日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,170 1,245 1,170 1,240 108,100
2016/12/29 1,183 1,190 1,157 1,167 75,800
2016/12/28 1,158 1,226 1,143 1,196 99,700
2016/12/27 1,136 1,175 1,119 1,136 108,100
2016/12/26 1,133 1,143 1,117 1,136 66,200
2016/12/22 1,156 1,167 1,131 1,133 56,100
2016/12/21 1,170 1,178 1,152 1,155 70,700
2016/12/20 1,200 1,200 1,175 1,182 62,600
2016/12/19 1,207 1,215 1,182 1,200 60,000
2016/12/16 1,215 1,228 1,201 1,210 81,000
2016/12/15 1,252 1,260 1,220 1,228 68,600
2016/12/14 1,251 1,273 1,230 1,245 84,800
2016/12/13 1,251 1,275 1,212 1,241 143,500
2016/12/12 1,207 1,270 1,205 1,270 270,400
2016/12/09 1,140 1,190 1,139 1,190 100,800
2016/12/08 1,170 1,188 1,136 1,155 68,700
2016/12/07 1,117 1,188 1,115 1,172 101,200
2016/12/06 1,115 1,120 1,086 1,105 57,400
2016/12/05 1,113 1,120 1,075 1,093 94,600
2016/12/02 1,177 1,177 1,123 1,127 59,200
2016/12/01 1,185 1,189 1,155 1,161 98,500
2016/11/30 1,145 1,189 1,145 1,178 93,200
2016/11/29 1,171 1,228 1,115 1,145 192,700
2016/11/28 1,139 1,180 1,139 1,179 76,500
2016/11/25 1,105 1,193 1,105 1,138 157,200
2016/11/24 1,096 1,112 1,088 1,100 81,400
2016/11/22 1,125 1,125 1,091 1,102 92,800
2016/11/21 1,113 1,173 1,113 1,132 104,000
2016/11/18 1,085 1,109 1,083 1,106 52,200
2016/11/17 1,081 1,102 1,075 1,089 44,600
2016/11/16 1,089 1,133 1,089 1,091 65,800
2016/11/15 1,146 1,146 1,070 1,095 45,300
2016/11/14 1,020 1,143 1,019 1,137 112,200
2016/11/11 1,083 1,127 1,065 1,093 57,000
2016/11/10 1,100 1,104 1,070 1,079 80,000
2016/11/09 1,111 1,132 1,025 1,056 129,600
2016/11/08 1,136 1,140 1,106 1,119 30,000
2016/11/07 1,134 1,150 1,114 1,144 36,600
2016/11/04 1,126 1,130 1,100 1,104 74,700
2016/11/02 1,194 1,195 1,130 1,148 77,200
2016/11/01 1,200 1,211 1,190 1,195 28,300
2016/10/31 1,210 1,230 1,193 1,201 58,100
2016/10/28 1,191 1,213 1,189 1,209 42,900
2016/10/27 1,194 1,205 1,182 1,192 37,300
2016/10/26 1,188 1,215 1,188 1,193 35,800
2016/10/25 1,206 1,210 1,186 1,188 58,300
2016/10/24 1,219 1,230 1,192 1,202 113,700
2016/10/21 1,262 1,270 1,214 1,218 183,800
2016/10/20 1,310 1,339 1,281 1,298 146,300
2016/10/19 1,247 1,320 1,243 1,295 204,000
2016/10/18 1,180 1,229 1,180 1,220 54,800
2016/10/17 1,207 1,213 1,170 1,184 59,000
2016/10/14 1,201 1,217 1,201 1,207 35,200
2016/10/13 1,224 1,235 1,200 1,207 77,100
2016/10/12 1,220 1,250 1,218 1,226 74,300
2016/10/11 1,280 1,280 1,238 1,250 56,200
2016/10/07 1,296 1,317 1,260 1,267 95,400
2016/10/06 1,350 1,370 1,282 1,311 165,500
2016/10/05 1,260 1,345 1,256 1,328 187,300
2016/10/04 1,221 1,298 1,221 1,267 133,000
2016/10/03 1,242 1,264 1,200 1,223 97,600
2016/09/30 1,209 1,230 1,197 1,200 80,000
2016/09/29 1,190 1,295 1,190 1,226 243,600
2016/09/28 1,170 1,193 1,163 1,183 62,300
2016/09/27 1,158 1,179 1,140 1,179 97,200
2016/09/26 1,191 1,196 1,175 1,175 47,600
2016/09/23 1,184 1,208 1,180 1,199 47,800
2016/09/21 1,176 1,210 1,160 1,200 72,600
2016/09/20 1,185 1,224 1,169 1,173 75,400
2016/09/16 1,198 1,210 1,158 1,203 94,200
2016/09/15 1,275 1,276 1,180 1,198 198,000
2016/09/14 1,299 1,358 1,273 1,280 243,500
2016/09/13 1,420 1,445 1,296 1,316 520,400
2016/09/12 1,315 1,489 1,298 1,420 1,450,900
2016/09/09 1,108 1,415 1,108 1,382 2,326,000
2016/09/08 1,130 1,159 1,105 1,115 101,400
2016/09/07 1,098 1,162 1,085 1,131 161,000
2016/09/06 1,098 1,117 1,070 1,110 89,900
2016/09/05 1,081 1,117 1,067 1,095 137,600
2016/09/02 1,076 1,078 1,053 1,056 136,000
2016/09/01 1,076 1,097 1,061 1,094 65,500
2016/08/31 1,120 1,129 1,066 1,077 101,600
2016/08/30 1,060 1,100 1,046 1,100 87,500
2016/08/29 1,064 1,115 1,045 1,070 175,700
2016/08/26 1,048 1,063 1,021 1,045 102,200
2016/08/25 1,052 1,065 1,045 1,046 70,400
2016/08/24 1,062 1,094 1,041 1,045 156,900
2016/08/23 1,088 1,098 1,052 1,064 149,400
2016/08/22 1,151 1,155 1,079 1,105 309,500
2016/08/19 1,045 1,165 1,045 1,165 584,800
2016/08/18 1,045 1,050 1,011 1,025 171,700
2016/08/17 1,080 1,084 1,037 1,048 165,700
2016/08/16 1,063 1,087 1,032 1,064 274,500
2016/08/15 1,096 1,109 1,050 1,063 394,700
2016/08/12 1,096 1,169 1,073 1,113 522,400
2016/08/10 1,120 1,149 1,064 1,082 1,484,400
2016/08/09 1,130 1,169 1,100 1,100 2,344,100
2016/08/08 1,500 1,500 1,500 1,500 18,100
2016/08/05 2,017 2,040 2,000 2,000 69,800
2016/08/04 2,050 2,140 2,002 2,007 105,400
2016/08/03 2,240 2,244 2,007 2,023 195,200
2016/08/02 2,031 2,217 2,031 2,190 156,700
2016/08/01 1,993 2,095 1,993 2,050 49,300
2016/07/29 2,004 2,029 1,941 2,018 83,200
2016/07/28 2,015 2,048 2,005 2,006 42,400
2016/07/27 2,012 2,069 2,000 2,034 62,200
2016/07/26 1,993 2,070 1,992 1,999 74,900
2016/07/25 2,026 2,038 1,993 1,996 84,600
2016/07/22 2,016 2,066 2,007 2,042 43,800
2016/07/21 2,094 2,175 2,030 2,036 136,900
2016/07/20 2,015 2,062 1,980 2,026 97,100
2016/07/19 2,015 2,138 2,001 2,009 110,500
2016/07/15 2,161 2,165 2,037 2,047 160,400
2016/07/14 2,213 2,236 2,162 2,171 136,100
2016/07/13 2,189 2,399 2,176 2,263 224,200
2016/07/12 2,194 2,260 2,131 2,156 112,600
2016/07/11 2,135 2,182 2,084 2,120 70,400
2016/07/08 2,040 2,100 2,003 2,066 79,400
2016/07/07 2,126 2,175 2,051 2,090 91,300
2016/07/06 2,203 2,229 2,105 2,170 97,000
2016/07/05 2,352 2,359 2,251 2,280 108,200
2016/07/04 2,260 2,392 2,250 2,333 123,700
2016/07/01 2,202 2,316 2,186 2,265 145,000
2016/06/30 2,364 2,393 2,128 2,184 291,500
2016/06/29 2,103 2,425 2,100 2,272 351,100
2016/06/28 2,100 2,100 1,986 2,065 148,400
2016/06/27 2,150 2,180 2,028 2,079 179,000
2016/06/24 2,400 2,471 1,938 2,080 342,900
2016/06/23 2,350 2,408 2,294 2,369 182,400
2016/06/22 2,391 2,410 2,311 2,345 174,700
2016/06/21 2,506 2,532 2,412 2,431 246,400
2016/06/20 2,555 2,639 2,470 2,555 204,900
2016/06/17 2,739 2,798 2,391 2,481 389,300
2016/06/16 2,919 2,925 2,525 2,690 267,800
2016/06/15 3,005 3,110 2,932 2,948 219,200
2016/06/14 3,340 3,405 3,050 3,065 219,400
2016/06/13 3,315 3,380 3,180 3,335 216,900
2016/06/10 3,200 3,460 3,170 3,440 349,300
2016/06/09 3,045 3,245 3,035 3,115 224,400
2016/06/08 3,100 3,115 3,025 3,050 122,900
2016/06/07 3,215 3,240 3,080 3,095 137,200
2016/06/06 3,140 3,215 3,065 3,200 148,600
2016/06/03 3,255 3,330 3,200 3,235 88,600
2016/06/02 3,320 3,325 3,180 3,210 139,200
2016/06/01 3,390 3,435 3,300 3,320 177,700
2016/05/31 3,345 3,540 3,330 3,435 156,700
2016/05/30 3,260 3,470 3,250 3,370 285,600
2016/05/27 3,220 3,330 3,170 3,180 195,200
2016/05/26 3,380 3,380 3,130 3,185 439,100
2016/05/25 3,720 3,720 3,350 3,395 487,400
2016/05/24 3,820 3,870 3,685 3,720 245,600
2016/05/23 3,730 3,920 3,650 3,890 368,900
2016/05/20 3,820 3,820 3,660 3,670 240,900
2016/05/19 3,835 3,945 3,660 3,835 315,100
2016/05/18 4,150 4,220 3,600 3,795 790,700
2016/05/17 4,100 4,195 4,040 4,040 1,002,400
2016/05/16 5,040 5,040 5,040 5,040 9,000
2016/05/13 5,700 6,110 5,700 6,040 325,000
2016/05/12 5,940 5,940 5,570 5,630 152,800
2016/05/11 5,730 5,930 5,670 5,900 166,400
2016/05/10 5,680 5,750 5,600 5,690 85,300
2016/05/09 5,660 5,780 5,570 5,730 122,500
2016/05/06 5,390 5,560 5,290 5,520 59,000
2016/05/02 5,190 5,280 5,130 5,250 55,100
2016/04/28 5,660 5,670 5,370 5,390 82,900
2016/04/27 5,270 5,600 5,260 5,590 116,800
2016/04/26 5,520 5,550 5,200 5,330 132,500
2016/04/25 5,690 5,860 5,550 5,640 95,800
2016/04/22 5,710 5,720 5,500 5,590 109,500
2016/04/21 5,880 5,900 5,720 5,770 83,700
2016/04/20 5,930 5,990 5,720 5,810 158,200
2016/04/19 5,620 6,000 5,520 5,990 234,500
2016/04/18 5,530 5,680 5,470 5,500 122,600
2016/04/15 5,430 5,740 5,300 5,720 243,500
2016/04/14 5,360 5,440 5,350 5,380 122,400
2016/04/13 5,100 5,360 5,080 5,300 298,000
2016/04/12 5,400 5,490 5,000 5,050 175,300
2016/04/11 5,350 5,550 5,180 5,460 80,500
2016/04/08 5,170 5,360 5,150 5,250 64,100
2016/04/07 5,220 5,340 5,120 5,260 90,200
2016/04/06 4,930 5,250 4,930 5,130 120,100
2016/04/05 5,110 5,120 4,765 4,930 94,600
2016/04/04 5,400 5,480 5,080 5,180 72,800
2016/04/01 5,620 5,650 5,160 5,400 92,100
2016/03/31 5,600 5,700 5,510 5,610 58,200
2016/03/30 5,640 5,650 5,450 5,450 63,200
2016/03/29 5,210 5,730 5,210 5,470 84,000
2016/03/28 5,230 5,410 5,120 5,220 54,400
2016/03/25 5,500 5,550 5,200 5,290 92,300
2016/03/24 5,090 5,550 5,020 5,500 160,400
2016/03/23 5,200 5,380 5,110 5,130 157,400
2016/03/22 4,700 5,240 4,655 5,160 252,500
2016/03/18 4,595 4,950 4,500 4,780 183,000
2016/03/17 4,725 4,790 4,390 4,475 118,100
2016/03/16 4,860 4,880 4,725 4,730 56,800
2016/03/15 4,765 4,850 4,650 4,815 85,500
2016/03/14 4,930 4,945 4,770 4,835 65,100
2016/03/11 4,890 4,960 4,820 4,830 73,800
2016/03/10 4,900 5,240 4,890 4,970 99,300
2016/03/09 4,950 5,000 4,885 4,920 85,900
2016/03/08 5,300 5,300 5,100 5,100 37,100
2016/03/07 5,190 5,410 5,130 5,250 42,900
2016/03/04 5,340 5,600 5,210 5,270 135,200
2016/03/03 5,390 5,520 5,060 5,250 132,300
2016/03/02 5,200 5,460 5,080 5,390 231,800
2016/03/01 4,980 5,100 4,770 5,100 181,400
2016/02/29 4,600 4,740 4,470 4,720 84,900
2016/02/26 4,740 4,775 4,420 4,550 133,400
2016/02/25 4,360 4,450 4,190 4,390 55,900
2016/02/24 4,250 4,370 4,140 4,300 45,700
2016/02/23 4,580 4,610 4,200 4,350 69,300
2016/02/22 4,800 5,000 4,460 4,510 126,800
2016/02/19 4,460 4,700 4,420 4,700 88,300
2016/02/18 4,235 4,490 4,225 4,445 94,400
2016/02/17 4,160 4,280 4,125 4,175 88,500
2016/02/16 4,030 4,200 3,900 4,090 83,900
2016/02/15 4,155 4,160 4,075 4,160 159,600
2016/02/12 3,400 3,570 3,330 3,460 49,900
2016/02/10 3,550 3,725 3,505 3,610 55,700
2016/02/09 3,875 3,950 3,415 3,620 94,700
2016/02/08 3,990 4,140 3,860 4,060 37,600
2016/02/05 4,040 4,145 3,855 3,935 58,400
2016/02/04 4,090 4,210 3,980 3,995 58,900
2016/02/03 3,960 4,100 3,875 4,000 79,400
2016/02/02 4,465 4,490 3,980 4,050 129,000
2016/02/01 4,040 4,135 4,010 4,070 36,700
2016/01/29 4,110 4,130 3,855 4,110 57,900
2016/01/28 4,040 4,185 4,035 4,080 17,600
2016/01/27 4,200 4,410 4,100 4,100 43,500
2016/01/26 4,035 4,410 3,970 4,145 40,100
2016/01/25 4,225 4,250 4,020 4,170 23,100
2016/01/22 4,175 4,210 3,955 4,155 41,000
2016/01/21 3,770 4,085 3,755 3,895 34,100
2016/01/20 4,040 4,040 3,770 3,800 53,600
2016/01/19 3,870 4,180 3,800 4,150 35,800
2016/01/18 3,750 3,930 3,700 3,880 34,800
2016/01/15 4,050 4,250 3,915 3,935 26,000
2016/01/14 3,985 4,225 3,855 4,120 77,500
2016/01/13 4,070 4,275 4,030 4,235 77,700
2016/01/12 4,150 4,190 3,620 3,880 142,200
2016/01/08 4,195 4,455 4,000 4,290 102,400
2016/01/07 4,500 4,550 4,220 4,335 89,300
2016/01/06 4,690 4,695 4,335 4,560 137,700
2016/01/05 4,520 4,745 4,475 4,715 124,300
2016/01/04 4,530 4,545 4,430 4,515 50,100

このページの先頭へ