[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 
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
2016-05-203820.003820.003660.003670.00240900894290000
2016-05-193835.003945.003660.003835.003151001210841000
2016-05-184150.004220.003600.003795.007907003068626000
2016-05-174100.004195.004040.004040.0010024004085669000
2016-05-165040.005040.005040.005040.00900045360000
2016-05-135700.006110.005700.006040.003250001942815000
2016-05-125940.005940.005570.005630.00152800874816000
2016-05-115730.005930.005670.005900.00166400972257000
2016-05-105680.005750.005600.005690.0085300483840000
2016-05-095660.005780.005570.005730.00122500698448000
2016-05-065390.005560.005290.005520.0059000320966000
2016-05-025190.005280.005130.005250.0055100287525000
2016-04-285660.005670.005370.005390.0082900453639000
2016-04-275270.005600.005260.005590.00116800640861000
2016-04-265520.005550.005200.005330.00132500711455000
2016-04-255690.005860.005550.005640.0095800544909000
2016-04-225710.005720.005500.005590.00109500611537000
2016-04-215880.005900.005720.005770.0083700485686000
2016-04-205930.005990.005720.005810.00158200923940000
2016-04-195620.006000.005520.005990.002345001361495000
2016-04-185530.005680.005470.005500.00122600682350000
2016-04-155430.005740.005300.005720.002435001348667000
2016-04-145360.005440.005350.005380.00122400659595000
2016-04-135100.005360.005080.005300.002980001555057000
2016-04-125400.005490.005000.005050.00175300908592000
2016-04-115350.005550.005180.005460.0080500432947000
2016-04-085170.005360.005150.005250.0064100337029000
2016-04-075220.005340.005120.005260.0090200472841000
2016-04-064930.005250.004930.005130.00120100614017500
2016-04-055110.005120.004765.004930.0094600467251500
2016-04-045400.005480.005080.005180.0072800384806000
2016-04-015620.005650.005160.005400.0092100491872000
2016-03-315600.005700.005510.005610.0058200326674000
2016-03-305640.005650.005450.005450.0063200350618000
2016-03-295210.005730.005210.005470.0084000461591000
2016-03-285230.005410.005120.005220.0054400284893000
2016-03-255500.005550.005200.005290.0092300492112000
2016-03-245090.005550.005020.005500.00160400865598000
2016-03-235200.005380.005110.005130.00157400825784000
2016-03-224700.005240.004655.005160.002525001270943500
2016-03-184595.004950.004500.004780.00183000868851500
2016-03-174725.004790.004390.004475.00118100538802000
2016-03-164860.004880.004725.004730.0056800271936500
2016-03-154765.004850.004650.004815.0085500403285500
2016-03-144930.004945.004770.004835.0065100315739500
2016-03-114890.004960.004820.004830.0073800359874000
2016-03-104900.005240.004890.004970.0099300502042000
2016-03-094950.005000.004885.004920.0085900423061500
2016-03-085300.005300.005100.005100.0037100191261000
2016-03-075190.005410.005130.005250.0042900224706000
2016-03-045340.005600.005210.005270.00135200728452000
2016-03-035390.005520.005060.005250.00132300707620000
2016-03-025200.005460.005080.005390.002318001232729000
2016-03-014980.005100.004770.005100.00181400898335500
2016-02-294600.004740.004470.004720.0084900393425000
2016-02-264740.004775.004420.004550.00133400615768500
2016-02-254360.004450.004190.004390.0055900240189000
2016-02-244250.004370.004140.004300.0045700193911000
2016-02-234580.004610.004200.004350.0069300302592500
2016-02-224800.005000.004460.004510.00126800596833500
2016-02-194460.004700.004420.004700.0088300403445000
2016-02-184235.004490.004225.004445.0094400414086000
2016-02-174160.004280.004125.004175.0088500371287500
2016-02-164030.004200.003900.004090.0083900342092000
2016-02-154155.004160.004075.004160.00159600661927500
2016-02-123400.003570.003330.003460.0049900172255500
2016-02-103550.003725.003505.003610.0055700201302500
2016-02-093875.003950.003415.003620.0094700348645500
2016-02-083990.004140.003860.004060.0037600151606000
2016-02-054040.004145.003855.003935.0058400232753500
2016-02-044090.004210.003980.003995.0058900239288000
2016-02-033960.004100.003875.004000.0079400315735500
2016-02-024465.004490.003980.004050.00129000552669500
2016-02-014040.004135.004010.004070.0036700149302000
2016-01-294110.004130.003855.004110.0057900230408500
2016-01-284040.004185.004035.004080.001760072445500
2016-01-274200.004410.004100.004100.0043500184309500
2016-01-264035.004410.003970.004145.0040100168065500
2016-01-254225.004250.004020.004170.002310095882500
2016-01-224175.004210.003955.004155.0041000168428500
2016-01-213770.004085.003755.003895.0034100134319000
2016-01-204040.004040.003770.003800.0053600210627000
2016-01-193870.004180.003800.004150.0035800145622000
2016-01-183750.003930.003700.003880.0034800132928000
2016-01-154050.004250.003915.003935.0026000105375500
2016-01-143985.004225.003855.004120.0077500309736500
2016-01-134070.004275.004030.004235.0077700321661500
2016-01-124150.004190.003620.003880.00142200550763000
2016-01-084195.004455.004000.004290.00102400431441000
2016-01-074500.004550.004220.004335.0089300388530500
2016-01-064690.004695.004335.004560.00137700617963500
2016-01-054520.004745.004475.004715.00124300575543500
2016-01-044530.004545.004430.004515.0050100225062500
2015-12-304575.004660.004515.004530.0045500207372000
2015-12-294590.004615.004455.004575.0059500269954000
2015-12-284290.004610.004290.004545.0075800341206000
2015-12-254380.004540.004300.004330.0060000264716500
2015-12-244580.004900.004350.004420.00206600960032500
2015-12-224730.004900.004410.004535.00164400767719500
2015-12-214335.004540.004230.004520.00102400446970500
2015-12-184520.004880.004415.004475.00180900834617000
2015-12-174650.004800.004480.004540.002556001184389000
2015-12-164210.004555.004055.004445.003256001405354500
2015-12-153950.004350.003855.004000.00196400812574000
2015-12-143850.003980.003780.003950.0053100205746000
2015-12-113730.004020.003700.003980.0093100364146000
2015-12-103835.003895.003725.003765.0043500165100000
2015-12-093930.003960.003655.003905.00129700492453500
2015-12-083950.004065.003800.003970.00114200452004500
2015-12-073750.004110.003740.003950.00160400635469000
2015-12-043860.003955.003735.003780.00136200522168500
2015-12-033990.004320.003850.004000.005305002181195000
2015-12-023870.004140.003660.003815.005146001990991000
2015-12-013520.004080.003500.004075.0011131004319777500
2015-11-303180.003490.003150.003380.005297001793738500
2015-11-272824.002988.002810.002988.00116100340643600

   ※ 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