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 |
---|---|---|---|---|---|
1985/12/28 | 681 | 690 | 678 | 689 | 42,000 |
1985/12/27 | 690 | 690 | 681 | 681 | 17,000 |
1985/12/26 | 675 | 695 | 675 | 678 | 21,000 |
1985/12/25 | 690 | 690 | 675 | 675 | 45,000 |
1985/12/24 | 700 | 700 | 670 | 690 | 33,000 |
1985/12/23 | 691 | 700 | 690 | 700 | 20,000 |
1985/12/21 | 708 | 708 | 690 | 690 | 20,000 |
1985/12/20 | 730 | 730 | 708 | 708 | 59,000 |
1985/12/19 | 700 | 720 | 700 | 720 | 13,000 |
1985/12/18 | 704 | 705 | 700 | 701 | 25,000 |
1985/12/17 | 700 | 706 | 700 | 700 | 88,000 |
1985/12/16 | 684 | 706 | 684 | 700 | 39,000 |
1985/12/13 | 690 | 695 | 690 | 694 | 27,000 |
1985/12/12 | 690 | 700 | 685 | 700 | 31,000 |
1985/12/11 | 710 | 710 | 696 | 696 | 31,000 |
1985/12/10 | 699 | 710 | 691 | 710 | 55,000 |
1985/12/09 | 708 | 710 | 696 | 710 | 70,000 |
1985/12/07 | 715 | 715 | 708 | 708 | 52,000 |
1985/12/06 | 715 | 716 | 711 | 715 | 84,000 |
1985/12/05 | 730 | 740 | 728 | 735 | 73,000 |
1985/12/04 | 721 | 760 | 720 | 750 | 710,000 |
1985/12/03 | 720 | 725 | 703 | 724 | 215,000 |
1985/12/02 | 710 | 721 | 705 | 710 | 195,000 |
1985/11/30 | 720 | 720 | 706 | 715 | 87,000 |
1985/11/29 | 728 | 728 | 705 | 715 | 125,000 |
1985/11/28 | 700 | 730 | 700 | 728 | 974,000 |
1985/11/27 | 650 | 709 | 650 | 709 | 202,000 |
1985/11/26 | 620 | 661 | 620 | 660 | 86,000 |
1985/11/25 | 630 | 630 | 620 | 620 | 22,000 |
1985/11/22 | 630 | 630 | 625 | 625 | 25,000 |
1985/11/21 | 630 | 640 | 630 | 635 | 15,000 |
1985/11/20 | 640 | 640 | 630 | 639 | 61,000 |
1985/11/19 | 626 | 638 | 626 | 638 | 7,000 |
1985/11/18 | 625 | 635 | 625 | 625 | 28,000 |
1985/11/16 | 626 | 635 | 625 | 625 | 32,000 |
1985/11/15 | 640 | 640 | 625 | 630 | 81,000 |
1985/11/14 | 645 | 645 | 640 | 640 | 44,000 |
1985/11/13 | 669 | 669 | 654 | 654 | 14,000 |
1985/11/12 | 681 | 681 | 671 | 671 | 31,000 |
1985/11/11 | 670 | 680 | 670 | 680 | 26,000 |
1985/11/08 | 675 | 675 | 665 | 665 | 3,000 |
1985/11/07 | 670 | 680 | 669 | 680 | 10,000 |
1985/11/06 | 650 | 661 | 650 | 661 | 4,000 |
1985/11/05 | 655 | 660 | 650 | 655 | 18,000 |
1985/11/02 | 655 | 655 | 655 | 655 | 5,000 |
1985/11/01 | 660 | 660 | 655 | 655 | 17,000 |
1985/10/31 | 660 | 660 | 652 | 660 | 11,000 |
1985/10/30 | 666 | 666 | 664 | 664 | 11,000 |
1985/10/29 | 661 | 665 | 656 | 665 | 27,000 |
1985/10/28 | 652 | 656 | 650 | 656 | 25,000 |
1985/10/26 | 655 | 665 | 645 | 645 | 38,000 |
1985/10/25 | 668 | 668 | 655 | 655 | 34,000 |
1985/10/24 | 691 | 691 | 677 | 678 | 30,000 |
1985/10/23 | 706 | 710 | 705 | 705 | 38,000 |
1985/10/22 | 710 | 720 | 702 | 714 | 27,000 |
1985/10/21 | 696 | 710 | 696 | 700 | 72,000 |
1985/10/19 | 695 | 695 | 690 | 690 | 103,000 |
1985/10/18 | 696 | 697 | 696 | 696 | 54,000 |
1985/10/17 | 695 | 700 | 695 | 696 | 26,000 |
1985/10/16 | 710 | 710 | 698 | 700 | 84,000 |
1985/10/15 | 732 | 732 | 708 | 712 | 145,000 |
1985/10/14 | 738 | 738 | 705 | 738 | 80,000 |
1985/10/11 | 739 | 755 | 737 | 737 | 66,000 |
1985/10/09 | 770 | 770 | 735 | 735 | 127,000 |
1985/10/08 | 766 | 780 | 751 | 751 | 226,000 |
1985/10/07 | 788 | 790 | 750 | 756 | 165,000 |
1985/10/05 | 754 | 785 | 749 | 778 | 227,000 |
1985/10/04 | 741 | 750 | 730 | 735 | 148,000 |
1985/10/03 | 755 | 755 | 736 | 736 | 100,000 |
1985/10/02 | 725 | 770 | 720 | 770 | 255,000 |
1985/10/01 | 700 | 715 | 700 | 715 | 128,000 |
1985/09/30 | 670 | 710 | 669 | 700 | 51,000 |
1985/09/28 | 645 | 670 | 644 | 670 | 16,000 |
1985/09/27 | 645 | 655 | 645 | 649 | 23,000 |
1985/09/26 | 0 | 0 | 0 | 0 | 0 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 645 | 657 | 640 | 650 | 100,000 |
1985/09/24 | 640 | 660 | 640 | 660 | 115,000 |
1985/09/21 | 655 | 660 | 641 | 641 | 47,000 |
1985/09/20 | 656 | 675 | 656 | 675 | 54,000 |
1985/09/19 | 651 | 660 | 650 | 656 | 32,000 |
1985/09/18 | 677 | 677 | 650 | 650 | 28,000 |
1985/09/17 | 669 | 679 | 665 | 679 | 48,000 |
1985/09/13 | 655 | 679 | 655 | 679 | 24,000 |
1985/09/12 | 656 | 657 | 640 | 650 | 46,000 |
1985/09/11 | 670 | 682 | 650 | 650 | 145,000 |
1985/09/10 | 686 | 686 | 670 | 672 | 286,000 |
1985/09/09 | 680 | 685 | 675 | 675 | 64,000 |
1985/09/07 | 670 | 675 | 661 | 669 | 45,000 |
1985/09/06 | 690 | 690 | 650 | 650 | 90,000 |
1985/09/05 | 695 | 699 | 672 | 672 | 116,000 |
1985/09/04 | 679 | 695 | 670 | 695 | 63,000 |
1985/09/03 | 710 | 710 | 680 | 689 | 233,000 |
1985/09/02 | 660 | 704 | 660 | 700 | 231,000 |
1985/08/31 | 642 | 650 | 640 | 650 | 20,000 |
1985/08/30 | 633 | 649 | 633 | 640 | 21,000 |
1985/08/29 | 645 | 645 | 629 | 629 | 50,000 |
1985/08/28 | 626 | 630 | 626 | 627 | 23,000 |
1985/08/27 | 640 | 645 | 625 | 625 | 25,000 |
1985/08/26 | 621 | 648 | 621 | 640 | 36,000 |
1985/08/23 | 671 | 675 | 670 | 670 | 41,000 |
1985/08/22 | 655 | 655 | 631 | 631 | 12,000 |
1985/08/21 | 675 | 679 | 655 | 655 | 15,000 |
1985/08/20 | 664 | 664 | 655 | 658 | 19,000 |
1985/08/19 | 674 | 698 | 672 | 684 | 24,000 |
1985/08/17 | 656 | 680 | 656 | 675 | 21,000 |
1985/08/16 | 631 | 650 | 631 | 650 | 13,000 |
1985/08/15 | 620 | 629 | 615 | 629 | 33,000 |
1985/08/14 | 625 | 630 | 615 | 630 | 41,000 |
1985/08/13 | 669 | 669 | 650 | 650 | 14,000 |
1985/08/12 | 670 | 680 | 670 | 674 | 32,000 |
1985/08/09 | 686 | 689 | 677 | 680 | 120,000 |
1985/08/08 | 610 | 635 | 610 | 635 | 26,000 |
1985/08/07 | 634 | 634 | 610 | 610 | 36,000 |
1985/08/06 | 666 | 670 | 626 | 635 | 45,000 |
1985/08/05 | 653 | 671 | 647 | 648 | 58,000 |
1985/08/03 | 671 | 671 | 656 | 656 | 38,000 |
1985/08/02 | 670 | 672 | 660 | 661 | 96,000 |
1985/08/01 | 695 | 700 | 671 | 672 | 87,000 |
1985/07/31 | 697 | 700 | 681 | 695 | 125,000 |
1985/07/30 | 711 | 730 | 707 | 707 | 74,000 |
1985/07/29 | 710 | 744 | 710 | 740 | 153,000 |
1985/07/27 | 705 | 712 | 705 | 711 | 83,000 |
1985/07/26 | 736 | 747 | 715 | 715 | 117,000 |
1985/07/25 | 770 | 775 | 736 | 739 | 290,000 |
1985/07/24 | 709 | 770 | 709 | 770 | 509,000 |
1985/07/23 | 725 | 725 | 708 | 712 | 162,000 |
1985/07/22 | 730 | 740 | 725 | 726 | 142,000 |
1985/07/20 | 755 | 764 | 725 | 725 | 408,000 |
1985/07/19 | 718 | 775 | 715 | 745 | 1,069,000 |
1985/07/18 | 700 | 718 | 685 | 716 | 493,000 |
1985/07/17 | 650 | 735 | 646 | 720 | 996,000 |
1985/07/16 | 644 | 648 | 630 | 645 | 348,000 |
1985/07/15 | 630 | 649 | 622 | 649 | 277,000 |
1985/07/12 | 605 | 624 | 604 | 621 | 326,000 |
1985/07/11 | 611 | 615 | 607 | 607 | 214,000 |
1985/07/10 | 607 | 619 | 607 | 609 | 103,000 |
1985/07/09 | 620 | 630 | 611 | 612 | 362,000 |
1985/07/08 | 620 | 620 | 604 | 612 | 416,000 |
1985/07/06 | 606 | 618 | 604 | 615 | 212,000 |
1985/07/05 | 615 | 618 | 586 | 592 | 379,000 |
1985/07/04 | 569 | 619 | 569 | 615 | 731,000 |
1985/07/03 | 558 | 570 | 558 | 570 | 76,000 |
1985/07/02 | 568 | 568 | 557 | 557 | 69,000 |
1985/07/01 | 555 | 570 | 555 | 557 | 107,000 |
1985/06/29 | 560 | 560 | 555 | 555 | 18,000 |
1985/06/28 | 576 | 578 | 550 | 550 | 236,000 |
1985/06/27 | 565 | 573 | 560 | 573 | 240,000 |
1985/06/26 | 580 | 581 | 550 | 565 | 519,000 |
1985/06/25 | 539 | 581 | 539 | 576 | 632,000 |
1985/06/24 | 530 | 540 | 529 | 538 | 151,000 |
1985/06/22 | 516 | 520 | 501 | 501 | 57,000 |
1985/06/21 | 525 | 525 | 516 | 516 | 19,000 |
1985/06/20 | 528 | 528 | 512 | 516 | 35,000 |
1985/06/19 | 527 | 527 | 515 | 520 | 20,000 |
1985/06/18 | 529 | 529 | 520 | 527 | 41,000 |
1985/06/17 | 521 | 530 | 520 | 521 | 45,000 |
1985/06/15 | 511 | 512 | 511 | 512 | 17,000 |
1985/06/14 | 509 | 515 | 509 | 509 | 40,000 |
1985/06/13 | 500 | 510 | 500 | 500 | 53,000 |
1985/06/12 | 511 | 511 | 500 | 509 | 27,000 |
1985/06/11 | 518 | 530 | 518 | 520 | 51,000 |
1985/06/10 | 526 | 528 | 518 | 518 | 69,000 |
1985/06/07 | 550 | 550 | 530 | 546 | 533,000 |
1985/06/06 | 510 | 545 | 505 | 538 | 489,000 |
1985/06/05 | 494 | 496 | 494 | 494 | 65,000 |
1985/06/04 | 489 | 497 | 487 | 495 | 38,000 |
1985/06/03 | 490 | 500 | 490 | 493 | 29,000 |
1985/06/01 | 494 | 494 | 488 | 489 | 38,000 |
1985/05/31 | 495 | 496 | 495 | 496 | 10,000 |
1985/05/30 | 501 | 502 | 490 | 490 | 24,000 |
1985/05/29 | 506 | 508 | 503 | 503 | 69,000 |
1985/05/28 | 510 | 510 | 505 | 510 | 43,000 |
1985/05/27 | 510 | 514 | 501 | 502 | 38,000 |
1985/05/25 | 500 | 501 | 500 | 500 | 22,000 |
1985/05/24 | 501 | 505 | 498 | 499 | 36,000 |
1985/05/23 | 499 | 515 | 493 | 500 | 93,000 |
1985/05/22 | 488 | 500 | 488 | 500 | 48,000 |
1985/05/21 | 485 | 485 | 483 | 485 | 82,000 |
1985/05/20 | 485 | 485 | 483 | 485 | 28,000 |
1985/05/18 | 485 | 485 | 481 | 485 | 27,000 |
1985/05/17 | 480 | 483 | 478 | 479 | 42,000 |
1985/05/16 | 485 | 485 | 481 | 481 | 37,000 |
1985/05/15 | 480 | 485 | 480 | 481 | 29,000 |
1985/05/14 | 490 | 490 | 485 | 485 | 18,000 |
1985/05/13 | 498 | 498 | 490 | 495 | 79,000 |
1985/05/10 | 484 | 515 | 484 | 500 | 125,000 |
1985/05/09 | 479 | 485 | 479 | 485 | 42,000 |
1985/05/08 | 480 | 485 | 475 | 485 | 78,000 |
1985/05/07 | 470 | 480 | 470 | 480 | 38,000 |
1985/05/04 | 479 | 482 | 479 | 480 | 57,000 |
1985/05/02 | 465 | 476 | 465 | 471 | 92,000 |
1985/05/01 | 460 | 465 | 460 | 460 | 105,000 |
1985/04/30 | 465 | 465 | 455 | 460 | 41,000 |
1985/04/27 | 459 | 465 | 459 | 460 | 14,000 |
1985/04/26 | 458 | 460 | 455 | 460 | 28,000 |
1985/04/25 | 463 | 465 | 440 | 440 | 88,000 |
1985/04/24 | 469 | 469 | 465 | 465 | 21,000 |
1985/04/23 | 469 | 469 | 468 | 468 | 17,000 |
1985/04/22 | 470 | 470 | 470 | 470 | 5,000 |
1985/04/20 | 470 | 474 | 470 | 470 | 6,000 |
1985/04/19 | 470 | 475 | 468 | 474 | 16,000 |
1985/04/18 | 470 | 475 | 468 | 468 | 21,000 |
1985/04/17 | 470 | 470 | 468 | 470 | 16,000 |
1985/04/16 | 474 | 474 | 470 | 470 | 19,000 |
1985/04/15 | 463 | 473 | 463 | 473 | 11,000 |
1985/04/12 | 472 | 472 | 471 | 472 | 18,000 |
1985/04/11 | 470 | 474 | 470 | 474 | 18,000 |
1985/04/10 | 471 | 471 | 470 | 470 | 8,000 |
1985/04/09 | 470 | 470 | 465 | 465 | 13,000 |
1985/04/08 | 479 | 479 | 460 | 460 | 10,000 |
1985/04/06 | 466 | 474 | 466 | 474 | 2,000 |
1985/04/03 | 475 | 480 | 463 | 463 | 73,000 |
1985/04/02 | 475 | 475 | 475 | 475 | 6,000 |
1985/04/01 | 470 | 471 | 470 | 470 | 16,000 |
1985/03/30 | 470 | 474 | 470 | 474 | 6,000 |
1985/03/29 | 460 | 465 | 460 | 465 | 9,000 |
1985/03/28 | 456 | 456 | 456 | 456 | 28,000 |
1985/03/27 | 460 | 460 | 460 | 460 | 6,000 |
1985/03/26 | 460 | 460 | 455 | 455 | 38,000 |
1985/03/25 | 459 | 460 | 459 | 460 | 20,000 |
1985/03/22 | 456 | 460 | 456 | 460 | 5,000 |
1985/03/20 | 455 | 455 | 455 | 455 | 9,000 |
1985/03/19 | 465 | 465 | 460 | 465 | 22,000 |
1985/03/18 | 471 | 471 | 471 | 471 | 15,000 |
1985/03/15 | 453 | 453 | 452 | 452 | 8,000 |
1985/03/14 | 452 | 452 | 452 | 452 | 8,000 |
1985/03/13 | 452 | 452 | 451 | 451 | 13,000 |
1985/03/12 | 451 | 452 | 451 | 451 | 36,000 |
1985/03/11 | 450 | 452 | 450 | 452 | 13,000 |
1985/03/08 | 452 | 452 | 450 | 450 | 29,000 |
1985/03/07 | 451 | 452 | 451 | 452 | 5,000 |
1985/03/06 | 449 | 451 | 449 | 450 | 7,000 |
1985/03/05 | 446 | 451 | 446 | 448 | 51,000 |
1985/03/04 | 452 | 455 | 450 | 450 | 14,000 |
1985/03/02 | 448 | 450 | 448 | 450 | 5,000 |
1985/03/01 | 447 | 447 | 447 | 447 | 6,000 |
1985/02/28 | 446 | 446 | 446 | 446 | 27,000 |
1985/02/27 | 455 | 455 | 445 | 445 | 56,000 |
1985/02/26 | 457 | 460 | 456 | 459 | 9,000 |
1985/02/25 | 450 | 460 | 450 | 455 | 18,000 |
1985/02/23 | 450 | 450 | 450 | 450 | 12,000 |
1985/02/22 | 455 | 455 | 455 | 455 | 4,000 |
1985/02/21 | 460 | 460 | 458 | 458 | 3,000 |
1985/02/20 | 459 | 460 | 459 | 460 | 11,000 |
1985/02/19 | 460 | 460 | 460 | 460 | 4,000 |
1985/02/18 | 470 | 470 | 460 | 460 | 10,000 |
1985/02/16 | 460 | 460 | 455 | 455 | 7,000 |
1985/02/15 | 450 | 450 | 450 | 450 | 7,000 |
1985/02/14 | 442 | 450 | 442 | 450 | 17,000 |
1985/02/07 | 469 | 469 | 467 | 467 | 3,000 |
1985/02/06 | 460 | 470 | 460 | 470 | 14,000 |
1985/02/05 | 460 | 460 | 460 | 460 | 4,000 |
1985/02/04 | 459 | 459 | 455 | 455 | 10,000 |
1985/02/02 | 450 | 450 | 450 | 450 | 5,000 |
1985/01/31 | 441 | 441 | 441 | 441 | 16,000 |
1985/01/28 | 465 | 465 | 460 | 460 | 3,000 |
1985/01/26 | 465 | 465 | 465 | 465 | 7,000 |
1985/01/25 | 470 | 470 | 465 | 465 | 27,000 |
1985/01/24 | 465 | 465 | 465 | 465 | 14,000 |
1985/01/23 | 465 | 465 | 465 | 465 | 9,000 |
1985/01/22 | 479 | 479 | 474 | 474 | 3,000 |
1985/01/21 | 479 | 479 | 479 | 479 | 2,000 |
1985/01/19 | 480 | 490 | 480 | 490 | 33,000 |
1985/01/18 | 470 | 480 | 465 | 480 | 47,000 |
1985/01/17 | 459 | 470 | 455 | 470 | 36,000 |
1985/01/16 | 450 | 450 | 445 | 445 | 26,000 |
1985/01/14 | 445 | 445 | 440 | 440 | 22,000 |
1985/01/11 | 452 | 452 | 450 | 450 | 43,000 |
1985/01/10 | 455 | 455 | 455 | 455 | 21,000 |
1985/01/09 | 459 | 459 | 455 | 455 | 27,000 |
1985/01/08 | 455 | 460 | 455 | 455 | 33,000 |
1985/01/07 | 460 | 460 | 460 | 460 | 31,000 |
1985/01/05 | 460 | 460 | 459 | 460 | 35,000 |
1985/01/04 | 461 | 461 | 459 | 460 | 87,000 |