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 |
---|---|---|---|---|---|
1984/12/28 | 460 | 460 | 460 | 460 | 102,000 |
1984/12/27 | 464 | 464 | 460 | 462 | 22,000 |
1984/12/26 | 460 | 460 | 460 | 460 | 241,000 |
1984/12/24 | 460 | 461 | 460 | 460 | 30,000 |
1984/12/22 | 461 | 462 | 460 | 460 | 61,000 |
1984/12/21 | 460 | 462 | 460 | 461 | 75,000 |
1984/12/20 | 462 | 462 | 462 | 462 | 18,000 |
1984/12/19 | 464 | 467 | 461 | 461 | 37,000 |
1984/12/18 | 460 | 462 | 460 | 460 | 78,000 |
1984/12/17 | 456 | 460 | 456 | 458 | 11,000 |
1984/12/15 | 460 | 460 | 455 | 455 | 58,000 |
1984/12/14 | 460 | 475 | 457 | 475 | 27,000 |
1984/12/13 | 460 | 465 | 460 | 465 | 28,000 |
1984/12/12 | 460 | 465 | 460 | 460 | 21,000 |
1984/12/11 | 467 | 468 | 465 | 468 | 29,000 |
1984/12/10 | 470 | 475 | 465 | 475 | 62,000 |
1984/12/07 | 472 | 485 | 470 | 485 | 104,000 |
1984/12/06 | 463 | 470 | 463 | 470 | 36,000 |
1984/12/05 | 452 | 461 | 452 | 461 | 20,000 |
1984/12/04 | 440 | 452 | 440 | 442 | 65,000 |
1984/12/03 | 440 | 445 | 436 | 440 | 56,000 |
1984/11/30 | 451 | 465 | 451 | 460 | 49,000 |
1984/11/29 | 450 | 450 | 450 | 450 | 28,000 |
1984/11/26 | 466 | 466 | 465 | 465 | 18,000 |
1984/11/24 | 466 | 466 | 466 | 466 | 10,000 |
1984/11/21 | 468 | 469 | 460 | 460 | 21,000 |
1984/11/19 | 444 | 444 | 434 | 434 | 18,000 |
1984/11/17 | 438 | 439 | 438 | 439 | 11,000 |
1984/11/16 | 440 | 440 | 439 | 439 | 32,000 |
1984/11/15 | 440 | 440 | 440 | 440 | 9,000 |
1984/11/14 | 445 | 445 | 440 | 440 | 10,000 |
1984/11/13 | 446 | 446 | 445 | 445 | 6,000 |
1984/11/12 | 447 | 448 | 445 | 446 | 17,000 |
1984/11/09 | 449 | 449 | 448 | 448 | 3,000 |
1984/11/08 | 450 | 450 | 445 | 450 | 9,000 |
1984/11/07 | 447 | 450 | 440 | 445 | 55,000 |
1984/11/06 | 445 | 446 | 445 | 446 | 21,000 |
1984/11/05 | 445 | 445 | 439 | 445 | 155,000 |
1984/11/02 | 445 | 445 | 442 | 445 | 210,000 |
1984/11/01 | 447 | 447 | 447 | 447 | 1,000 |
1984/10/31 | 446 | 447 | 446 | 447 | 5,000 |
1984/10/30 | 441 | 445 | 440 | 445 | 64,000 |
1984/10/27 | 451 | 451 | 440 | 440 | 20,000 |
1984/10/26 | 451 | 453 | 445 | 449 | 12,000 |
1984/10/25 | 450 | 450 | 449 | 449 | 22,000 |
1984/10/24 | 442 | 445 | 440 | 445 | 25,000 |
1984/10/23 | 441 | 441 | 440 | 441 | 43,000 |
1984/10/22 | 440 | 440 | 440 | 440 | 23,000 |
1984/10/19 | 444 | 444 | 440 | 440 | 24,000 |
1984/10/17 | 454 | 454 | 449 | 449 | 13,000 |
1984/10/16 | 449 | 455 | 449 | 450 | 47,000 |
1984/10/15 | 449 | 449 | 449 | 449 | 1,000 |
1984/10/12 | 443 | 446 | 443 | 446 | 7,000 |
1984/10/11 | 440 | 441 | 440 | 441 | 3,000 |
1984/10/09 | 437 | 440 | 437 | 440 | 2,000 |
1984/10/08 | 438 | 438 | 438 | 438 | 9,000 |
1984/10/05 | 438 | 438 | 435 | 435 | 20,000 |
1984/10/04 | 437 | 437 | 437 | 437 | 2,000 |
1984/10/03 | 437 | 437 | 435 | 436 | 4,000 |
1984/10/02 | 437 | 437 | 437 | 437 | 5,000 |
1984/09/29 | 435 | 435 | 435 | 435 | 7,000 |
1984/09/26 | 432 | 433 | 432 | 433 | 9,000 |
1984/09/26 | 1 -> 1.05 分割 | ||||
1984/09/25 | 461 | 469 | 454 | 454 | 96,000 |
1984/09/22 | 465 | 470 | 465 | 470 | 29,000 |
1984/09/21 | 470 | 478 | 469 | 470 | 224,000 |
1984/09/20 | 479 | 479 | 470 | 470 | 80,000 |
1984/09/19 | 488 | 488 | 478 | 478 | 115,000 |
1984/09/18 | 480 | 487 | 478 | 487 | 24,000 |
1984/09/17 | 490 | 490 | 480 | 480 | 49,000 |
1984/09/14 | 485 | 490 | 485 | 490 | 19,000 |
1984/09/13 | 490 | 490 | 485 | 490 | 27,000 |
1984/09/12 | 495 | 498 | 490 | 490 | 39,000 |
1984/09/11 | 498 | 498 | 495 | 495 | 19,000 |
1984/09/10 | 497 | 500 | 497 | 499 | 9,000 |
1984/09/06 | 496 | 496 | 496 | 496 | 8,000 |
1984/09/05 | 496 | 496 | 496 | 496 | 16,000 |
1984/09/04 | 495 | 496 | 495 | 496 | 8,000 |
1984/09/03 | 494 | 495 | 494 | 495 | 5,000 |
1984/09/01 | 496 | 499 | 495 | 495 | 20,000 |
1984/08/31 | 496 | 496 | 495 | 495 | 3,000 |
1984/08/30 | 495 | 496 | 492 | 492 | 45,000 |
1984/08/29 | 495 | 503 | 495 | 496 | 14,000 |
1984/08/28 | 505 | 510 | 500 | 500 | 20,000 |
1984/08/27 | 505 | 505 | 505 | 505 | 3,000 |
1984/08/25 | 500 | 500 | 495 | 495 | 9,000 |
1984/08/24 | 495 | 495 | 495 | 495 | 4,000 |
1984/08/23 | 505 | 505 | 495 | 495 | 95,000 |
1984/08/22 | 495 | 500 | 495 | 500 | 61,000 |
1984/08/21 | 496 | 496 | 494 | 495 | 35,000 |
1984/08/20 | 495 | 495 | 495 | 495 | 2,000 |
1984/08/18 | 495 | 495 | 495 | 495 | 1,000 |
1984/08/17 | 500 | 500 | 494 | 494 | 5,000 |
1984/08/16 | 505 | 505 | 493 | 495 | 15,000 |
1984/08/15 | 505 | 505 | 505 | 505 | 60,000 |
1984/08/14 | 502 | 505 | 500 | 505 | 26,000 |
1984/08/10 | 492 | 492 | 492 | 492 | 23,000 |
1984/08/09 | 493 | 493 | 492 | 492 | 25,000 |
1984/08/08 | 495 | 495 | 495 | 495 | 2,000 |
1984/08/07 | 495 | 497 | 494 | 494 | 48,000 |
1984/08/06 | 498 | 498 | 488 | 495 | 16,000 |
1984/08/04 | 500 | 500 | 497 | 500 | 7,000 |
1984/08/03 | 500 | 505 | 500 | 501 | 56,000 |
1984/08/02 | 497 | 501 | 497 | 501 | 34,000 |
1984/08/01 | 505 | 506 | 501 | 501 | 44,000 |
1984/07/31 | 505 | 520 | 505 | 514 | 51,000 |
1984/07/30 | 498 | 505 | 497 | 505 | 84,000 |
1984/07/28 | 500 | 505 | 498 | 500 | 147,000 |
1984/07/27 | 498 | 510 | 498 | 502 | 101,000 |
1984/07/26 | 501 | 502 | 498 | 498 | 126,000 |
1984/07/25 | 500 | 505 | 498 | 505 | 26,000 |
1984/07/24 | 494 | 505 | 488 | 505 | 107,000 |
1984/07/23 | 518 | 518 | 485 | 499 | 204,000 |
1984/07/21 | 519 | 520 | 510 | 519 | 15,000 |
1984/07/20 | 530 | 530 | 510 | 520 | 59,000 |
1984/07/19 | 525 | 544 | 520 | 535 | 1,244,000 |
1984/07/18 | 516 | 525 | 510 | 525 | 167,000 |
1984/07/17 | 510 | 517 | 506 | 506 | 18,000 |
1984/07/16 | 506 | 527 | 505 | 505 | 44,000 |
1984/07/13 | 505 | 507 | 505 | 505 | 42,000 |
1984/07/12 | 505 | 505 | 505 | 505 | 16,000 |
1984/07/11 | 510 | 513 | 505 | 507 | 24,000 |
1984/07/10 | 506 | 515 | 503 | 503 | 78,000 |
1984/07/09 | 510 | 510 | 505 | 505 | 42,000 |
1984/07/07 | 518 | 520 | 502 | 519 | 222,000 |
1984/07/06 | 515 | 533 | 515 | 533 | 563,000 |
1984/07/05 | 506 | 520 | 506 | 520 | 93,000 |
1984/07/04 | 512 | 514 | 508 | 510 | 22,000 |
1984/07/03 | 506 | 514 | 503 | 514 | 40,000 |
1984/07/02 | 500 | 509 | 500 | 505 | 18,000 |
1984/06/30 | 498 | 504 | 498 | 500 | 21,000 |
1984/06/29 | 491 | 504 | 491 | 504 | 28,000 |
1984/06/28 | 487 | 500 | 487 | 494 | 82,000 |
1984/06/27 | 505 | 505 | 485 | 485 | 68,000 |
1984/06/26 | 502 | 512 | 502 | 507 | 77,000 |
1984/06/23 | 505 | 530 | 505 | 529 | 46,000 |
1984/06/22 | 524 | 525 | 508 | 515 | 145,000 |
1984/06/21 | 525 | 530 | 515 | 529 | 97,000 |
1984/06/20 | 495 | 535 | 495 | 535 | 64,000 |
1984/06/19 | 492 | 500 | 492 | 494 | 14,000 |
1984/06/18 | 490 | 490 | 485 | 490 | 24,000 |
1984/06/16 | 491 | 491 | 491 | 491 | 14,000 |
1984/06/15 | 515 | 515 | 500 | 515 | 39,000 |
1984/06/14 | 505 | 510 | 490 | 510 | 79,000 |
1984/06/13 | 519 | 535 | 510 | 535 | 42,000 |
1984/06/12 | 520 | 540 | 520 | 539 | 167,000 |
1984/06/11 | 520 | 530 | 520 | 530 | 74,000 |
1984/06/08 | 522 | 530 | 519 | 530 | 124,000 |
1984/06/07 | 518 | 530 | 515 | 524 | 356,000 |
1984/06/06 | 487 | 529 | 487 | 528 | 82,000 |
1984/06/05 | 500 | 500 | 485 | 485 | 120,000 |
1984/06/04 | 515 | 515 | 500 | 510 | 57,000 |
1984/06/02 | 526 | 526 | 500 | 525 | 85,000 |
1984/06/01 | 504 | 520 | 500 | 520 | 71,000 |
1984/05/31 | 533 | 533 | 514 | 514 | 130,000 |
1984/05/30 | 536 | 545 | 525 | 525 | 649,000 |
1984/05/29 | 538 | 576 | 530 | 556 | 2,543,000 |
1984/05/28 | 495 | 548 | 495 | 548 | 497,000 |
1984/05/26 | 490 | 505 | 490 | 500 | 179,000 |
1984/05/25 | 468 | 505 | 468 | 500 | 102,000 |
1984/05/23 | 465 | 465 | 465 | 465 | 1,000 |
1984/05/22 | 465 | 470 | 465 | 469 | 22,000 |
1984/05/21 | 465 | 465 | 465 | 465 | 3,000 |
1984/05/19 | 470 | 470 | 470 | 470 | 10,000 |
1984/05/18 | 451 | 470 | 450 | 470 | 33,000 |
1984/05/17 | 465 | 465 | 465 | 465 | 11,000 |
1984/05/15 | 454 | 454 | 450 | 450 | 43,000 |
1984/05/14 | 453 | 453 | 453 | 453 | 11,000 |
1984/05/11 | 470 | 470 | 470 | 470 | 5,000 |
1984/05/10 | 460 | 474 | 460 | 474 | 23,000 |
1984/05/09 | 465 | 470 | 460 | 460 | 95,000 |
1984/05/08 | 460 | 465 | 460 | 462 | 14,000 |
1984/05/07 | 460 | 465 | 460 | 465 | 9,000 |
1984/05/04 | 455 | 470 | 455 | 470 | 7,000 |
1984/05/02 | 459 | 460 | 450 | 450 | 21,000 |
1984/05/01 | 470 | 470 | 460 | 460 | 14,000 |
1984/04/28 | 460 | 460 | 460 | 460 | 11,000 |
1984/04/27 | 475 | 475 | 475 | 475 | 6,000 |
1984/04/26 | 480 | 480 | 475 | 475 | 13,000 |
1984/04/25 | 482 | 482 | 480 | 480 | 16,000 |
1984/04/24 | 484 | 484 | 482 | 482 | 17,000 |
1984/04/23 | 482 | 484 | 482 | 484 | 21,000 |
1984/04/21 | 483 | 484 | 482 | 482 | 9,000 |
1984/04/20 | 481 | 483 | 481 | 482 | 15,000 |
1984/04/19 | 483 | 484 | 483 | 483 | 21,000 |
1984/04/18 | 484 | 484 | 481 | 482 | 11,000 |
1984/04/17 | 483 | 483 | 481 | 481 | 9,000 |
1984/04/16 | 480 | 485 | 480 | 484 | 11,000 |
1984/04/13 | 484 | 484 | 483 | 483 | 14,000 |
1984/04/12 | 475 | 484 | 475 | 481 | 8,000 |
1984/04/11 | 480 | 480 | 470 | 471 | 21,000 |
1984/04/10 | 480 | 484 | 479 | 484 | 16,000 |
1984/04/06 | 482 | 485 | 482 | 485 | 62,000 |
1984/04/05 | 469 | 470 | 465 | 469 | 15,000 |
1984/04/04 | 470 | 470 | 470 | 470 | 1,000 |
1984/04/03 | 461 | 465 | 460 | 465 | 10,000 |
1984/03/31 | 456 | 456 | 456 | 456 | 7,000 |
1984/03/30 | 452 | 455 | 452 | 455 | 28,000 |
1984/03/29 | 452 | 452 | 451 | 452 | 68,000 |
1984/03/28 | 452 | 452 | 452 | 452 | 8,000 |
1984/03/27 | 451 | 452 | 451 | 451 | 12,000 |
1984/03/26 | 451 | 452 | 450 | 450 | 10,000 |
1984/03/24 | 454 | 454 | 454 | 454 | 11,000 |
1984/03/23 | 455 | 455 | 454 | 454 | 11,000 |
1984/03/22 | 445 | 455 | 445 | 455 | 12,000 |
1984/03/21 | 455 | 455 | 448 | 448 | 31,000 |
1984/03/19 | 451 | 451 | 450 | 450 | 10,000 |
1984/03/17 | 459 | 459 | 451 | 451 | 7,000 |
1984/03/16 | 465 | 465 | 460 | 460 | 8,000 |
1984/03/15 | 456 | 460 | 455 | 460 | 10,000 |
1984/03/14 | 455 | 460 | 455 | 455 | 14,000 |
1984/03/13 | 450 | 460 | 450 | 460 | 13,000 |
1984/03/12 | 460 | 460 | 455 | 455 | 18,000 |
1984/03/09 | 460 | 465 | 460 | 460 | 18,000 |
1984/03/08 | 460 | 460 | 460 | 460 | 41,000 |
1984/03/07 | 455 | 460 | 450 | 460 | 20,000 |
1984/03/06 | 450 | 455 | 450 | 450 | 13,000 |
1984/02/29 | 489 | 489 | 489 | 489 | 8,000 |
1984/02/28 | 489 | 489 | 489 | 489 | 6,000 |
1984/02/27 | 489 | 490 | 489 | 490 | 11,000 |
1984/02/25 | 480 | 480 | 474 | 474 | 7,000 |
1984/02/24 | 446 | 475 | 446 | 475 | 22,000 |
1984/02/23 | 450 | 453 | 440 | 440 | 60,000 |
1984/02/22 | 460 | 460 | 452 | 453 | 16,000 |
1984/02/21 | 460 | 460 | 458 | 460 | 15,000 |
1984/02/20 | 465 | 465 | 460 | 460 | 18,000 |
1984/02/17 | 475 | 476 | 475 | 475 | 11,000 |
1984/02/16 | 485 | 485 | 480 | 480 | 16,000 |
1984/02/15 | 480 | 485 | 480 | 485 | 9,000 |
1984/02/14 | 494 | 494 | 480 | 480 | 22,000 |
1984/02/13 | 500 | 503 | 495 | 496 | 39,000 |
1984/02/10 | 490 | 506 | 490 | 495 | 99,000 |
1984/02/09 | 493 | 495 | 488 | 490 | 64,000 |
1984/02/08 | 490 | 504 | 481 | 490 | 107,000 |
1984/02/07 | 480 | 488 | 480 | 488 | 16,000 |
1984/02/06 | 484 | 484 | 475 | 483 | 17,000 |
1984/02/03 | 489 | 490 | 489 | 489 | 7,000 |
1984/02/02 | 495 | 495 | 494 | 494 | 14,000 |
1984/02/01 | 495 | 496 | 494 | 494 | 19,000 |
1984/01/31 | 494 | 497 | 494 | 494 | 13,000 |
1984/01/30 | 495 | 497 | 494 | 494 | 20,000 |
1984/01/28 | 495 | 495 | 495 | 495 | 10,000 |
1984/01/27 | 499 | 499 | 494 | 494 | 29,000 |
1984/01/26 | 500 | 500 | 494 | 494 | 41,000 |
1984/01/25 | 494 | 501 | 494 | 501 | 59,000 |
1984/01/24 | 508 | 508 | 490 | 496 | 80,000 |
1984/01/23 | 495 | 505 | 493 | 500 | 214,000 |
1984/01/21 | 461 | 480 | 460 | 480 | 30,000 |
1984/01/20 | 455 | 460 | 455 | 460 | 18,000 |
1984/01/19 | 452 | 452 | 452 | 452 | 2,000 |
1984/01/18 | 451 | 451 | 451 | 451 | 3,000 |
1984/01/17 | 455 | 460 | 455 | 460 | 15,000 |
1984/01/13 | 442 | 442 | 442 | 442 | 6,000 |
1984/01/12 | 440 | 440 | 440 | 440 | 13,000 |
1984/01/11 | 455 | 456 | 455 | 455 | 22,000 |
1984/01/10 | 455 | 455 | 450 | 450 | 8,000 |
1984/01/09 | 455 | 455 | 455 | 455 | 24,000 |
1984/01/07 | 460 | 465 | 460 | 460 | 66,000 |
1984/01/06 | 450 | 460 | 447 | 460 | 19,000 |
1984/01/05 | 448 | 450 | 447 | 447 | 19,000 |
1984/01/04 | 448 | 448 | 448 | 448 | 2,000 |