日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 899 915 890 915 11,000
1986/12/26 895 910 889 900 21,000
1986/12/25 904 904 895 895 25,000
1986/12/24 900 905 884 884 31,000
1986/12/23 901 921 900 900 38,000
1986/12/22 914 920 901 901 21,000
1986/12/19 935 935 930 934 82,000
1986/12/18 900 939 900 938 111,000
1986/12/17 900 901 881 900 66,000
1986/12/16 900 906 900 901 31,000
1986/12/15 910 920 900 900 27,000
1986/12/12 906 925 905 910 49,000
1986/12/11 939 940 936 936 36,000
1986/12/10 911 938 911 938 15,000
1986/12/09 908 910 900 905 46,000
1986/12/08 900 918 900 918 17,000
1986/12/06 901 902 891 900 34,000
1986/12/05 924 925 900 900 62,000
1986/12/04 911 933 911 928 54,000
1986/12/03 930 970 930 931 91,000
1986/12/02 939 940 921 922 45,000
1986/12/01 948 960 940 960 137,000
1986/11/29 950 965 947 947 84,000
1986/11/28 964 965 940 950 65,000
1986/11/27 990 996 970 975 150,000
1986/11/26 948 1,020 947 1,010 267,000
1986/11/25 980 1,000 949 949 106,000
1986/11/22 1,000 1,020 999 1,000 95,000
1986/11/21 1,000 1,040 995 1,040 119,000
1986/11/20 1,040 1,070 1,000 1,000 451,000
1986/11/19 1,030 1,110 1,020 1,060 1,210,000
1986/11/18 950 1,050 950 1,050 1,152,000
1986/11/17 965 970 940 950 408,000
1986/11/14 960 1,020 955 979 1,221,000
1986/11/13 895 980 895 980 1,060,000
1986/11/12 859 900 859 890 438,000
1986/11/11 860 860 855 857 19,000
1986/11/10 831 854 831 852 31,000
1986/11/07 827 829 819 829 86,000
1986/11/06 826 830 826 829 11,000
1986/11/05 829 829 827 827 21,000
1986/11/01 828 828 820 826 5,000
1986/10/31 828 828 828 828 1,000
1986/10/30 830 830 829 829 16,000
1986/10/28 822 822 815 820 5,000
1986/10/27 832 832 832 832 5,000
1986/10/25 845 845 831 831 18,000
1986/10/24 845 845 830 830 21,000
1986/10/23 830 833 830 833 9,000
1986/10/22 849 850 845 849 33,000
1986/10/21 850 860 840 859 106,000
1986/10/20 854 855 853 855 9,000
1986/10/17 860 880 860 860 64,000
1986/10/16 880 885 850 860 62,000
1986/10/15 865 869 850 869 73,000
1986/10/14 861 889 852 860 49,000
1986/10/13 840 865 840 860 41,000
1986/10/09 825 840 825 830 74,000
1986/10/08 830 830 820 820 10,000
1986/10/07 820 820 800 801 22,000
1986/10/06 820 820 810 810 16,000
1986/10/04 800 830 799 830 24,000
1986/10/03 790 790 790 790 12,000
1986/10/01 829 829 815 820 10,000
1986/09/30 819 835 819 835 10,000
1986/09/29 844 844 839 839 3,000
1986/09/27 850 850 850 850 15,000
1986/09/26 0 0 0 0 0
1986/09/26 1 -> 1.08 分割
1986/09/25 830 841 828 839 105,000
1986/09/24 830 834 820 828 76,000
1986/09/22 840 840 833 835 29,000
1986/09/19 850 850 840 840 38,000
1986/09/18 850 860 847 850 35,000
1986/09/17 855 855 849 851 28,000
1986/09/16 900 900 854 854 22,000
1986/09/12 894 900 894 900 13,000
1986/09/11 918 918 905 905 20,000
1986/09/10 916 920 910 920 29,000
1986/09/09 915 920 915 915 19,000
1986/09/08 912 921 912 921 9,000
1986/09/06 915 915 912 915 7,000
1986/09/05 915 915 912 915 15,000
1986/09/04 912 921 910 910 38,000
1986/09/03 940 940 900 905 50,000
1986/09/02 950 950 940 942 16,000
1986/09/01 954 954 950 951 10,000
1986/08/30 940 970 940 970 22,000
1986/08/29 940 942 940 940 23,000
1986/08/28 931 931 925 930 91,000
1986/08/27 940 940 930 930 40,000
1986/08/26 950 950 940 940 22,000
1986/08/25 960 960 949 950 26,000
1986/08/23 959 959 950 950 12,000
1986/08/22 970 970 960 960 24,000
1986/08/21 970 980 968 975 54,000
1986/08/20 963 980 960 970 52,000
1986/08/19 981 981 960 970 38,000
1986/08/18 976 980 975 980 41,000
1986/08/15 970 984 965 971 41,000
1986/08/14 960 970 960 960 97,000
1986/08/13 960 965 950 950 77,000
1986/08/12 955 960 955 959 45,000
1986/08/11 935 956 935 955 68,000
1986/08/08 940 945 935 937 46,000
1986/08/07 911 950 911 950 84,000
1986/08/06 891 891 885 890 44,000
1986/08/05 900 900 890 890 14,000
1986/08/04 886 909 885 909 6,000
1986/08/02 886 886 885 885 2,000
1986/08/01 890 895 885 885 32,000
1986/07/31 912 912 871 871 53,000
1986/07/30 914 920 911 912 24,000
1986/07/29 929 929 910 911 28,000
1986/07/28 954 954 930 930 21,000
1986/07/26 945 960 945 960 15,000
1986/07/25 950 950 941 941 45,000
1986/07/24 951 955 940 940 21,000
1986/07/23 958 960 955 955 19,000
1986/07/22 930 940 930 938 11,000
1986/07/21 970 970 940 940 17,000
1986/07/19 995 995 980 980 32,000
1986/07/18 991 992 975 990 148,000
1986/07/17 968 990 959 990 137,000
1986/07/16 941 950 930 930 126,000
1986/07/15 943 945 938 940 70,000
1986/07/14 950 950 938 943 61,000
1986/07/11 950 955 950 950 29,000
1986/07/10 960 960 950 950 100,000
1986/07/09 1,010 1,010 980 980 138,000
1986/07/08 960 1,000 959 1,000 395,000
1986/07/07 935 989 935 970 251,000
1986/07/05 913 930 913 930 35,000
1986/07/04 928 928 910 912 21,000
1986/07/03 931 931 922 928 40,000
1986/07/02 940 940 926 930 38,000
1986/07/01 944 944 930 930 85,000
1986/06/30 950 950 925 949 49,000
1986/06/28 937 955 930 950 235,000
1986/06/27 905 941 904 940 294,000
1986/06/26 900 910 898 899 64,000
1986/06/25 895 900 891 900 25,000
1986/06/24 904 904 899 900 22,000
1986/06/23 918 918 900 905 58,000
1986/06/21 887 888 887 888 12,000
1986/06/20 902 905 891 905 61,000
1986/06/19 900 903 895 903 48,000
1986/06/18 892 900 892 900 24,000
1986/06/17 901 905 886 886 28,000
1986/06/16 917 917 905 911 31,000
1986/06/13 915 919 909 918 73,000
1986/06/12 919 919 901 905 75,000
1986/06/11 920 920 909 910 141,000
1986/06/10 900 920 900 920 131,000
1986/06/09 874 925 874 925 112,000
1986/06/07 860 874 860 874 20,000
1986/06/06 880 885 874 878 51,000
1986/06/05 870 875 870 871 43,000
1986/06/04 860 871 860 866 52,000
1986/06/03 851 860 850 860 25,000
1986/06/02 879 879 860 878 32,000
1986/05/31 875 879 870 879 44,000
1986/05/30 865 875 865 875 151,000
1986/05/29 850 865 845 865 20,000
1986/05/28 860 860 840 840 31,000
1986/05/27 861 862 855 860 11,000
1986/05/26 864 864 857 860 33,000
1986/05/24 842 857 842 857 32,000
1986/05/23 861 861 840 840 17,000
1986/05/22 851 864 850 864 56,000
1986/05/21 865 865 850 850 30,000
1986/05/20 852 860 847 859 28,000
1986/05/19 852 867 852 860 20,000
1986/05/17 880 880 850 850 24,000
1986/05/16 881 881 875 881 53,000
1986/05/15 884 886 878 886 97,000
1986/05/14 884 884 876 884 124,000
1986/05/13 887 887 879 884 93,000
1986/05/12 884 887 878 887 161,000
1986/05/09 889 890 875 880 157,000
1986/05/08 885 890 875 889 178,000
1986/05/07 869 893 850 885 99,000
1986/05/06 880 880 861 869 75,000
1986/05/02 860 880 860 880 301,000
1986/05/01 850 855 841 855 93,000
1986/04/30 850 852 845 852 99,000
1986/04/28 859 860 847 855 94,000
1986/04/26 840 860 840 860 52,000
1986/04/25 818 830 815 815 41,000
1986/04/24 820 820 815 817 42,000
1986/04/23 815 815 806 815 37,000
1986/04/22 832 832 815 815 21,000
1986/04/21 843 845 830 830 57,000
1986/04/19 850 850 842 843 19,000
1986/04/18 854 855 835 850 46,000
1986/04/17 848 870 847 855 59,000
1986/04/16 890 890 861 868 139,000
1986/04/15 858 900 852 900 321,000
1986/04/14 821 845 821 843 226,000
1986/04/11 795 819 791 819 117,000
1986/04/10 775 795 775 795 68,000
1986/04/09 779 779 770 779 24,000
1986/04/08 781 784 780 780 20,000
1986/04/07 785 785 780 784 24,000
1986/04/05 785 793 785 785 25,000
1986/04/04 785 794 785 785 14,000
1986/04/03 800 800 780 785 37,000
1986/04/02 801 801 800 800 40,000
1986/04/01 807 810 801 801 151,000
1986/03/31 810 820 805 805 228,000
1986/03/29 821 827 810 810 16,000
1986/03/28 848 848 819 829 46,000
1986/03/27 855 870 850 855 108,000
1986/03/26 852 860 845 851 99,000
1986/03/25 864 865 851 853 146,000
1986/03/24 845 880 844 880 391,000
1986/03/22 814 825 810 815 141,000
1986/03/20 814 814 800 811 149,000
1986/03/19 827 830 800 800 90,000
1986/03/18 800 827 798 827 84,000
1986/03/17 800 805 799 800 56,000
1986/03/15 791 807 791 807 88,000
1986/03/14 800 810 800 801 97,000
1986/03/13 810 812 790 790 160,000
1986/03/12 820 820 805 810 86,000
1986/03/11 808 813 805 813 116,000
1986/03/10 810 810 795 800 162,000
1986/03/07 803 810 795 804 54,000
1986/03/06 800 810 800 802 156,000
1986/03/05 810 810 780 799 104,000
1986/03/04 812 820 812 815 179,000
1986/03/03 825 825 815 815 107,000
1986/03/01 820 833 815 815 111,000
1986/02/28 848 853 810 810 494,000
1986/02/27 800 850 800 850 878,000
1986/02/26 794 798 786 790 307,000
1986/02/25 799 804 785 785 563,000
1986/02/24 785 810 785 800 736,000
1986/02/22 760 784 758 784 380,000
1986/02/21 745 759 740 757 100,000
1986/02/20 749 753 738 745 84,000
1986/02/19 770 770 754 759 437,000
1986/02/18 740 760 737 760 363,000
1986/02/17 730 740 726 738 86,000
1986/02/15 718 728 718 725 49,000
1986/02/14 725 725 718 718 39,000
1986/02/13 725 740 718 725 161,000
1986/02/12 695 720 695 720 75,000
1986/02/10 696 696 684 690 11,000
1986/02/07 690 700 690 700 20,000
1986/02/06 691 691 684 684 12,000
1986/02/05 696 700 689 690 100,000
1986/02/04 692 700 691 691 17,000
1986/02/03 672 682 672 681 6,000
1986/02/01 680 682 680 680 11,000
1986/01/31 682 682 670 670 52,000
1986/01/30 690 690 680 680 21,000
1986/01/29 694 694 680 680 21,000
1986/01/28 680 700 680 694 47,000
1986/01/27 682 685 680 680 28,000
1986/01/25 682 690 682 690 41,000
1986/01/24 701 701 692 692 16,000
1986/01/23 701 702 701 701 33,000
1986/01/22 709 711 701 701 72,000
1986/01/21 705 706 700 700 40,000
1986/01/20 711 711 698 701 85,000
1986/01/18 705 708 700 708 10,000
1986/01/17 691 698 690 696 78,000
1986/01/16 695 695 689 690 78,000
1986/01/14 695 695 690 690 31,000
1986/01/13 711 711 705 705 8,000
1986/01/10 719 725 710 711 118,000
1986/01/09 706 728 700 725 122,000
1986/01/08 671 715 671 715 75,000
1986/01/07 680 681 670 670 111,000
1986/01/06 676 687 675 687 80,000
1986/01/04 675 675 675 675 11,000

このページの先頭へ