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 |
|---|---|---|---|---|---|
| 2024/12/30 | 342 | 351 | 341 | 350 | 53,900 |
| 2024/12/27 | 337 | 352 | 337 | 343 | 56,400 |
| 2024/12/26 | 332 | 343 | 332 | 336 | 105,900 |
| 2024/12/25 | 335 | 336 | 331 | 331 | 52,000 |
| 2024/12/24 | 332 | 342 | 332 | 334 | 118,900 |
| 2024/12/23 | 336 | 341 | 331 | 335 | 67,100 |
| 2024/12/20 | 335 | 341 | 335 | 337 | 29,900 |
| 2024/12/19 | 343 | 344 | 339 | 341 | 57,900 |
| 2024/12/18 | 346 | 351 | 344 | 346 | 67,800 |
| 2024/12/17 | 359 | 359 | 350 | 351 | 25,100 |
| 2024/12/16 | 356 | 359 | 354 | 359 | 38,300 |
| 2024/12/13 | 351 | 357 | 351 | 356 | 41,300 |
| 2024/12/12 | 365 | 365 | 355 | 356 | 51,300 |
| 2024/12/11 | 371 | 371 | 363 | 364 | 42,400 |
| 2024/12/10 | 375 | 377 | 369 | 373 | 25,000 |
| 2024/12/09 | 366 | 379 | 366 | 375 | 56,000 |
| 2024/12/06 | 364 | 375 | 362 | 375 | 53,300 |
| 2024/12/05 | 370 | 372 | 365 | 365 | 45,800 |
| 2024/12/04 | 376 | 376 | 370 | 370 | 39,100 |
| 2024/12/03 | 380 | 382 | 376 | 377 | 61,300 |
| 2024/12/02 | 398 | 398 | 380 | 380 | 77,000 |
| 2024/11/29 | 379 | 400 | 378 | 394 | 53,900 |
| 2024/11/28 | 385 | 389 | 379 | 381 | 50,700 |
| 2024/11/27 | 390 | 393 | 387 | 388 | 36,200 |
| 2024/11/26 | 395 | 399 | 389 | 393 | 48,500 |
| 2024/11/25 | 400 | 403 | 393 | 394 | 45,700 |
| 2024/11/22 | 408 | 408 | 400 | 400 | 25,100 |
| 2024/11/21 | 398 | 412 | 398 | 407 | 53,900 |
| 2024/11/20 | 396 | 405 | 396 | 398 | 21,700 |
| 2024/11/19 | 398 | 402 | 396 | 396 | 31,900 |
| 2024/11/18 | 390 | 402 | 386 | 397 | 28,900 |
| 2024/11/15 | 398 | 400 | 390 | 390 | 59,700 |
| 2024/11/14 | 405 | 405 | 398 | 399 | 47,000 |
| 2024/11/13 | 409 | 414 | 404 | 406 | 24,000 |
| 2024/11/12 | 403 | 422 | 403 | 412 | 76,600 |
| 2024/11/11 | 411 | 411 | 394 | 402 | 149,100 |
| 2024/11/08 | 427 | 430 | 406 | 419 | 47,100 |
| 2024/11/07 | 411 | 425 | 411 | 425 | 51,600 |
| 2024/11/06 | 416 | 423 | 409 | 413 | 62,800 |
| 2024/11/05 | 425 | 425 | 411 | 414 | 36,800 |
| 2024/11/01 | 425 | 428 | 418 | 425 | 69,700 |
| 2024/10/31 | 430 | 433 | 424 | 433 | 50,800 |
| 2024/10/30 | 451 | 452 | 427 | 432 | 105,600 |
| 2024/10/29 | 448 | 453 | 443 | 449 | 46,600 |
| 2024/10/28 | 427 | 454 | 426 | 453 | 108,500 |
| 2024/10/25 | 452 | 452 | 439 | 439 | 112,500 |
| 2024/10/24 | 430 | 444 | 430 | 444 | 60,600 |
| 2024/10/23 | 451 | 451 | 433 | 433 | 62,700 |
| 2024/10/22 | 465 | 465 | 443 | 449 | 102,100 |
| 2024/10/21 | 450 | 466 | 450 | 466 | 87,500 |
| 2024/10/18 | 456 | 457 | 445 | 446 | 68,100 |
| 2024/10/17 | 462 | 462 | 445 | 458 | 137,900 |
| 2024/10/16 | 476 | 493 | 463 | 465 | 178,900 |
| 2024/10/15 | 493 | 494 | 476 | 482 | 204,400 |
| 2024/10/11 | 479 | 492 | 468 | 488 | 190,000 |
| 2024/10/10 | 487 | 488 | 462 | 479 | 201,600 |
| 2024/10/09 | 498 | 505 | 476 | 489 | 394,500 |
| 2024/10/08 | 483 | 514 | 469 | 491 | 868,400 |
| 2024/10/07 | 477 | 525 | 477 | 484 | 2,732,300 |
| 2024/10/04 | 452 | 468 | 450 | 466 | 217,700 |
| 2024/10/03 | 465 | 466 | 449 | 452 | 138,000 |
| 2024/10/02 | 457 | 470 | 453 | 463 | 90,000 |
| 2024/10/01 | 443 | 465 | 441 | 465 | 80,000 |
| 2024/09/30 | 448 | 462 | 443 | 445 | 137,700 |
| 2024/09/27 | 447 | 469 | 442 | 468 | 158,300 |
| 2024/09/26 | 438 | 446 | 433 | 446 | 152,000 |
| 2024/09/25 | 435 | 449 | 430 | 442 | 223,600 |
| 2024/09/24 | 438 | 440 | 429 | 431 | 88,600 |
| 2024/09/20 | 415 | 441 | 415 | 433 | 143,000 |
| 2024/09/19 | 420 | 422 | 415 | 415 | 58,500 |
| 2024/09/18 | 397 | 410 | 396 | 410 | 63,000 |
| 2024/09/17 | 401 | 403 | 391 | 392 | 43,500 |
| 2024/09/13 | 415 | 418 | 399 | 399 | 78,300 |
| 2024/09/12 | 396 | 416 | 396 | 416 | 81,300 |
| 2024/09/11 | 403 | 403 | 385 | 387 | 76,800 |
| 2024/09/10 | 396 | 403 | 387 | 402 | 78,300 |
| 2024/09/09 | 381 | 394 | 377 | 394 | 70,900 |
| 2024/09/06 | 402 | 404 | 387 | 389 | 124,200 |
| 2024/09/05 | 397 | 407 | 395 | 400 | 73,100 |
| 2024/09/04 | 403 | 410 | 398 | 399 | 231,900 |
| 2024/09/03 | 424 | 434 | 416 | 417 | 127,700 |
| 2024/09/02 | 428 | 431 | 420 | 424 | 95,300 |
| 2024/08/30 | 423 | 435 | 420 | 426 | 182,800 |
| 2024/08/29 | 431 | 439 | 419 | 424 | 334,000 |
| 2024/08/28 | 457 | 480 | 430 | 433 | 930,900 |
| 2024/08/27 | 474 | 483 | 453 | 454 | 892,700 |
| 2024/08/26 | 466 | 543 | 465 | 484 | 3,947,300 |
| 2024/08/23 | 431 | 495 | 430 | 465 | 3,220,600 |
| 2024/08/22 | 448 | 465 | 414 | 426 | 2,545,200 |
| 2024/08/21 | 430 | 446 | 386 | 446 | 1,871,100 |
| 2024/08/20 | 362 | 370 | 362 | 366 | 26,600 |
| 2024/08/19 | 368 | 368 | 358 | 359 | 24,900 |
| 2024/08/16 | 365 | 369 | 362 | 364 | 38,300 |
| 2024/08/15 | 364 | 370 | 359 | 362 | 34,900 |
| 2024/08/14 | 360 | 371 | 356 | 366 | 36,400 |
| 2024/08/13 | 345 | 368 | 344 | 368 | 94,200 |
| 2024/08/09 | 320 | 333 | 318 | 330 | 43,200 |
| 2024/08/08 | 302 | 323 | 301 | 316 | 58,200 |
| 2024/08/07 | 306 | 322 | 298 | 308 | 78,500 |
| 2024/08/06 | 318 | 318 | 303 | 308 | 87,600 |
| 2024/08/05 | 314 | 314 | 282 | 285 | 258,500 |
| 2024/08/02 | 350 | 350 | 329 | 333 | 129,100 |
| 2024/08/01 | 379 | 379 | 358 | 360 | 37,400 |
| 2024/07/31 | 368 | 380 | 356 | 377 | 79,700 |
| 2024/07/30 | 369 | 371 | 362 | 368 | 29,500 |
| 2024/07/29 | 360 | 369 | 359 | 368 | 28,000 |
| 2024/07/26 | 356 | 367 | 354 | 359 | 45,800 |
| 2024/07/25 | 359 | 363 | 353 | 356 | 58,500 |
| 2024/07/24 | 372 | 374 | 365 | 367 | 55,700 |
| 2024/07/23 | 372 | 380 | 365 | 371 | 87,400 |
| 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 |