[6166 東証マザーズ] 中村超硬 日足 時系列データ

[6166 東証マザーズ] 中村超硬 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262205.002226.002126.002126.00406300882352600
2017-05-252189.002365.002174.002250.0014602003327702700
2017-05-242160.002173.002001.002128.0010169002123597000
2017-05-231968.002260.001967.002173.0033530007237350000
2017-05-221576.001928.001572.001928.0011681002102689900
2017-05-191550.001557.001531.001546.006480099913400
2017-05-181431.001527.001430.001523.0089700133013600
2017-05-171522.001530.001460.001461.00142900212732000
2017-05-161615.001643.001522.001530.00105600166366300
2017-05-151490.001615.001415.001593.00160700245148200
2017-05-121600.001630.001550.001590.0099700158317200
2017-05-111598.001619.001541.001608.00150300238047500
2017-05-101475.001598.001457.001598.00188500287644700
2017-05-091437.001494.001403.001452.0072100104792900
2017-05-081454.001454.001410.001410.004810068561600
2017-05-021407.001439.001407.001439.002510035744200
2017-05-011435.001445.001355.001431.0079800111546600
2017-04-281490.001490.001418.001430.006660096012200
2017-04-271518.001530.001443.001472.0076200112535600
2017-04-261472.001535.001444.001503.00170800254770700
2017-04-251395.001495.001395.001472.00292200428006000
2017-04-241296.001423.001293.001390.00224600308201400
2017-04-211292.001292.001260.001272.002300029299300
2017-04-201279.001293.001262.001266.002790035643600
2017-04-191280.001339.001276.001277.006350082418700
2017-04-181272.001309.001260.001300.007260093887500
2017-04-171191.001240.001190.001235.004260051933800
2017-04-141203.001220.001190.001201.004040048877200
2017-04-131197.001240.001180.001225.006800082349500
2017-04-121254.001256.001196.001197.00122300148220000
2017-04-111311.001321.001279.001283.005220067651500
2017-04-101336.001368.001317.001325.006170082623200
2017-04-071298.001323.001251.001310.0080600104466200
2017-04-061342.001350.001261.001261.00120500155294100
2017-04-051357.001375.001304.001370.0075300101130600
2017-04-041396.001431.001292.001322.00151700202434900
2017-04-031470.001480.001386.001395.00119000169194100
2017-03-311498.001535.001481.001482.00111400166837500
2017-03-301580.001585.001492.001496.0089800136785100
2017-03-291523.001607.001501.001580.0064700102124000
2017-03-281623.001647.001530.001539.00104500163096100
2017-03-271640.001640.001602.001602.005620090951900
2017-03-241668.001668.001600.001605.0092800150175900
2017-03-231598.001710.001598.001661.00159600265281600
2017-03-221620.001656.001593.001598.00154400250522800
2017-03-211760.001809.001667.001700.00248100429354500
2017-03-171590.001780.001567.001750.00449700766413100
2017-03-161507.001610.001502.001585.00155200243726600
2017-03-151592.001600.001493.001514.00112100171197500
2017-03-141626.001644.001548.001583.00152100240951600
2017-03-131679.001705.001617.001626.0098800164060500
2017-03-101650.001722.001630.001688.00207400349561500
2017-03-091753.001820.001656.001656.00267900461662600
2017-03-081868.001888.001781.001781.00287700524319700
2017-03-071925.001939.001771.001875.00375300696774600
2017-03-061814.001985.001814.001914.007971001520979100
2017-03-031700.001875.001680.001800.00541100952633800
2017-03-021642.001738.001642.001700.00299200506978700
2017-03-011560.001691.001483.001642.00345200550142500
2017-02-281649.001669.001573.001573.00195000316343500
2017-02-271632.001748.001566.001598.006511001085698700
2017-02-241520.001765.001520.001632.0011913001966815600
2017-02-231295.001476.001280.001465.00323300452306400
2017-02-221320.001379.001314.001325.00291900393318600
2017-02-211290.001337.001253.001320.00257100335467500
2017-02-201200.001275.001187.001275.00388700480666900
2017-02-171098.001193.001094.001160.00160400184006600
2017-02-161090.001090.001072.001082.003860041723900
2017-02-151076.001106.001076.001080.007350079994400
2017-02-141042.001100.001030.001070.00403100427670500
2017-02-131180.001228.001180.001222.005840070346000
2017-02-101180.001205.001177.001192.003520041892800
2017-02-091189.001191.001171.001180.004300050724800
2017-02-081208.001223.001191.001193.005450065801900
2017-02-071207.001228.001203.001214.002930035636800
2017-02-061202.001213.001200.001207.001600019272700
2017-02-031192.001215.001191.001199.001910022901900
2017-02-021209.001217.001190.001190.003400040858000
2017-02-011194.001207.001191.001204.004000047926100
2017-01-311225.001233.001200.001205.004780058203400
2017-01-301243.001243.001226.001230.003410042161400
2017-01-271227.001235.001220.001220.002370029069800
2017-01-261240.001240.001216.001224.003430042175200
2017-01-251207.001229.001207.001228.004080049784000
2017-01-241210.001210.001171.001197.005790068955100
2017-01-231223.001223.001200.001211.004610055724700
2017-01-201233.001245.001216.001221.003800046537500
2017-01-191234.001265.001231.001233.003990049828100
2017-01-181224.001257.001205.001242.005130063089300
2017-01-171231.001247.001211.001245.003840047267700
2017-01-161277.001277.001210.001230.0086300106134500
2017-01-131277.001277.001234.001256.005070063518400
2017-01-121257.001287.001234.001243.006080076395200
2017-01-111293.001294.001252.001252.007130090691400
2017-01-101336.001365.001285.001288.00137100182140700
2017-01-061300.001380.001300.001326.00308200412950700
2017-01-051245.001299.001241.001295.00155500198125700
2017-01-041251.001263.001221.001241.00109300136013400
2016-12-301170.001245.001170.001240.00108100131210100
2016-12-291183.001190.001157.001167.007580088709000
2016-12-281158.001226.001143.001196.0099700118740100
2016-12-271136.001175.001119.001136.00108100122997000
2016-12-261133.001143.001117.001136.006620074767500
2016-12-221156.001167.001131.001133.005610064234500
2016-12-211170.001178.001152.001155.007070082168500
2016-12-201200.001200.001175.001182.006260074105300
2016-12-191207.001215.001182.001200.006000071802600
2016-12-161215.001228.001201.001210.008100098332700
2016-12-151252.001260.001220.001228.006860084854800
2016-12-141251.001273.001230.001245.0084800105987600
2016-12-131251.001275.001212.001241.00143500176842600
2016-12-121207.001270.001205.001270.00270400335585400
2016-12-091140.001190.001139.001190.00100800118224300
2016-12-081170.001188.001136.001155.006870079712500
2016-12-071117.001188.001115.001172.00101200116737400
2016-12-061115.001120.001086.001105.005740063359800
2016-12-051113.001120.001075.001093.0094600103555700
2016-12-021177.001177.001123.001127.005920068009800
2016-12-011185.001189.001155.001161.0098500114939700
2016-11-301145.001189.001145.001178.0093200109030500
2016-11-291171.001228.001115.001145.00192700224951600
2016-11-281139.001180.001139.001179.007650088933000
2016-11-251105.001193.001105.001138.00157200180765100
2016-11-241096.001112.001088.001100.008140089179700
2016-11-221125.001125.001091.001102.0092800102229100
2016-11-211113.001173.001113.001132.00104000119011900
2016-11-181085.001109.001083.001106.005220057157800
2016-11-171081.001102.001075.001089.004460048341200
2016-11-161089.001133.001089.001091.006580072756400
2016-11-151146.001146.001070.001095.004530049818000
2016-11-141020.001143.001019.001137.00112200120837700
2016-11-111083.001127.001065.001093.005700062252200
2016-11-101100.001104.001070.001079.008000086828900
2016-11-091111.001132.001025.001056.00129600137673800
2016-11-081136.001140.001106.001119.003000033634300
2016-11-071134.001150.001114.001144.003660041598800
2016-11-041126.001130.001100.001104.007470082972000
2016-11-021194.001195.001130.001148.007720089717000
2016-11-011200.001211.001190.001195.002830033890400
2016-10-311210.001230.001193.001201.005810070027200
2016-10-281191.001213.001189.001209.004290051471700
2016-10-271194.001205.001182.001192.003730044449300
2016-10-261188.001215.001188.001193.003580042999100
2016-10-251206.001210.001186.001188.005830069567800
2016-10-241219.001230.001192.001202.00113700136794400
2016-10-211262.001270.001214.001218.00183800226180200
2016-10-201310.001339.001281.001298.00146300192112800
2016-10-191247.001320.001243.001295.00204000262880800
2016-10-181180.001229.001180.001220.005480066403700
2016-10-171207.001213.001170.001184.005900070079800
2016-10-141201.001217.001201.001207.003520042511300
2016-10-131224.001235.001200.001207.007710093475700
2016-10-121220.001250.001218.001226.007430091321500
2016-10-111280.001280.001238.001250.005620070906000
2016-10-071296.001317.001260.001267.0095400122439700
2016-10-061350.001370.001282.001311.00165500220294000
2016-10-051260.001345.001256.001328.00187300245714900
2016-10-041221.001298.001221.001267.00133000169162900
2016-10-031242.001264.001200.001223.0097600120277300
2016-09-301209.001230.001197.001200.008000096793500
2016-09-291190.001295.001190.001226.00243600304107600
2016-09-281170.001193.001163.001183.006230073268900
2016-09-271158.001179.001140.001179.0097200112259900
2016-09-261191.001196.001175.001175.004760056192300
2016-09-231184.001208.001180.001199.004780057047700
2016-09-211176.001210.001160.001200.007260085885700
2016-09-201185.001224.001169.001173.007540090130100
2016-09-161198.001210.001158.001203.0094200111618900
2016-09-151275.001276.001180.001198.00198000239599100
2016-09-141299.001358.001273.001280.00243500319608700
2016-09-131420.001445.001296.001316.00520400701835000
2016-09-121315.001489.001298.001420.0014509002034169300
2016-09-091108.001415.001108.001382.0023260003109944900
2016-09-081130.001159.001105.001115.00101400113665800
2016-09-071098.001162.001085.001131.00161000182124100
2016-09-061098.001117.001070.001110.008990098556000
2016-09-051081.001117.001067.001095.00137600150486600
2016-09-021076.001078.001053.001056.00136000144510200
2016-09-011076.001097.001061.001094.006550070556000
2016-08-311120.001129.001066.001077.00101600110816300
2016-08-301060.001100.001046.001100.008750094205400
2016-08-291064.001115.001045.001070.00175700190540700
2016-08-261048.001063.001021.001045.00102200106536800
2016-08-251052.001065.001045.001046.007040074216500
2016-08-241062.001094.001041.001045.00156900165729300
2016-08-231088.001098.001052.001064.00149400160822900
2016-08-221151.001155.001079.001105.00309500343212500
2016-08-191045.001165.001045.001165.00584800647810800
2016-08-181045.001050.001011.001025.00171700176802800
2016-08-171080.001084.001037.001048.00165700174938200
2016-08-161063.001087.001032.001064.00274500291175700
2016-08-151096.001109.001050.001063.00394700424074600
2016-08-121096.001169.001073.001113.00522400580538500
2016-08-101120.001149.001064.001082.0014844001646751000
2016-08-091130.001169.001100.001100.0023441002616069300
2016-08-081500.001500.001500.001500.001810027150000
2016-08-052017.002040.002000.002000.0069800140417100
2016-08-042050.002140.002002.002007.00105400214529600
2016-08-032240.002244.002007.002023.00195200413375700
2016-08-022031.002217.002031.002190.00156700337260400
2016-08-011993.002095.001993.002050.0049300101075300
2016-07-292004.002029.001941.002018.0083200165245900
2016-07-282015.002048.002005.002006.004240085633300
2016-07-272012.002069.002000.002034.0062200126154500
2016-07-261993.002070.001992.001999.0074900150963800
2016-07-252026.002038.001993.001996.0084600170027600
2016-07-222016.002066.002007.002042.004380088936300
2016-07-212094.002175.002030.002036.00136900287215000
2016-07-202015.002062.001980.002026.0097100196304600
2016-07-192015.002138.002001.002009.00110500225429400
2016-07-152161.002165.002037.002047.00160400333303100
2016-07-142213.002236.002162.002171.00136100299429500
2016-07-132189.002399.002176.002263.00224200514760600
2016-07-122194.002260.002131.002156.00112600245425400
2016-07-112135.002182.002084.002120.0070400149795100
2016-07-082040.002100.002003.002066.0079400162669000
2016-07-072126.002175.002051.002090.0091300193050700
2016-07-062203.002229.002105.002170.0097000210331100
2016-07-052352.002359.002251.002280.00108200248317300
2016-07-042260.002392.002250.002333.00123700288665200
2016-07-012202.002316.002186.002265.00145000327813500
2016-06-302364.002393.002128.002184.00291500665460700
2016-06-292103.002425.002100.002272.00351100797115300
2016-06-282100.002100.001986.002065.00148400303499700
2016-06-272150.002180.002028.002079.00179000377900700
2016-06-242400.002471.001938.002080.00342900729189600
2016-06-232350.002408.002294.002369.00182400424672500
2016-06-222391.002410.002311.002345.00174700412576900
2016-06-212506.002532.002412.002431.00246400604499200
2016-06-202555.002639.002470.002555.00204900524630300
2016-06-172739.002798.002391.002481.00389300982753000
2016-06-162919.002925.002525.002690.00267800732743400
2016-06-153005.003110.002932.002948.00219200654243000
2016-06-143340.003405.003050.003065.00219400700741500
2016-06-133315.003380.003180.003335.00216900711272500
2016-06-103200.003460.003170.003440.003493001170671000
2016-06-093045.003245.003035.003115.00224400703336500
2016-06-083100.003115.003025.003050.00122900376732000
2016-06-073215.003240.003080.003095.00137200427767500
2016-06-063140.003215.003065.003200.00148600464576500
2016-06-033255.003330.003200.003235.0088600289173500
2016-06-023320.003325.003180.003210.00139200449098500
2016-06-013390.003435.003300.003320.00177700600115500
2016-05-313345.003540.003330.003435.00156700539420000
2016-05-303260.003470.003250.003370.00285600961953500
2016-05-273220.003330.003170.003180.00195200630336500
2016-05-263380.003380.003130.003185.004391001413399000
2016-05-253720.003720.003350.003395.004874001694479000
2016-05-243820.003870.003685.003720.00245600923842500
2016-05-233730.003920.003650.003890.003689001406276000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog