |
| 2024/03/25 | 348 | 352 | 347 | 349 | 22,500 |
| 2024/03/22 | 347 | 350 | 342 | 348 | 33,600 |
| 2024/03/21 | 345 | 350 | 342 | 347 | 61,000 |
| 2024/03/19 | 341 | 345 | 339 | 345 | 19,300 |
| 2024/03/18 | 343 | 346 | 338 | 343 | 22,500 |
| 2024/03/15 | 346 | 346 | 339 | 342 | 26,100 |
| 2024/03/14 | 340 | 346 | 337 | 346 | 28,400 |
| 2024/03/13 | 339 | 346 | 338 | 341 | 51,000 |
| 2024/03/12 | 336 | 339 | 332 | 338 | 57,400 |
| 2024/03/11 | 341 | 341 | 333 | 338 | 119,700 |
| 2024/03/08 | 346 | 346 | 341 | 343 | 43,100 |
| 2024/03/07 | 351 | 351 | 342 | 346 | 106,800 |
| 2024/03/06 | 352 | 356 | 349 | 353 | 129,400 |
| 2024/03/05 | 362 | 362 | 351 | 355 | 73,700 |
| 2024/03/04 | 367 | 367 | 359 | 362 | 53,600 |
| 2024/03/01 | 361 | 365 | 359 | 364 | 37,400 |
| 2024/02/29 | 363 | 364 | 355 | 362 | 30,800 |
| 2024/02/28 | 359 | 366 | 358 | 363 | 36,100 |
| 2024/02/27 | 360 | 360 | 355 | 360 | 31,500 |
| 2024/02/26 | 356 | 364 | 354 | 358 | 42,400 |
| 2024/02/22 | 360 | 361 | 356 | 357 | 37,800 |
| 2024/02/21 | 361 | 363 | 357 | 360 | 29,000 |
| 2024/02/20 | 357 | 363 | 357 | 361 | 30,100 |
| 2024/02/19 | 357 | 367 | 351 | 359 | 77,600 |
| 2024/02/16 | 352 | 357 | 350 | 356 | 48,900 |
| 2024/02/15 | 350 | 353 | 342 | 353 | 87,900 |
| 2024/02/14 | 357 | 357 | 349 | 352 | 41,300 |
| 2024/02/13 | 385 | 387 | 345 | 357 | 243,400 |
| 2024/02/09 | 381 | 390 | 381 | 385 | 42,000 |
| 2024/02/08 | 382 | 386 | 376 | 385 | 25,400 |
| 2024/02/07 | 382 | 386 | 380 | 382 | 33,000 |
| 2024/02/06 | 385 | 386 | 380 | 386 | 12,700 |
| 2024/02/05 | 380 | 385 | 380 | 385 | 29,100 |
| 2024/02/02 | 377 | 384 | 375 | 378 | 34,100 |
| 2024/02/01 | 383 | 384 | 371 | 377 | 69,100 |
| 2024/01/31 | 384 | 386 | 377 | 384 | 71,000 |
| 2024/01/30 | 394 | 394 | 381 | 383 | 104,600 |
| 2024/01/29 | 394 | 394 | 387 | 391 | 65,700 |
| 2024/01/26 | 400 | 402 | 382 | 394 | 161,800 |
| 2024/01/25 | 404 | 404 | 400 | 402 | 19,800 |
| 2024/01/24 | 400 | 403 | 400 | 402 | 16,500 |
| 2024/01/23 | 400 | 405 | 400 | 403 | 38,500 |
| 2024/01/22 | 398 | 402 | 398 | 400 | 47,900 |
| 2024/01/19 | 396 | 400 | 395 | 398 | 38,900 |
| 2024/01/18 | 397 | 401 | 394 | 394 | 44,600 |
| 2024/01/17 | 409 | 411 | 391 | 395 | 79,700 |
| 2024/01/16 | 415 | 415 | 408 | 409 | 35,900 |
| 2024/01/15 | 415 | 415 | 411 | 414 | 43,300 |
| 2024/01/12 | 411 | 417 | 405 | 414 | 84,300 |
| 2024/01/11 | 414 | 414 | 406 | 411 | 40,000 |
| 2024/01/10 | 410 | 412 | 408 | 411 | 23,700 |
| 2024/01/09 | 412 | 412 | 402 | 410 | 54,800 |
| 2024/01/05 | 411 | 411 | 405 | 409 | 38,600 |
| 2024/01/04 | 414 | 414 | 403 | 410 | 39,100 |
| 2023/12/29 | 423 | 423 | 404 | 414 | 82,700 |
| 2023/12/28 | 390 | 408 | 385 | 407 | 111,800 |
| 2023/12/27 | 374 | 386 | 371 | 383 | 77,400 |
| 2023/12/26 | 378 | 380 | 367 | 369 | 71,500 |
| 2023/12/25 | 386 | 386 | 373 | 378 | 87,700 |
| 2023/12/22 | 393 | 404 | 379 | 384 | 104,200 |
| 2023/12/21 | 399 | 400 | 390 | 393 | 63,000 |
| 2023/12/20 | 398 | 402 | 398 | 400 | 43,100 |
| 2023/12/19 | 404 | 406 | 401 | 406 | 15,900 |
| 2023/12/18 | 401 | 404 | 397 | 403 | 22,100 |
| 2023/12/15 | 394 | 404 | 391 | 404 | 81,600 |
| 2023/12/14 | 401 | 401 | 392 | 393 | 48,900 |
| 2023/12/13 | 400 | 401 | 398 | 401 | 44,300 |
| 2023/12/12 | 402 | 404 | 400 | 401 | 35,100 |
| 2023/12/11 | 403 | 407 | 403 | 404 | 32,200 |
| 2023/12/08 | 404 | 405 | 401 | 404 | 50,800 |
| 2023/12/07 | 406 | 408 | 403 | 404 | 26,800 |
| 2023/12/06 | 407 | 415 | 405 | 408 | 70,800 |
| 2023/12/05 | 403 | 407 | 402 | 407 | 32,600 |
| 2023/12/04 | 406 | 406 | 400 | 405 | 45,000 |
| 2023/12/01 | 403 | 411 | 400 | 405 | 65,200 |
| 2023/11/30 | 413 | 414 | 403 | 403 | 47,500 |
| 2023/11/29 | 418 | 418 | 410 | 413 | 37,300 |
| 2023/11/28 | 419 | 421 | 414 | 418 | 22,700 |
| 2023/11/27 | 425 | 425 | 419 | 421 | 40,300 |
| 2023/11/24 | 421 | 424 | 420 | 424 | 16,400 |
| 2023/11/22 | 417 | 422 | 416 | 421 | 17,700 |
| 2023/11/21 | 418 | 421 | 415 | 419 | 15,600 |
| 2023/11/20 | 418 | 425 | 418 | 418 | 20,700 |
| 2023/11/17 | 419 | 422 | 416 | 420 | 12,400 |
| 2023/11/16 | 420 | 422 | 418 | 419 | 35,300 |
| 2023/11/15 | 417 | 422 | 416 | 421 | 25,400 |
| 2023/11/14 | 413 | 419 | 410 | 418 | 28,200 |
| 2023/11/13 | 412 | 420 | 411 | 413 | 28,600 |
| 2023/11/10 | 417 | 417 | 408 | 415 | 51,600 |
| 2023/11/09 | 412 | 417 | 409 | 417 | 21,200 |
| 2023/11/08 | 414 | 419 | 403 | 410 | 69,800 |
| 2023/11/07 | 418 | 418 | 407 | 414 | 36,000 |
| 2023/11/06 | 415 | 415 | 396 | 415 | 144,100 |
| 2023/11/02 | 425 | 427 | 420 | 421 | 64,400 |
| 2023/11/01 | 430 | 431 | 419 | 423 | 63,000 |
| 2023/10/31 | 432 | 434 | 422 | 430 | 41,900 |
| 2023/10/30 | 430 | 449 | 430 | 432 | 122,400 |
| 2023/10/27 | 425 | 438 | 425 | 433 | 29,600 |
| 2023/10/26 | 422 | 427 | 421 | 425 | 23,500 |
| 2023/10/25 | 439 | 441 | 430 | 430 | 42,700 |
| 2023/10/24 | 425 | 438 | 418 | 438 | 91,400 |
| 2023/10/23 | 458 | 459 | 422 | 423 | 175,200 |
| 2023/10/20 | 466 | 466 | 458 | 463 | 26,100 |
| 2023/10/19 | 461 | 469 | 459 | 466 | 42,700 |
| 2023/10/18 | 469 | 469 | 458 | 465 | 35,800 |
| 2023/10/17 | 462 | 465 | 459 | 463 | 20,900 |
| 2023/10/16 | 469 | 469 | 460 | 461 | 29,700 |
| 2023/10/13 | 469 | 477 | 468 | 469 | 19,800 |
| 2023/10/12 | 470 | 479 | 467 | 477 | 20,500 |
| 2023/10/11 | 475 | 476 | 470 | 470 | 14,300 |
| 2023/10/10 | 468 | 477 | 468 | 474 | 35,200 |
| 2023/10/06 | 461 | 472 | 461 | 469 | 38,400 |
| 2023/10/05 | 463 | 470 | 458 | 460 | 69,500 |
| 2023/10/04 | 480 | 481 | 463 | 463 | 109,000 |
| 2023/10/03 | 483 | 487 | 482 | 483 | 70,300 |
| 2023/10/02 | 497 | 500 | 489 | 490 | 32,400 |
| 2023/09/29 | 495 | 497 | 491 | 497 | 35,800 |
| 2023/09/28 | 496 | 496 | 483 | 493 | 47,000 |
| 2023/09/27 | 477 | 497 | 477 | 497 | 54,600 |