[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 
2017-11-226300.006740.006230.006600.0010030006567284000
2017-11-216270.006310.005970.006170.006757004149159000
2017-11-205940.006480.005850.006370.0014568009024344000
2017-11-175900.006050.005550.005690.006624003861687000
2017-11-165650.006000.005420.005780.0016772009610249000
2017-11-154810.005680.004640.005680.00260710013121962000
2017-11-145490.005890.005280.005450.00236100013187768000
2017-11-135190.005190.005190.005190.00103700538203000
2017-11-104250.004515.004180.004490.002663001168163000
2017-11-094425.004445.004200.004290.003465001500418000
2017-11-084610.004620.004360.004495.002712001218820000
2017-11-074295.004625.004280.004570.004577002060215500
2017-11-064290.004345.004160.004235.00130400552595000
2017-11-024390.004435.004130.004290.00216200925563000
2017-11-014670.004675.004345.004390.003336001501008500
2017-10-314425.004630.004355.004585.004170001896785000
2017-10-304250.004475.004245.004425.003270001433327000
2017-10-274130.004290.004065.004155.00156400654312500
2017-10-264080.004205.004045.004075.0080600332417500
2017-10-254125.004180.004070.004070.00111200458219500
2017-10-244160.004260.004020.004095.0093800387122000
2017-10-234085.004160.003935.004150.00157600642726000
2017-10-204125.004225.003995.004020.00132000537549500
2017-10-194240.004370.004105.004165.002420001018724500
2017-10-183990.004315.003895.004310.002523001043468500
2017-10-173905.004075.003875.003930.00156900624567500
2017-10-164015.004025.003850.003905.00195200764645000
2017-10-134175.004195.003970.004045.00216100877490500
2017-10-124210.004270.004140.004210.00121400510002000
2017-10-114300.004350.004180.004200.00168600714715500
2017-10-104210.004345.004165.004335.00149900639619000
2017-10-064150.004290.004150.004205.00194600818267000
2017-10-054385.004390.004150.004150.003061001297780000
2017-10-044530.004540.004320.004385.002496001102449000
2017-10-034555.004585.004365.004490.002796001246429000
2017-10-024750.004750.004510.004555.002608001198696000
2017-09-294800.004890.004530.004615.004389002040662500
2017-09-284630.004910.004565.004790.004386002086213000
2017-09-274480.004670.004400.004495.003645001656928000
2017-09-264340.004530.004250.004345.002695001184083500
2017-09-254655.004790.004325.004355.004544002042580500
2017-09-224595.004690.004140.004630.006404002843900500
2017-09-214940.004940.004580.004605.004187001973032000
2017-09-205090.005150.004680.004815.005476002683546000
2017-09-194700.005270.004655.005090.009330004630017000
2017-09-154515.004645.004505.004565.002562001170631500
2017-09-144510.004720.004355.004480.005914002694425500
2017-09-134390.004530.004310.004500.004438001971623000
2017-09-124215.004480.004190.004250.005442002369689000
2017-09-113945.004165.003900.004140.003388001378278000
2017-09-083775.003925.003740.003840.00218900839226000
2017-09-073955.004100.003745.003805.003835001509554500
2017-09-063640.003925.003570.003885.004476001673972000
2017-09-054185.004350.003690.003765.006743002673657000
2017-09-044270.004300.004075.004185.003895001631019000
2017-09-013955.004280.003950.004270.005874002443706500
2017-08-313935.004120.003915.003980.00248000996676000
2017-08-304080.004190.003990.004005.003300001350413500
2017-08-293855.004045.003815.004010.003373001336689500
2017-08-283815.003930.003640.003910.003800001439246500
2017-08-254070.004140.003820.003830.005607002235681000
2017-08-244040.004060.003855.003870.005423002148210000
2017-08-233735.004000.003675.004000.007122002752333500
2017-08-223560.003860.003520.003675.005462002011799500
2017-08-213720.003900.003630.003655.007005002616706000
2017-08-183325.003890.003300.003790.0016652006106396000
2017-08-173230.003425.003120.003385.006355002099893500
2017-08-162950.003275.002950.003175.008368002642864300
2017-08-152955.002970.002851.002945.003524001035610600
2017-08-142736.002960.002680.002960.008695002455525800
2017-08-102524.002560.002451.002536.00111600279527500
2017-08-092600.002600.002442.002540.00114800289305400
2017-08-082480.002560.002460.002560.00120600303292300
2017-08-072420.002487.002405.002451.0064000156772900
2017-08-042380.002435.002362.002427.0065700157976200
2017-08-032448.002482.002381.002402.0085200206199100
2017-08-022534.002588.002430.002448.00205000510325400
2017-08-012610.002613.002380.002398.00221800545059300
2017-07-312600.002631.002489.002591.00281300714726500
2017-07-282790.002814.002632.002658.00273800738985600
2017-07-272890.002920.002807.002817.00166800476516000
2017-07-262800.002913.002772.002885.003576001023063400
2017-07-252748.002830.002741.002765.00125000348739300
2017-07-242820.002820.002730.002754.0081800226051600
2017-07-212806.002860.002724.002787.00250000698460800
2017-07-202658.002797.002656.002787.00229300631116100
2017-07-192627.002688.002626.002650.0082600219898400
2017-07-182740.002740.002636.002646.00166700443493000
2017-07-142700.002754.002648.002750.00176600474424000
2017-07-132834.002835.002655.002690.00178900489246900
2017-07-122830.002851.002747.002770.00168000468899600
2017-07-112847.002927.002830.002836.003921001124500400
2017-07-102630.002807.002630.002797.004220001157062000
2017-07-072694.002710.002603.002603.00289900766045000
2017-07-062810.002820.002659.002694.003986001083312900
2017-07-052900.002944.002728.002805.004750001349328900
2017-07-043100.003145.002850.002892.007959002376964300
2017-07-032880.003160.002856.003105.008427002533712600
2017-06-302646.002878.002608.002878.007481002060453800
2017-06-292584.002688.002452.002688.005351001394740100
2017-06-282540.002639.002410.002534.004414001124803200
2017-06-272549.002765.002500.002553.0011750003041539800
2017-06-262276.002512.002261.002512.008558002050397500
2017-06-232129.002280.002071.002226.00352400771146900
2017-06-222167.002218.002120.002132.00141800306471700
2017-06-212200.002245.002175.002181.00135100297724900
2017-06-202249.002265.002162.002193.00224700495542900
2017-06-192250.002293.002192.002230.005019001126622800
2017-06-162072.002222.002065.002138.008169001749876700
2017-06-151987.002052.001952.001995.00163900327810900
2017-06-142060.002089.001965.001986.00160300325398300
2017-06-131921.002049.001893.002046.00201500395954300
2017-06-121998.002010.001911.001917.00114100221878500
2017-06-092051.002074.001980.001987.00164500332177300
2017-06-082049.002114.002006.002025.00320900662768900
2017-06-071925.002070.001887.002050.00333800665819900
2017-06-061971.001991.001861.001879.00338900649652200
2017-06-051980.002054.001937.002011.00249200496743800
2017-06-022030.002037.001924.001960.00426500842791300
2017-06-011985.002054.001917.001953.007590001490936900
2017-05-312059.002059.001992.002002.00205100413956700
2017-05-302131.002138.002023.002035.00215100443472800
2017-05-292180.002195.002060.002090.00461600981283700
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

   ※ 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。 

Twitter