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 |
---|---|---|---|---|---|
1994/12/30 | 642 | 642 | 634 | 634 | 6,000 |
1994/12/29 | 634 | 634 | 630 | 632 | 18,000 |
1994/12/28 | 635 | 635 | 634 | 634 | 17,000 |
1994/12/27 | 644 | 644 | 634 | 634 | 6,000 |
1994/12/26 | 649 | 649 | 632 | 644 | 20,000 |
1994/12/22 | 619 | 630 | 615 | 630 | 37,000 |
1994/12/21 | 615 | 615 | 615 | 615 | 10,000 |
1994/12/20 | 611 | 625 | 610 | 625 | 11,000 |
1994/12/19 | 610 | 610 | 610 | 610 | 8,000 |
1994/12/16 | 620 | 620 | 610 | 610 | 8,000 |
1994/12/15 | 610 | 610 | 610 | 610 | 21,000 |
1994/12/14 | 615 | 615 | 610 | 610 | 37,000 |
1994/12/13 | 620 | 620 | 615 | 615 | 48,000 |
1994/12/12 | 620 | 628 | 620 | 620 | 11,000 |
1994/12/09 | 618 | 618 | 613 | 615 | 22,000 |
1994/12/08 | 618 | 618 | 618 | 618 | 11,000 |
1994/12/07 | 618 | 623 | 616 | 617 | 13,000 |
1994/12/06 | 623 | 623 | 613 | 613 | 21,000 |
1994/12/05 | 659 | 659 | 653 | 653 | 28,000 |
1994/12/02 | 630 | 630 | 623 | 623 | 6,000 |
1994/12/01 | 622 | 622 | 621 | 621 | 2,000 |
1994/11/30 | 612 | 622 | 612 | 622 | 2,000 |
1994/11/29 | 611 | 611 | 610 | 610 | 2,000 |
1994/11/28 | 609 | 610 | 601 | 601 | 3,000 |
1994/11/25 | 620 | 620 | 620 | 620 | 14,000 |
1994/11/24 | 610 | 611 | 600 | 600 | 25,000 |
1994/11/22 | 622 | 622 | 620 | 620 | 36,000 |
1994/11/21 | 621 | 621 | 620 | 620 | 10,000 |
1994/11/18 | 640 | 640 | 625 | 625 | 5,000 |
1994/11/17 | 620 | 640 | 620 | 640 | 12,000 |
1994/11/16 | 651 | 651 | 619 | 619 | 8,000 |
1994/11/15 | 629 | 660 | 629 | 658 | 38,000 |
1994/11/14 | 606 | 630 | 606 | 630 | 12,000 |
1994/11/11 | 610 | 610 | 605 | 605 | 14,000 |
1994/11/10 | 630 | 630 | 620 | 620 | 56,000 |
1994/11/09 | 636 | 636 | 636 | 636 | 3,000 |
1994/11/08 | 650 | 650 | 644 | 650 | 17,000 |
1994/11/07 | 641 | 650 | 641 | 650 | 8,000 |
1994/11/04 | 642 | 650 | 642 | 650 | 30,000 |
1994/11/02 | 650 | 650 | 640 | 640 | 7,000 |
1994/11/01 | 659 | 659 | 643 | 643 | 13,000 |
1994/10/31 | 654 | 654 | 640 | 649 | 11,000 |
1994/10/27 | 664 | 664 | 664 | 664 | 2,000 |
1994/10/26 | 660 | 664 | 660 | 664 | 13,000 |
1994/10/25 | 670 | 670 | 650 | 650 | 15,000 |
1994/10/24 | 654 | 654 | 640 | 650 | 11,000 |
1994/10/21 | 650 | 650 | 649 | 650 | 10,000 |
1994/10/20 | 668 | 668 | 668 | 668 | 2,000 |
1994/10/19 | 660 | 660 | 655 | 660 | 9,000 |
1994/10/18 | 669 | 669 | 660 | 660 | 4,000 |
1994/10/17 | 670 | 670 | 670 | 670 | 2,000 |
1994/10/14 | 670 | 670 | 660 | 660 | 5,000 |
1994/10/13 | 661 | 670 | 661 | 670 | 15,000 |
1994/10/12 | 646 | 651 | 645 | 651 | 34,000 |
1994/10/11 | 642 | 642 | 641 | 642 | 12,000 |
1994/10/06 | 643 | 644 | 640 | 641 | 11,000 |
1994/10/05 | 642 | 650 | 642 | 642 | 10,000 |
1994/10/04 | 662 | 662 | 650 | 650 | 4,000 |
1994/09/30 | 662 | 662 | 662 | 662 | 15,000 |
1994/09/29 | 644 | 655 | 640 | 642 | 23,000 |
1994/09/28 | 655 | 655 | 640 | 645 | 5,000 |
1994/09/27 | 655 | 655 | 655 | 655 | 6,000 |
1994/09/26 | 665 | 665 | 660 | 665 | 18,000 |
1994/09/22 | 655 | 670 | 655 | 670 | 14,000 |
1994/09/21 | 669 | 669 | 669 | 669 | 3,000 |
1994/09/20 | 669 | 670 | 669 | 670 | 5,000 |
1994/09/19 | 665 | 669 | 655 | 669 | 9,000 |
1994/09/16 | 688 | 688 | 668 | 668 | 3,000 |
1994/09/14 | 670 | 688 | 670 | 688 | 4,000 |
1994/09/13 | 689 | 689 | 684 | 689 | 5,000 |
1994/09/12 | 670 | 690 | 670 | 690 | 33,000 |
1994/09/09 | 690 | 690 | 670 | 670 | 30,000 |
1994/09/08 | 670 | 673 | 670 | 671 | 15,000 |
1994/09/07 | 683 | 683 | 680 | 680 | 19,000 |
1994/09/06 | 690 | 693 | 687 | 693 | 9,000 |
1994/09/05 | 685 | 690 | 685 | 685 | 13,000 |
1994/09/02 | 692 | 692 | 683 | 683 | 6,000 |
1994/09/01 | 682 | 685 | 682 | 682 | 15,000 |
1994/08/31 | 690 | 705 | 690 | 690 | 4,000 |
1994/08/30 | 699 | 699 | 690 | 690 | 5,000 |
1994/08/29 | 700 | 700 | 694 | 695 | 6,000 |
1994/08/26 | 705 | 710 | 690 | 692 | 21,000 |
1994/08/25 | 715 | 715 | 705 | 705 | 16,000 |
1994/08/24 | 700 | 715 | 695 | 715 | 8,000 |
1994/08/23 | 707 | 710 | 700 | 710 | 10,000 |
1994/08/22 | 716 | 716 | 716 | 716 | 2,000 |
1994/08/19 | 707 | 707 | 706 | 706 | 4,000 |
1994/08/18 | 706 | 707 | 706 | 706 | 6,000 |
1994/08/17 | 725 | 725 | 704 | 725 | 11,000 |
1994/08/16 | 720 | 730 | 720 | 725 | 7,000 |
1994/08/15 | 717 | 727 | 700 | 700 | 7,000 |
1994/08/12 | 719 | 735 | 714 | 727 | 36,000 |
1994/08/11 | 719 | 720 | 705 | 705 | 27,000 |
1994/08/10 | 706 | 706 | 705 | 705 | 5,000 |
1994/08/09 | 710 | 710 | 706 | 710 | 9,000 |
1994/08/08 | 706 | 714 | 705 | 706 | 6,000 |
1994/08/05 | 715 | 715 | 705 | 705 | 9,000 |
1994/08/04 | 703 | 710 | 703 | 703 | 17,000 |
1994/08/03 | 712 | 712 | 703 | 704 | 13,000 |
1994/08/02 | 718 | 720 | 718 | 720 | 7,000 |
1994/08/01 | 720 | 720 | 713 | 713 | 24,000 |
1994/07/29 | 720 | 720 | 715 | 715 | 7,000 |
1994/07/28 | 700 | 710 | 700 | 710 | 5,000 |
1994/07/27 | 716 | 716 | 710 | 710 | 10,000 |
1994/07/26 | 713 | 725 | 713 | 724 | 7,000 |
1994/07/25 | 730 | 730 | 713 | 713 | 19,000 |
1994/07/22 | 731 | 731 | 713 | 713 | 9,000 |
1994/07/21 | 724 | 733 | 721 | 721 | 19,000 |
1994/07/20 | 737 | 746 | 723 | 723 | 30,000 |
1994/07/19 | 725 | 747 | 725 | 737 | 35,000 |
1994/07/18 | 749 | 749 | 733 | 733 | 15,000 |
1994/07/15 | 750 | 765 | 747 | 747 | 156,000 |
1994/07/14 | 747 | 768 | 740 | 746 | 221,000 |
1994/07/13 | 715 | 754 | 710 | 748 | 147,000 |
1994/07/12 | 705 | 718 | 705 | 716 | 51,000 |
1994/07/11 | 696 | 710 | 695 | 705 | 8,000 |
1994/07/08 | 709 | 720 | 709 | 710 | 28,000 |
1994/07/07 | 708 | 708 | 701 | 705 | 6,000 |
1994/07/06 | 715 | 715 | 705 | 705 | 14,000 |
1994/07/05 | 714 | 714 | 705 | 705 | 22,000 |
1994/07/04 | 710 | 710 | 705 | 705 | 8,000 |
1994/07/01 | 690 | 699 | 686 | 695 | 15,000 |
1994/06/30 | 685 | 711 | 685 | 710 | 19,000 |
1994/06/29 | 697 | 697 | 688 | 688 | 8,000 |
1994/06/28 | 697 | 697 | 697 | 697 | 1,000 |
1994/06/27 | 710 | 710 | 687 | 687 | 19,000 |
1994/06/24 | 713 | 713 | 695 | 695 | 11,000 |
1994/06/23 | 695 | 695 | 691 | 693 | 20,000 |
1994/06/22 | 700 | 700 | 691 | 691 | 36,000 |
1994/06/21 | 715 | 715 | 701 | 701 | 14,000 |
1994/06/20 | 724 | 724 | 714 | 722 | 34,000 |
1994/06/17 | 711 | 714 | 710 | 714 | 7,000 |
1994/06/16 | 712 | 718 | 700 | 700 | 26,000 |
1994/06/15 | 725 | 725 | 711 | 711 | 38,000 |
1994/06/14 | 724 | 725 | 720 | 720 | 38,000 |
1994/06/13 | 715 | 727 | 710 | 725 | 115,000 |
1994/06/10 | 693 | 716 | 693 | 705 | 55,000 |
1994/06/09 | 699 | 700 | 690 | 699 | 40,000 |
1994/06/08 | 685 | 690 | 685 | 689 | 9,000 |
1994/06/07 | 679 | 680 | 679 | 680 | 5,000 |
1994/06/06 | 689 | 689 | 680 | 680 | 4,000 |
1994/06/03 | 685 | 690 | 681 | 690 | 12,000 |
1994/06/02 | 682 | 695 | 682 | 695 | 39,000 |
1994/06/01 | 690 | 691 | 681 | 690 | 20,000 |
1994/05/31 | 682 | 690 | 682 | 690 | 14,000 |
1994/05/30 | 684 | 684 | 675 | 683 | 17,000 |
1994/05/27 | 680 | 684 | 670 | 670 | 18,000 |
1994/05/26 | 669 | 671 | 661 | 670 | 11,000 |
1994/05/25 | 684 | 684 | 670 | 671 | 40,000 |
1994/05/24 | 671 | 684 | 670 | 684 | 17,000 |
1994/05/23 | 660 | 670 | 660 | 670 | 20,000 |
1994/05/20 | 674 | 674 | 670 | 670 | 7,000 |
1994/05/19 | 665 | 675 | 665 | 675 | 19,000 |
1994/05/18 | 673 | 673 | 666 | 666 | 9,000 |
1994/05/17 | 676 | 676 | 673 | 673 | 4,000 |
1994/05/16 | 695 | 695 | 690 | 690 | 14,000 |
1994/05/13 | 700 | 700 | 690 | 690 | 99,000 |
1994/05/12 | 660 | 710 | 652 | 693 | 209,000 |
1994/05/11 | 658 | 660 | 651 | 652 | 23,000 |
1994/05/10 | 641 | 658 | 641 | 650 | 62,000 |
1994/05/09 | 641 | 641 | 641 | 641 | 4,000 |
1994/05/06 | 650 | 650 | 645 | 650 | 11,000 |
1994/05/02 | 650 | 650 | 650 | 650 | 4,000 |
1994/04/28 | 640 | 641 | 640 | 641 | 6,000 |
1994/04/27 | 641 | 650 | 641 | 641 | 5,000 |
1994/04/26 | 650 | 650 | 636 | 640 | 23,000 |
1994/04/25 | 669 | 669 | 660 | 660 | 22,000 |
1994/04/22 | 650 | 670 | 650 | 655 | 13,000 |
1994/04/21 | 650 | 655 | 650 | 650 | 24,000 |
1994/04/20 | 670 | 670 | 655 | 655 | 11,000 |
1994/04/19 | 669 | 669 | 655 | 660 | 17,000 |
1994/04/18 | 664 | 665 | 660 | 660 | 22,000 |
1994/04/15 | 660 | 661 | 650 | 650 | 14,000 |
1994/04/14 | 656 | 660 | 655 | 655 | 3,000 |
1994/04/13 | 646 | 655 | 646 | 655 | 8,000 |
1994/04/12 | 645 | 670 | 640 | 665 | 44,000 |
1994/04/11 | 644 | 644 | 644 | 644 | 3,000 |
1994/04/08 | 634 | 645 | 633 | 634 | 153,000 |
1994/04/07 | 645 | 645 | 631 | 631 | 6,000 |
1994/04/06 | 648 | 648 | 648 | 648 | 4,000 |
1994/04/05 | 625 | 648 | 625 | 648 | 11,000 |
1994/04/04 | 650 | 650 | 625 | 625 | 12,000 |
1994/04/01 | 642 | 642 | 630 | 640 | 12,000 |
1994/03/31 | 631 | 642 | 630 | 630 | 10,000 |
1994/03/30 | 638 | 645 | 626 | 626 | 19,000 |
1994/03/29 | 651 | 651 | 648 | 648 | 17,000 |
1994/03/28 | 651 | 651 | 651 | 651 | 4,000 |
1994/03/25 | 675 | 676 | 668 | 676 | 34,000 |
1994/03/24 | 665 | 674 | 665 | 666 | 163,000 |
1994/03/23 | 666 | 675 | 666 | 667 | 22,000 |
1994/03/22 | 670 | 670 | 665 | 665 | 16,000 |
1994/03/18 | 675 | 676 | 665 | 665 | 29,000 |
1994/03/17 | 679 | 679 | 670 | 675 | 14,000 |
1994/03/16 | 665 | 679 | 665 | 679 | 34,000 |
1994/03/15 | 675 | 675 | 660 | 661 | 27,000 |
1994/03/14 | 659 | 669 | 659 | 668 | 51,000 |
1994/03/11 | 656 | 665 | 656 | 658 | 48,000 |
1994/03/10 | 650 | 651 | 646 | 646 | 12,000 |
1994/03/09 | 656 | 656 | 647 | 653 | 11,000 |
1994/03/08 | 636 | 660 | 636 | 642 | 41,000 |
1994/03/07 | 646 | 650 | 636 | 636 | 10,000 |
1994/03/04 | 632 | 635 | 632 | 635 | 25,000 |
1994/03/03 | 637 | 645 | 635 | 645 | 17,000 |
1994/03/02 | 643 | 645 | 640 | 645 | 22,000 |
1994/03/01 | 639 | 639 | 635 | 635 | 25,000 |
1994/02/28 | 632 | 637 | 630 | 630 | 57,000 |
1994/02/25 | 638 | 638 | 631 | 631 | 27,000 |
1994/02/24 | 625 | 640 | 625 | 639 | 9,000 |
1994/02/23 | 627 | 627 | 627 | 627 | 6,000 |
1994/02/22 | 640 | 640 | 627 | 627 | 8,000 |
1994/02/21 | 621 | 621 | 620 | 621 | 6,000 |
1994/02/18 | 621 | 630 | 620 | 620 | 14,000 |
1994/02/17 | 625 | 630 | 620 | 620 | 5,000 |
1994/02/16 | 626 | 642 | 621 | 625 | 17,000 |
1994/02/15 | 633 | 633 | 620 | 623 | 34,000 |
1994/02/14 | 636 | 643 | 635 | 643 | 43,000 |
1994/02/10 | 626 | 630 | 626 | 626 | 12,000 |
1994/02/09 | 640 | 640 | 632 | 632 | 17,000 |
1994/02/08 | 645 | 649 | 635 | 635 | 21,000 |
1994/02/07 | 649 | 649 | 621 | 621 | 21,000 |
1994/02/04 | 659 | 660 | 650 | 650 | 5,000 |
1994/02/03 | 659 | 659 | 650 | 650 | 26,000 |
1994/02/02 | 648 | 660 | 646 | 660 | 65,000 |
1994/02/01 | 640 | 655 | 635 | 650 | 53,000 |
1994/01/31 | 640 | 640 | 622 | 630 | 53,000 |
1994/01/28 | 611 | 611 | 600 | 600 | 32,000 |
1994/01/27 | 619 | 619 | 610 | 610 | 35,000 |
1994/01/26 | 615 | 620 | 606 | 619 | 13,000 |
1994/01/25 | 620 | 620 | 614 | 614 | 36,000 |
1994/01/24 | 605 | 605 | 600 | 600 | 22,000 |
1994/01/21 | 630 | 645 | 625 | 625 | 43,000 |
1994/01/20 | 645 | 646 | 623 | 626 | 51,000 |
1994/01/19 | 625 | 632 | 620 | 625 | 47,000 |
1994/01/18 | 649 | 649 | 632 | 632 | 5,000 |
1994/01/17 | 635 | 640 | 632 | 640 | 13,000 |
1994/01/14 | 626 | 635 | 625 | 635 | 37,000 |
1994/01/13 | 641 | 652 | 626 | 626 | 36,000 |
1994/01/12 | 623 | 652 | 623 | 640 | 80,000 |
1994/01/11 | 614 | 625 | 612 | 625 | 12,000 |
1994/01/10 | 610 | 614 | 602 | 610 | 13,000 |
1994/01/07 | 606 | 606 | 590 | 600 | 13,000 |
1994/01/06 | 608 | 615 | 603 | 615 | 19,000 |
1994/01/05 | 601 | 608 | 601 | 608 | 11,000 |
1994/01/04 | 601 | 601 | 601 | 601 | 2,000 |