中村屋(2204)の株価時系列情報
中村屋(2204)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 |
---|---|---|---|---|---|
1983/12/28 | 447 | 448 | 447 | 448 | 2,000 |
1983/12/27 | 446 | 447 | 446 | 447 | 6,000 |
1983/12/26 | 446 | 447 | 446 | 446 | 15,000 |
1983/12/24 | 446 | 446 | 446 | 446 | 7,000 |
1983/12/23 | 444 | 444 | 444 | 444 | 19,000 |
1983/12/22 | 444 | 444 | 444 | 444 | 7,000 |
1983/12/21 | 444 | 444 | 442 | 442 | 16,000 |
1983/12/20 | 442 | 442 | 442 | 442 | 5,000 |
1983/12/19 | 442 | 443 | 442 | 443 | 8,000 |
1983/12/17 | 442 | 442 | 442 | 442 | 7,000 |
1983/12/16 | 443 | 443 | 442 | 442 | 14,000 |
1983/12/15 | 440 | 441 | 440 | 441 | 21,000 |
1983/12/14 | 441 | 441 | 441 | 441 | 5,000 |
1983/12/13 | 441 | 441 | 441 | 441 | 1,000 |
1983/12/12 | 445 | 449 | 440 | 440 | 8,000 |
1983/12/09 | 443 | 449 | 443 | 449 | 3,000 |
1983/12/08 | 445 | 449 | 443 | 443 | 11,000 |
1983/12/07 | 450 | 450 | 450 | 450 | 11,000 |
1983/12/06 | 440 | 450 | 440 | 450 | 12,000 |
1983/12/05 | 440 | 440 | 440 | 440 | 10,000 |
1983/12/03 | 436 | 440 | 436 | 440 | 3,000 |
1983/12/02 | 431 | 433 | 431 | 433 | 8,000 |
1983/12/01 | 430 | 431 | 430 | 431 | 13,000 |
1983/11/30 | 428 | 428 | 427 | 427 | 6,000 |
1983/11/29 | 430 | 430 | 427 | 427 | 7,000 |
1983/11/28 | 431 | 431 | 431 | 431 | 2,000 |
1983/11/26 | 433 | 433 | 430 | 430 | 11,000 |
1983/11/25 | 435 | 435 | 431 | 431 | 5,000 |
1983/11/24 | 428 | 430 | 428 | 429 | 8,000 |
1983/11/22 | 427 | 427 | 427 | 427 | 1,000 |
1983/11/21 | 427 | 427 | 427 | 427 | 1,000 |
1983/11/19 | 426 | 426 | 426 | 426 | 3,000 |
1983/11/18 | 425 | 425 | 425 | 425 | 12,000 |
1983/11/15 | 425 | 425 | 425 | 425 | 3,000 |
1983/11/14 | 430 | 430 | 429 | 429 | 5,000 |
1983/11/11 | 430 | 430 | 430 | 430 | 4,000 |
1983/11/09 | 434 | 434 | 434 | 434 | 1,000 |
1983/11/07 | 434 | 434 | 434 | 434 | 4,000 |
1983/11/04 | 435 | 436 | 435 | 435 | 8,000 |
1983/11/02 | 435 | 435 | 435 | 435 | 1,000 |
1983/11/01 | 435 | 435 | 435 | 435 | 1,000 |
1983/10/31 | 434 | 434 | 434 | 434 | 7,000 |
1983/10/26 | 449 | 449 | 449 | 449 | 1,000 |
1983/10/25 | 455 | 455 | 455 | 455 | 9,000 |
1983/10/24 | 451 | 451 | 445 | 445 | 5,000 |
1983/10/22 | 459 | 459 | 455 | 455 | 13,000 |
1983/10/20 | 465 | 465 | 464 | 464 | 4,000 |
1983/10/18 | 451 | 465 | 451 | 465 | 32,000 |
1983/10/17 | 451 | 455 | 450 | 450 | 4,000 |
1983/10/15 | 445 | 447 | 445 | 447 | 3,000 |
1983/10/14 | 439 | 441 | 439 | 441 | 14,000 |
1983/10/12 | 431 | 434 | 431 | 434 | 7,000 |
1983/10/11 | 424 | 430 | 424 | 430 | 12,000 |
1983/10/07 | 420 | 420 | 420 | 420 | 5,000 |
1983/10/06 | 424 | 424 | 420 | 420 | 22,000 |
1983/10/05 | 427 | 427 | 425 | 425 | 4,000 |
1983/10/04 | 427 | 428 | 427 | 427 | 12,000 |
1983/10/03 | 432 | 432 | 427 | 427 | 16,000 |
1983/10/01 | 432 | 432 | 432 | 432 | 5,000 |
1983/09/30 | 432 | 432 | 432 | 432 | 16,000 |
1983/09/29 | 429 | 430 | 425 | 430 | 14,000 |
1983/09/28 | 430 | 430 | 429 | 429 | 14,000 |
1983/09/27 | 435 | 437 | 430 | 430 | 9,000 |
1983/09/27 | 1 -> 1.10 分割 | ||||
1983/09/26 | 487 | 492 | 487 | 488 | 43,000 |
1983/09/24 | 490 | 490 | 488 | 488 | 23,000 |
1983/09/22 | 490 | 490 | 488 | 488 | 51,000 |
1983/09/21 | 490 | 490 | 490 | 490 | 5,000 |
1983/09/20 | 489 | 490 | 489 | 490 | 10,000 |
1983/09/19 | 488 | 490 | 488 | 488 | 3,000 |
1983/09/17 | 495 | 495 | 485 | 485 | 15,000 |
1983/09/16 | 488 | 488 | 486 | 488 | 14,000 |
1983/09/14 | 487 | 488 | 485 | 485 | 21,000 |
1983/09/12 | 490 | 490 | 488 | 488 | 13,000 |
1983/09/09 | 500 | 500 | 498 | 500 | 29,000 |
1983/09/08 | 500 | 500 | 500 | 500 | 10,000 |
1983/09/07 | 500 | 500 | 500 | 500 | 13,000 |
1983/09/06 | 502 | 509 | 502 | 509 | 18,000 |
1983/09/01 | 481 | 482 | 481 | 482 | 8,000 |
1983/08/31 | 477 | 477 | 477 | 477 | 5,000 |
1983/08/30 | 471 | 475 | 471 | 475 | 8,000 |
1983/08/29 | 470 | 470 | 465 | 465 | 4,000 |
1983/08/27 | 465 | 465 | 465 | 465 | 15,000 |
1983/08/26 | 465 | 470 | 465 | 465 | 18,000 |
1983/08/25 | 466 | 470 | 466 | 470 | 9,000 |
1983/08/24 | 464 | 464 | 464 | 464 | 13,000 |
1983/08/22 | 460 | 460 | 460 | 460 | 11,000 |
1983/08/18 | 455 | 460 | 453 | 460 | 50,000 |
1983/08/17 | 455 | 456 | 455 | 455 | 15,000 |
1983/08/16 | 470 | 470 | 455 | 455 | 13,000 |
1983/08/15 | 470 | 470 | 468 | 468 | 11,000 |
1983/08/11 | 470 | 471 | 470 | 470 | 22,000 |
1983/08/10 | 470 | 470 | 470 | 470 | 6,000 |
1983/08/09 | 470 | 470 | 465 | 469 | 8,000 |
1983/08/08 | 471 | 471 | 471 | 471 | 1,000 |
1983/08/06 | 470 | 470 | 470 | 470 | 10,000 |
1983/08/05 | 470 | 473 | 470 | 470 | 146,000 |
1983/08/04 | 470 | 471 | 470 | 471 | 28,000 |
1983/08/03 | 469 | 469 | 468 | 468 | 26,000 |
1983/08/02 | 469 | 470 | 469 | 470 | 3,000 |
1983/08/01 | 468 | 470 | 468 | 470 | 6,000 |
1983/07/30 | 470 | 470 | 470 | 470 | 4,000 |
1983/07/29 | 469 | 469 | 469 | 469 | 7,000 |
1983/07/28 | 470 | 470 | 470 | 470 | 8,000 |
1983/07/27 | 470 | 470 | 470 | 470 | 14,000 |
1983/07/26 | 470 | 472 | 470 | 472 | 6,000 |
1983/07/25 | 473 | 474 | 470 | 470 | 25,000 |
1983/07/23 | 474 | 474 | 474 | 474 | 3,000 |
1983/07/22 | 471 | 471 | 471 | 471 | 2,000 |
1983/07/21 | 470 | 474 | 469 | 470 | 14,000 |
1983/07/20 | 475 | 480 | 473 | 473 | 19,000 |
1983/07/19 | 480 | 480 | 473 | 473 | 15,000 |
1983/07/18 | 485 | 485 | 480 | 480 | 18,000 |
1983/07/15 | 481 | 481 | 480 | 480 | 8,000 |
1983/07/14 | 477 | 477 | 477 | 477 | 3,000 |
1983/07/13 | 478 | 478 | 478 | 478 | 2,000 |
1983/07/12 | 478 | 480 | 477 | 477 | 9,000 |
1983/07/11 | 477 | 477 | 477 | 477 | 4,000 |
1983/07/09 | 481 | 481 | 478 | 478 | 6,000 |
1983/07/08 | 480 | 480 | 480 | 480 | 13,000 |
1983/07/07 | 480 | 480 | 480 | 480 | 4,000 |
1983/07/04 | 480 | 480 | 480 | 480 | 6,000 |
1983/07/02 | 477 | 480 | 475 | 475 | 11,000 |
1983/07/01 | 479 | 479 | 475 | 475 | 14,000 |
1983/06/30 | 480 | 480 | 480 | 480 | 7,000 |
1983/06/29 | 480 | 480 | 480 | 480 | 6,000 |
1983/06/28 | 482 | 485 | 482 | 482 | 14,000 |
1983/06/27 | 477 | 477 | 475 | 475 | 15,000 |
1983/06/25 | 477 | 477 | 477 | 477 | 11,000 |
1983/06/24 | 480 | 480 | 475 | 475 | 22,000 |
1983/06/23 | 475 | 475 | 475 | 475 | 3,000 |
1983/06/22 | 475 | 475 | 470 | 470 | 12,000 |
1983/06/21 | 486 | 486 | 476 | 476 | 37,000 |
1983/06/20 | 485 | 485 | 485 | 485 | 3,000 |
1983/06/17 | 481 | 482 | 481 | 482 | 8,000 |
1983/06/16 | 486 | 486 | 480 | 480 | 13,000 |
1983/06/15 | 497 | 497 | 480 | 480 | 23,000 |
1983/06/14 | 490 | 500 | 490 | 500 | 15,000 |
1983/06/13 | 522 | 522 | 520 | 520 | 56,000 |
1983/06/11 | 522 | 530 | 518 | 522 | 102,000 |
1983/06/10 | 505 | 515 | 505 | 512 | 94,000 |
1983/06/09 | 480 | 498 | 476 | 498 | 26,000 |
1983/06/08 | 476 | 485 | 476 | 485 | 9,000 |
1983/06/07 | 475 | 480 | 475 | 475 | 54,000 |
1983/06/06 | 480 | 480 | 475 | 475 | 18,000 |
1983/06/04 | 480 | 480 | 480 | 480 | 8,000 |
1983/06/03 | 475 | 476 | 475 | 476 | 7,000 |
1983/06/02 | 475 | 475 | 470 | 470 | 10,000 |
1983/06/01 | 480 | 480 | 470 | 470 | 49,000 |
1983/05/31 | 471 | 475 | 470 | 475 | 18,000 |
1983/05/30 | 480 | 485 | 470 | 470 | 26,000 |
1983/05/28 | 485 | 485 | 485 | 485 | 13,000 |
1983/05/27 | 494 | 494 | 490 | 490 | 32,000 |
1983/05/26 | 500 | 502 | 497 | 497 | 15,000 |
1983/05/25 | 511 | 511 | 499 | 500 | 69,000 |
1983/05/24 | 515 | 515 | 511 | 511 | 52,000 |
1983/05/23 | 518 | 518 | 511 | 518 | 34,000 |
1983/05/20 | 523 | 523 | 515 | 519 | 55,000 |
1983/05/19 | 510 | 525 | 508 | 520 | 184,000 |
1983/05/18 | 509 | 516 | 503 | 503 | 115,000 |
1983/05/17 | 535 | 535 | 500 | 510 | 143,000 |
1983/05/16 | 520 | 539 | 520 | 539 | 621,000 |
1983/05/14 | 490 | 518 | 490 | 518 | 131,000 |
1983/05/13 | 505 | 505 | 495 | 500 | 129,000 |
1983/05/12 | 510 | 529 | 500 | 519 | 351,000 |
1983/05/11 | 460 | 500 | 460 | 500 | 526,000 |
1983/05/10 | 448 | 465 | 446 | 455 | 221,000 |
1983/05/07 | 450 | 450 | 445 | 445 | 11,000 |
1983/05/06 | 440 | 443 | 440 | 443 | 25,000 |
1983/05/04 | 440 | 440 | 438 | 438 | 7,000 |
1983/05/02 | 437 | 437 | 437 | 437 | 3,000 |
1983/04/30 | 437 | 437 | 436 | 436 | 4,000 |
1983/04/26 | 436 | 436 | 436 | 436 | 1,000 |
1983/04/25 | 440 | 440 | 440 | 440 | 11,000 |
1983/04/23 | 439 | 439 | 436 | 436 | 2,000 |
1983/04/22 | 442 | 443 | 440 | 443 | 4,000 |
1983/04/21 | 443 | 443 | 443 | 443 | 3,000 |
1983/04/20 | 443 | 444 | 443 | 444 | 5,000 |
1983/04/19 | 443 | 443 | 443 | 443 | 2,000 |
1983/04/18 | 444 | 444 | 444 | 444 | 4,000 |
1983/04/15 | 444 | 444 | 439 | 439 | 6,000 |
1983/04/14 | 445 | 445 | 445 | 445 | 5,000 |
1983/04/13 | 440 | 442 | 440 | 442 | 3,000 |
1983/04/12 | 439 | 445 | 439 | 445 | 7,000 |
1983/04/11 | 448 | 449 | 444 | 445 | 13,000 |
1983/04/09 | 449 | 450 | 445 | 450 | 4,000 |
1983/04/08 | 438 | 445 | 438 | 445 | 9,000 |
1983/04/07 | 439 | 439 | 436 | 436 | 7,000 |
1983/04/06 | 435 | 436 | 435 | 436 | 5,000 |
1983/04/05 | 430 | 435 | 430 | 435 | 8,000 |
1983/04/04 | 431 | 431 | 430 | 430 | 5,000 |
1983/04/02 | 424 | 430 | 424 | 430 | 15,000 |
1983/04/01 | 429 | 429 | 425 | 425 | 10,000 |
1983/03/31 | 429 | 429 | 429 | 429 | 3,000 |
1983/03/30 | 428 | 430 | 428 | 428 | 8,000 |
1983/03/29 | 427 | 430 | 426 | 430 | 14,000 |
1983/03/28 | 426 | 426 | 426 | 426 | 1,000 |
1983/03/26 | 426 | 430 | 426 | 430 | 8,000 |
1983/03/25 | 427 | 427 | 427 | 427 | 3,000 |
1983/03/24 | 420 | 425 | 420 | 425 | 9,000 |
1983/03/23 | 415 | 415 | 415 | 415 | 5,000 |
1983/03/22 | 416 | 416 | 416 | 416 | 2,000 |
1983/03/18 | 416 | 416 | 416 | 416 | 5,000 |
1983/03/16 | 415 | 415 | 415 | 415 | 4,000 |
1983/03/15 | 406 | 406 | 406 | 406 | 1,000 |
1983/03/14 | 402 | 405 | 402 | 405 | 15,000 |
1983/03/11 | 407 | 407 | 407 | 407 | 2,000 |
1983/03/10 | 407 | 407 | 406 | 406 | 2,000 |
1983/03/09 | 406 | 406 | 406 | 406 | 1,000 |
1983/03/08 | 411 | 412 | 408 | 408 | 8,000 |
1983/03/07 | 415 | 415 | 410 | 410 | 6,000 |
1983/03/05 | 411 | 415 | 411 | 415 | 5,000 |
1983/03/03 | 411 | 411 | 411 | 411 | 3,000 |
1983/03/02 | 407 | 410 | 407 | 410 | 3,000 |
1983/03/01 | 410 | 410 | 406 | 406 | 2,000 |
1983/02/28 | 410 | 410 | 406 | 406 | 2,000 |
1983/02/26 | 407 | 410 | 407 | 410 | 2,000 |
1983/02/25 | 406 | 406 | 405 | 406 | 17,000 |
1983/02/24 | 405 | 405 | 405 | 405 | 3,000 |
1983/02/23 | 405 | 405 | 405 | 405 | 4,000 |
1983/02/22 | 405 | 405 | 405 | 405 | 2,000 |
1983/02/21 | 404 | 404 | 404 | 404 | 2,000 |
1983/02/18 | 403 | 403 | 403 | 403 | 2,000 |
1983/02/17 | 400 | 400 | 400 | 400 | 2,000 |
1983/02/16 | 410 | 410 | 404 | 404 | 5,000 |
1983/02/15 | 413 | 413 | 410 | 410 | 4,000 |
1983/02/10 | 413 | 413 | 413 | 413 | 2,000 |
1983/02/09 | 413 | 413 | 413 | 413 | 6,000 |
1983/02/08 | 413 | 413 | 413 | 413 | 33,000 |
1983/02/07 | 413 | 413 | 413 | 413 | 1,000 |
1983/02/05 | 413 | 413 | 413 | 413 | 4,000 |
1983/02/04 | 413 | 413 | 413 | 413 | 8,000 |
1983/02/03 | 413 | 413 | 413 | 413 | 3,000 |
1983/02/02 | 414 | 414 | 414 | 414 | 1,000 |
1983/02/01 | 413 | 413 | 413 | 413 | 17,000 |
1983/01/25 | 423 | 423 | 423 | 423 | 22,000 |
1983/01/21 | 420 | 420 | 420 | 420 | 10,000 |
1983/01/19 | 423 | 423 | 421 | 421 | 2,000 |
1983/01/18 | 423 | 423 | 423 | 423 | 4,000 |
1983/01/17 | 425 | 425 | 423 | 423 | 7,000 |
1983/01/14 | 425 | 425 | 422 | 422 | 90,000 |
1983/01/13 | 429 | 429 | 429 | 429 | 2,000 |
1983/01/12 | 424 | 425 | 423 | 425 | 7,000 |
1983/01/11 | 421 | 422 | 421 | 422 | 2,000 |
1983/01/10 | 421 | 422 | 421 | 421 | 8,000 |
1983/01/08 | 421 | 421 | 421 | 421 | 6,000 |
1983/01/06 | 421 | 421 | 420 | 421 | 54,000 |
1983/01/05 | 421 | 421 | 421 | 421 | 15,000 |
1983/01/04 | 422 | 422 | 422 | 422 | 1,000 |