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 |
---|---|---|---|---|---|
1992/12/30 | 680 | 680 | 671 | 672 | 8,000 |
1992/12/29 | 695 | 695 | 695 | 695 | 7,000 |
1992/12/25 | 709 | 709 | 709 | 709 | 13,000 |
1992/12/24 | 681 | 700 | 681 | 700 | 18,000 |
1992/12/22 | 704 | 704 | 670 | 680 | 36,000 |
1992/12/21 | 714 | 714 | 709 | 709 | 7,000 |
1992/12/18 | 680 | 720 | 680 | 714 | 81,000 |
1992/12/17 | 667 | 670 | 667 | 670 | 7,000 |
1992/12/16 | 680 | 680 | 670 | 670 | 16,000 |
1992/12/15 | 670 | 675 | 670 | 670 | 23,000 |
1992/12/14 | 647 | 670 | 647 | 670 | 14,000 |
1992/12/11 | 640 | 647 | 640 | 647 | 15,000 |
1992/12/10 | 649 | 658 | 649 | 650 | 8,000 |
1992/12/09 | 668 | 668 | 668 | 668 | 10,000 |
1992/12/07 | 670 | 675 | 668 | 668 | 19,000 |
1992/12/04 | 662 | 672 | 662 | 668 | 40,000 |
1992/12/03 | 633 | 633 | 632 | 633 | 8,000 |
1992/12/02 | 633 | 635 | 633 | 633 | 11,000 |
1992/12/01 | 632 | 640 | 632 | 640 | 7,000 |
1992/11/30 | 630 | 641 | 627 | 628 | 14,000 |
1992/11/27 | 649 | 649 | 639 | 640 | 22,000 |
1992/11/26 | 634 | 651 | 634 | 651 | 8,000 |
1992/11/25 | 644 | 644 | 644 | 644 | 26,000 |
1992/11/24 | 630 | 630 | 623 | 625 | 9,000 |
1992/11/20 | 622 | 623 | 622 | 622 | 8,000 |
1992/11/19 | 626 | 630 | 626 | 626 | 14,000 |
1992/11/18 | 620 | 646 | 620 | 646 | 13,000 |
1992/11/16 | 623 | 623 | 620 | 620 | 11,000 |
1992/11/13 | 622 | 623 | 622 | 622 | 28,000 |
1992/11/12 | 617 | 622 | 617 | 622 | 22,000 |
1992/11/11 | 617 | 617 | 615 | 615 | 30,000 |
1992/11/10 | 618 | 620 | 616 | 616 | 11,000 |
1992/11/09 | 619 | 622 | 619 | 620 | 22,000 |
1992/11/06 | 626 | 627 | 626 | 627 | 7,000 |
1992/11/05 | 623 | 625 | 623 | 624 | 14,000 |
1992/11/04 | 616 | 623 | 616 | 623 | 9,000 |
1992/11/02 | 621 | 635 | 621 | 635 | 29,000 |
1992/10/30 | 680 | 682 | 665 | 665 | 58,000 |
1992/10/29 | 680 | 680 | 680 | 680 | 10,000 |
1992/10/28 | 680 | 680 | 680 | 680 | 2,000 |
1992/10/27 | 696 | 696 | 696 | 696 | 3,000 |
1992/10/26 | 696 | 696 | 696 | 696 | 11,000 |
1992/10/23 | 679 | 679 | 676 | 676 | 3,000 |
1992/10/22 | 681 | 681 | 680 | 681 | 9,000 |
1992/10/21 | 685 | 685 | 680 | 680 | 11,000 |
1992/10/20 | 680 | 680 | 680 | 680 | 2,000 |
1992/10/19 | 687 | 687 | 682 | 682 | 6,000 |
1992/10/16 | 710 | 710 | 686 | 686 | 39,000 |
1992/10/15 | 715 | 715 | 710 | 713 | 17,000 |
1992/10/14 | 716 | 716 | 715 | 715 | 8,000 |
1992/10/13 | 730 | 730 | 715 | 715 | 20,000 |
1992/10/12 | 715 | 725 | 711 | 711 | 42,000 |
1992/10/09 | 710 | 715 | 710 | 715 | 6,000 |
1992/10/08 | 702 | 710 | 701 | 710 | 7,000 |
1992/10/07 | 705 | 719 | 701 | 701 | 26,000 |
1992/10/06 | 718 | 718 | 710 | 710 | 3,000 |
1992/10/05 | 750 | 750 | 726 | 726 | 27,000 |
1992/10/02 | 710 | 760 | 710 | 755 | 129,000 |
1992/10/01 | 719 | 720 | 715 | 720 | 32,000 |
1992/09/30 | 719 | 720 | 711 | 720 | 12,000 |
1992/09/29 | 720 | 720 | 701 | 720 | 29,000 |
1992/09/28 | 710 | 720 | 710 | 720 | 23,000 |
1992/09/25 | 700 | 700 | 695 | 700 | 24,000 |
1992/09/24 | 698 | 698 | 680 | 680 | 7,000 |
1992/09/22 | 699 | 700 | 690 | 700 | 8,000 |
1992/09/21 | 695 | 700 | 695 | 700 | 5,000 |
1992/09/18 | 709 | 720 | 709 | 710 | 18,000 |
1992/09/17 | 700 | 710 | 700 | 710 | 15,000 |
1992/09/16 | 700 | 700 | 696 | 700 | 17,000 |
1992/09/14 | 681 | 700 | 681 | 695 | 16,000 |
1992/09/11 | 710 | 711 | 690 | 690 | 26,000 |
1992/09/10 | 730 | 730 | 730 | 730 | 22,000 |
1992/09/09 | 684 | 684 | 675 | 681 | 27,000 |
1992/09/08 | 680 | 687 | 680 | 687 | 8,000 |
1992/09/07 | 696 | 702 | 690 | 690 | 19,000 |
1992/09/04 | 690 | 700 | 675 | 695 | 30,000 |
1992/09/03 | 702 | 702 | 695 | 700 | 14,000 |
1992/09/02 | 720 | 720 | 698 | 699 | 15,000 |
1992/09/01 | 731 | 740 | 717 | 720 | 35,000 |
1992/08/31 | 694 | 700 | 684 | 700 | 36,000 |
1992/08/27 | 650 | 653 | 650 | 653 | 10,000 |
1992/08/26 | 649 | 651 | 648 | 649 | 28,000 |
1992/08/25 | 650 | 650 | 650 | 650 | 13,000 |
1992/08/24 | 605 | 620 | 605 | 620 | 39,000 |
1992/08/20 | 557 | 558 | 557 | 558 | 3,000 |
1992/08/19 | 539 | 550 | 535 | 550 | 7,000 |
1992/08/18 | 570 | 570 | 550 | 550 | 7,000 |
1992/08/17 | 572 | 572 | 570 | 570 | 16,000 |
1992/08/14 | 570 | 570 | 570 | 570 | 3,000 |
1992/08/13 | 579 | 580 | 579 | 580 | 4,000 |
1992/08/12 | 581 | 590 | 570 | 581 | 62,000 |
1992/08/11 | 571 | 580 | 570 | 580 | 10,000 |
1992/08/10 | 591 | 591 | 570 | 570 | 20,000 |
1992/08/07 | 620 | 620 | 605 | 605 | 16,000 |
1992/08/06 | 641 | 641 | 625 | 625 | 14,000 |
1992/08/05 | 640 | 641 | 640 | 641 | 5,000 |
1992/08/04 | 640 | 641 | 640 | 640 | 9,000 |
1992/08/03 | 641 | 645 | 641 | 645 | 4,000 |
1992/07/31 | 646 | 646 | 640 | 646 | 9,000 |
1992/07/30 | 640 | 646 | 640 | 646 | 3,000 |
1992/07/29 | 660 | 660 | 640 | 640 | 20,000 |
1992/07/28 | 651 | 651 | 650 | 650 | 6,000 |
1992/07/27 | 668 | 680 | 668 | 680 | 5,000 |
1992/07/24 | 700 | 700 | 688 | 688 | 17,000 |
1992/07/23 | 688 | 690 | 688 | 690 | 16,000 |
1992/07/22 | 699 | 699 | 690 | 699 | 14,000 |
1992/07/21 | 691 | 691 | 691 | 691 | 4,000 |
1992/07/20 | 705 | 705 | 701 | 701 | 6,000 |
1992/07/17 | 725 | 725 | 725 | 725 | 2,000 |
1992/07/16 | 728 | 728 | 728 | 728 | 4,000 |
1992/07/15 | 730 | 730 | 730 | 730 | 1,000 |
1992/07/14 | 730 | 730 | 730 | 730 | 10,000 |
1992/07/13 | 710 | 730 | 710 | 730 | 43,000 |
1992/07/10 | 705 | 705 | 705 | 705 | 1,000 |
1992/07/09 | 730 | 730 | 711 | 711 | 21,000 |
1992/07/08 | 710 | 710 | 701 | 701 | 6,000 |
1992/07/07 | 730 | 730 | 730 | 730 | 7,000 |
1992/07/06 | 749 | 749 | 730 | 730 | 14,000 |
1992/07/03 | 725 | 730 | 725 | 730 | 7,000 |
1992/07/02 | 701 | 721 | 701 | 721 | 4,000 |
1992/06/30 | 679 | 680 | 679 | 680 | 6,000 |
1992/06/29 | 650 | 650 | 640 | 650 | 24,000 |
1992/06/26 | 685 | 685 | 670 | 670 | 10,000 |
1992/06/25 | 685 | 685 | 680 | 685 | 20,000 |
1992/06/24 | 690 | 690 | 665 | 665 | 17,000 |
1992/06/23 | 684 | 685 | 681 | 685 | 11,000 |
1992/06/22 | 685 | 687 | 685 | 687 | 22,000 |
1992/06/19 | 684 | 684 | 684 | 684 | 2,000 |
1992/06/18 | 710 | 710 | 680 | 690 | 32,000 |
1992/06/17 | 715 | 720 | 715 | 715 | 21,000 |
1992/06/16 | 730 | 730 | 725 | 725 | 8,000 |
1992/06/15 | 780 | 780 | 740 | 740 | 28,000 |
1992/06/12 | 740 | 780 | 740 | 770 | 50,000 |
1992/06/11 | 731 | 741 | 731 | 740 | 7,000 |
1992/06/10 | 731 | 731 | 729 | 729 | 4,000 |
1992/06/09 | 710 | 720 | 710 | 715 | 5,000 |
1992/06/08 | 719 | 719 | 710 | 710 | 16,000 |
1992/06/05 | 730 | 730 | 719 | 719 | 15,000 |
1992/06/04 | 750 | 760 | 730 | 730 | 9,000 |
1992/06/03 | 752 | 752 | 750 | 750 | 10,000 |
1992/06/02 | 752 | 752 | 752 | 752 | 4,000 |
1992/06/01 | 760 | 761 | 751 | 751 | 9,000 |
1992/05/29 | 760 | 760 | 750 | 750 | 5,000 |
1992/05/28 | 759 | 760 | 750 | 755 | 12,000 |
1992/05/27 | 776 | 776 | 760 | 760 | 22,000 |
1992/05/25 | 797 | 800 | 781 | 790 | 18,000 |
1992/05/22 | 771 | 780 | 760 | 770 | 12,000 |
1992/05/21 | 780 | 780 | 761 | 770 | 7,000 |
1992/05/20 | 778 | 781 | 770 | 770 | 27,000 |
1992/05/19 | 732 | 779 | 732 | 779 | 18,000 |
1992/05/18 | 750 | 750 | 730 | 731 | 31,000 |
1992/05/15 | 779 | 779 | 740 | 740 | 39,000 |
1992/05/14 | 780 | 784 | 760 | 760 | 41,000 |
1992/05/13 | 788 | 789 | 776 | 779 | 74,000 |
1992/05/12 | 780 | 790 | 776 | 780 | 63,000 |
1992/05/11 | 741 | 777 | 741 | 776 | 45,000 |
1992/05/08 | 735 | 740 | 726 | 740 | 33,000 |
1992/05/07 | 700 | 730 | 696 | 725 | 30,000 |
1992/05/06 | 680 | 700 | 675 | 700 | 14,000 |
1992/05/01 | 662 | 681 | 662 | 673 | 70,000 |
1992/04/30 | 670 | 696 | 670 | 682 | 79,000 |
1992/04/28 | 685 | 685 | 660 | 660 | 101,000 |
1992/04/27 | 689 | 689 | 670 | 675 | 32,000 |
1992/04/24 | 700 | 700 | 670 | 670 | 44,000 |
1992/04/23 | 690 | 690 | 675 | 690 | 32,000 |
1992/04/22 | 691 | 695 | 686 | 686 | 19,000 |
1992/04/21 | 691 | 700 | 690 | 690 | 9,000 |
1992/04/20 | 700 | 700 | 690 | 700 | 25,000 |
1992/04/17 | 714 | 714 | 700 | 700 | 22,000 |
1992/04/16 | 730 | 730 | 710 | 720 | 67,000 |
1992/04/15 | 710 | 730 | 710 | 720 | 31,000 |
1992/04/14 | 710 | 710 | 690 | 700 | 24,000 |
1992/04/13 | 702 | 702 | 690 | 700 | 49,000 |
1992/04/10 | 631 | 640 | 631 | 640 | 4,000 |
1992/04/09 | 630 | 630 | 620 | 625 | 75,000 |
1992/04/08 | 678 | 683 | 666 | 666 | 21,000 |
1992/04/07 | 760 | 760 | 718 | 718 | 34,000 |
1992/04/06 | 766 | 766 | 758 | 758 | 43,000 |
1992/04/03 | 792 | 801 | 760 | 765 | 35,000 |
1992/04/02 | 841 | 841 | 790 | 790 | 24,000 |
1992/04/01 | 890 | 890 | 845 | 845 | 16,000 |
1992/03/31 | 900 | 900 | 900 | 900 | 6,000 |
1992/03/30 | 875 | 890 | 860 | 890 | 7,000 |
1992/03/27 | 890 | 890 | 875 | 875 | 11,000 |
1992/03/26 | 902 | 902 | 902 | 902 | 7,000 |
1992/03/25 | 940 | 940 | 940 | 940 | 16,000 |
1992/03/24 | 950 | 950 | 920 | 920 | 3,000 |
1992/03/23 | 950 | 960 | 950 | 960 | 16,000 |
1992/03/19 | 950 | 950 | 935 | 950 | 35,000 |
1992/03/18 | 925 | 925 | 915 | 920 | 57,000 |
1992/03/17 | 935 | 935 | 923 | 925 | 15,000 |
1992/03/16 | 931 | 935 | 930 | 935 | 65,000 |
1992/03/13 | 920 | 941 | 920 | 941 | 58,000 |
1992/03/12 | 891 | 910 | 891 | 910 | 32,000 |
1992/03/11 | 890 | 900 | 890 | 890 | 11,000 |
1992/03/10 | 890 | 890 | 877 | 890 | 9,000 |
1992/03/09 | 900 | 901 | 890 | 890 | 22,000 |
1992/03/06 | 916 | 920 | 916 | 917 | 8,000 |
1992/03/05 | 921 | 921 | 916 | 917 | 14,000 |
1992/03/04 | 920 | 921 | 920 | 921 | 8,000 |
1992/03/03 | 921 | 922 | 920 | 921 | 12,000 |
1992/03/02 | 920 | 921 | 916 | 919 | 7,000 |
1992/02/28 | 930 | 930 | 916 | 920 | 15,000 |
1992/02/27 | 920 | 930 | 920 | 930 | 2,000 |
1992/02/26 | 910 | 920 | 910 | 920 | 11,000 |
1992/02/25 | 930 | 930 | 930 | 930 | 10,000 |
1992/02/24 | 921 | 921 | 920 | 920 | 3,000 |
1992/02/21 | 902 | 920 | 902 | 920 | 7,000 |
1992/02/20 | 910 | 910 | 901 | 901 | 2,000 |
1992/02/19 | 905 | 905 | 901 | 901 | 11,000 |
1992/02/18 | 902 | 920 | 901 | 910 | 7,000 |
1992/02/17 | 900 | 900 | 900 | 900 | 7,000 |
1992/02/14 | 945 | 945 | 920 | 920 | 17,000 |
1992/02/13 | 969 | 975 | 960 | 969 | 15,000 |
1992/02/12 | 946 | 960 | 946 | 960 | 24,000 |
1992/02/10 | 969 | 969 | 950 | 950 | 9,000 |
1992/02/07 | 950 | 969 | 950 | 969 | 21,000 |
1992/02/06 | 925 | 945 | 925 | 945 | 6,000 |
1992/02/05 | 927 | 934 | 922 | 923 | 22,000 |
1992/02/04 | 931 | 931 | 925 | 925 | 20,000 |
1992/02/03 | 941 | 941 | 930 | 930 | 16,000 |
1992/01/31 | 901 | 921 | 901 | 921 | 23,000 |
1992/01/30 | 900 | 900 | 898 | 900 | 17,000 |
1992/01/29 | 901 | 905 | 900 | 900 | 15,000 |
1992/01/28 | 900 | 909 | 900 | 900 | 19,000 |
1992/01/27 | 910 | 910 | 900 | 900 | 19,000 |
1992/01/24 | 910 | 920 | 910 | 910 | 11,000 |
1992/01/23 | 929 | 929 | 909 | 910 | 22,000 |
1992/01/22 | 870 | 870 | 869 | 869 | 10,000 |
1992/01/21 | 911 | 911 | 890 | 890 | 20,000 |
1992/01/20 | 949 | 949 | 911 | 911 | 11,000 |
1992/01/17 | 981 | 981 | 969 | 969 | 16,000 |
1992/01/16 | 1,000 | 1,000 | 981 | 984 | 10,000 |
1992/01/14 | 989 | 1,000 | 989 | 990 | 13,000 |
1992/01/13 | 1,010 | 1,040 | 987 | 987 | 33,000 |
1992/01/10 | 1,000 | 1,000 | 980 | 1,000 | 16,000 |
1992/01/09 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 |
1992/01/08 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
1992/01/07 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
1992/01/06 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |