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 |
---|---|---|---|---|---|
1995/12/29 | 617 | 617 | 617 | 617 | 2,000 |
1995/12/28 | 615 | 615 | 612 | 615 | 6,000 |
1995/12/27 | 606 | 615 | 595 | 606 | 40,000 |
1995/12/26 | 598 | 605 | 595 | 605 | 23,000 |
1995/12/25 | 599 | 600 | 593 | 600 | 18,000 |
1995/12/22 | 598 | 598 | 583 | 591 | 24,000 |
1995/12/21 | 603 | 605 | 600 | 600 | 14,000 |
1995/12/20 | 598 | 604 | 598 | 604 | 10,000 |
1995/12/19 | 590 | 599 | 581 | 589 | 13,000 |
1995/12/18 | 600 | 604 | 600 | 600 | 9,000 |
1995/12/15 | 605 | 605 | 595 | 595 | 30,000 |
1995/12/14 | 610 | 610 | 605 | 605 | 8,000 |
1995/12/13 | 611 | 611 | 605 | 605 | 7,000 |
1995/12/12 | 600 | 620 | 600 | 611 | 40,000 |
1995/12/11 | 590 | 590 | 590 | 590 | 3,000 |
1995/12/08 | 580 | 580 | 580 | 580 | 19,000 |
1995/12/07 | 600 | 602 | 600 | 600 | 7,000 |
1995/12/06 | 599 | 601 | 599 | 601 | 7,000 |
1995/12/05 | 605 | 605 | 600 | 605 | 38,000 |
1995/12/04 | 599 | 599 | 595 | 595 | 5,000 |
1995/12/01 | 599 | 599 | 597 | 597 | 12,000 |
1995/11/30 | 599 | 599 | 599 | 599 | 15,000 |
1995/11/29 | 590 | 590 | 589 | 589 | 5,000 |
1995/11/28 | 582 | 590 | 582 | 590 | 10,000 |
1995/11/27 | 588 | 590 | 581 | 590 | 34,000 |
1995/11/24 | 560 | 580 | 555 | 580 | 24,000 |
1995/11/22 | 565 | 565 | 560 | 560 | 14,000 |
1995/11/21 | 573 | 580 | 568 | 568 | 10,000 |
1995/11/20 | 559 | 570 | 559 | 570 | 10,000 |
1995/11/17 | 570 | 570 | 569 | 569 | 4,000 |
1995/11/16 | 550 | 569 | 550 | 569 | 7,000 |
1995/11/15 | 550 | 550 | 550 | 550 | 9,000 |
1995/11/14 | 551 | 554 | 550 | 550 | 20,000 |
1995/11/13 | 552 | 573 | 550 | 550 | 40,000 |
1995/11/10 | 551 | 552 | 551 | 552 | 9,000 |
1995/11/09 | 560 | 560 | 560 | 560 | 1,000 |
1995/11/08 | 555 | 557 | 555 | 557 | 9,000 |
1995/11/07 | 552 | 557 | 552 | 557 | 2,000 |
1995/11/06 | 550 | 551 | 550 | 551 | 25,000 |
1995/11/02 | 555 | 555 | 545 | 545 | 22,000 |
1995/11/01 | 560 | 560 | 553 | 553 | 4,000 |
1995/10/31 | 551 | 555 | 551 | 551 | 3,000 |
1995/10/30 | 550 | 551 | 550 | 551 | 10,000 |
1995/10/27 | 551 | 551 | 550 | 550 | 7,000 |
1995/10/26 | 555 | 555 | 551 | 551 | 17,000 |
1995/10/25 | 561 | 561 | 555 | 555 | 19,000 |
1995/10/24 | 559 | 559 | 555 | 555 | 11,000 |
1995/10/23 | 560 | 560 | 555 | 555 | 3,000 |
1995/10/20 | 570 | 570 | 570 | 570 | 6,000 |
1995/10/18 | 571 | 571 | 565 | 565 | 3,000 |
1995/10/16 | 571 | 571 | 571 | 571 | 3,000 |
1995/10/13 | 565 | 565 | 565 | 565 | 7,000 |
1995/10/12 | 580 | 580 | 565 | 565 | 32,000 |
1995/10/11 | 574 | 574 | 574 | 574 | 5,000 |
1995/10/09 | 568 | 568 | 568 | 568 | 1,000 |
1995/10/06 | 567 | 568 | 567 | 568 | 7,000 |
1995/10/05 | 567 | 567 | 567 | 567 | 2,000 |
1995/10/04 | 561 | 561 | 561 | 561 | 2,000 |
1995/10/03 | 575 | 575 | 560 | 570 | 6,000 |
1995/10/02 | 570 | 570 | 570 | 570 | 1,000 |
1995/09/29 | 570 | 570 | 560 | 560 | 5,000 |
1995/09/28 | 571 | 571 | 571 | 571 | 1,000 |
1995/09/27 | 569 | 570 | 569 | 570 | 2,000 |
1995/09/26 | 569 | 569 | 569 | 569 | 2,000 |
1995/09/25 | 593 | 593 | 593 | 593 | 16,000 |
1995/09/22 | 560 | 560 | 545 | 545 | 42,000 |
1995/09/21 | 575 | 575 | 575 | 575 | 9,000 |
1995/09/20 | 595 | 595 | 585 | 585 | 4,000 |
1995/09/19 | 585 | 585 | 585 | 585 | 1,000 |
1995/09/18 | 592 | 592 | 585 | 585 | 16,000 |
1995/09/14 | 597 | 597 | 593 | 593 | 18,000 |
1995/09/13 | 583 | 596 | 581 | 596 | 16,000 |
1995/09/12 | 580 | 600 | 580 | 582 | 40,000 |
1995/09/11 | 575 | 575 | 575 | 575 | 6,000 |
1995/09/08 | 579 | 596 | 579 | 596 | 36,000 |
1995/09/07 | 585 | 590 | 575 | 590 | 5,000 |
1995/09/06 | 575 | 590 | 575 | 590 | 6,000 |
1995/09/05 | 580 | 580 | 575 | 575 | 19,000 |
1995/09/04 | 576 | 591 | 576 | 591 | 5,000 |
1995/09/01 | 589 | 590 | 570 | 570 | 18,000 |
1995/08/31 | 592 | 592 | 589 | 590 | 3,000 |
1995/08/30 | 594 | 594 | 591 | 592 | 7,000 |
1995/08/29 | 595 | 595 | 594 | 594 | 9,000 |
1995/08/28 | 595 | 595 | 595 | 595 | 2,000 |
1995/08/25 | 590 | 590 | 575 | 575 | 19,000 |
1995/08/24 | 575 | 575 | 575 | 575 | 8,000 |
1995/08/23 | 570 | 571 | 565 | 568 | 24,000 |
1995/08/22 | 576 | 578 | 570 | 577 | 24,000 |
1995/08/21 | 583 | 583 | 578 | 578 | 4,000 |
1995/08/18 | 590 | 595 | 590 | 590 | 8,000 |
1995/08/17 | 599 | 599 | 590 | 590 | 4,000 |
1995/08/16 | 600 | 600 | 595 | 600 | 25,000 |
1995/08/15 | 589 | 590 | 585 | 590 | 18,000 |
1995/08/14 | 560 | 585 | 560 | 585 | 24,000 |
1995/08/11 | 545 | 555 | 545 | 555 | 3,000 |
1995/08/10 | 550 | 550 | 548 | 548 | 3,000 |
1995/08/09 | 549 | 550 | 549 | 550 | 13,000 |
1995/08/08 | 544 | 544 | 544 | 544 | 1,000 |
1995/08/07 | 574 | 574 | 550 | 550 | 18,000 |
1995/08/04 | 568 | 568 | 568 | 568 | 2,000 |
1995/08/03 | 548 | 570 | 548 | 570 | 7,000 |
1995/08/02 | 543 | 560 | 543 | 543 | 11,000 |
1995/08/01 | 560 | 560 | 541 | 541 | 9,000 |
1995/07/31 | 586 | 586 | 560 | 560 | 16,000 |
1995/07/28 | 570 | 586 | 565 | 586 | 22,000 |
1995/07/27 | 569 | 570 | 569 | 570 | 6,000 |
1995/07/26 | 560 | 570 | 560 | 569 | 10,000 |
1995/07/25 | 586 | 586 | 569 | 569 | 16,000 |
1995/07/24 | 566 | 567 | 566 | 566 | 4,000 |
1995/07/21 | 567 | 567 | 567 | 567 | 3,000 |
1995/07/20 | 586 | 586 | 586 | 586 | 2,000 |
1995/07/19 | 567 | 567 | 567 | 567 | 2,000 |
1995/07/18 | 599 | 599 | 586 | 586 | 7,000 |
1995/07/17 | 600 | 600 | 600 | 600 | 9,000 |
1995/07/14 | 581 | 590 | 576 | 590 | 8,000 |
1995/07/13 | 571 | 571 | 571 | 571 | 5,000 |
1995/07/12 | 590 | 599 | 571 | 571 | 35,000 |
1995/07/11 | 589 | 590 | 580 | 590 | 8,000 |
1995/07/10 | 610 | 610 | 590 | 590 | 35,000 |
1995/07/07 | 578 | 611 | 578 | 590 | 70,000 |
1995/07/06 | 530 | 539 | 530 | 539 | 11,000 |
1995/07/05 | 506 | 506 | 500 | 500 | 6,000 |
1995/07/04 | 504 | 504 | 500 | 500 | 5,000 |
1995/07/03 | 500 | 500 | 495 | 499 | 4,000 |
1995/06/30 | 501 | 506 | 501 | 506 | 2,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 8,000 |
1995/06/28 | 501 | 501 | 498 | 498 | 10,000 |
1995/06/27 | 505 | 505 | 501 | 504 | 11,000 |
1995/06/26 | 515 | 515 | 500 | 500 | 22,000 |
1995/06/23 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/22 | 491 | 495 | 491 | 495 | 19,000 |
1995/06/21 | 481 | 488 | 481 | 488 | 5,000 |
1995/06/20 | 525 | 525 | 480 | 487 | 25,000 |
1995/06/19 | 501 | 505 | 501 | 505 | 2,000 |
1995/06/16 | 510 | 510 | 500 | 500 | 11,000 |
1995/06/15 | 518 | 518 | 492 | 492 | 36,000 |
1995/06/14 | 508 | 508 | 508 | 508 | 8,000 |
1995/06/13 | 510 | 515 | 501 | 514 | 27,000 |
1995/06/12 | 509 | 515 | 508 | 515 | 44,000 |
1995/06/09 | 531 | 531 | 508 | 508 | 13,000 |
1995/06/08 | 535 | 535 | 535 | 535 | 3,000 |
1995/06/07 | 540 | 540 | 535 | 535 | 12,000 |
1995/06/06 | 540 | 542 | 540 | 540 | 13,000 |
1995/06/05 | 540 | 550 | 540 | 550 | 9,000 |
1995/06/02 | 549 | 550 | 549 | 550 | 25,000 |
1995/06/01 | 553 | 553 | 550 | 550 | 11,000 |
1995/05/31 | 554 | 560 | 550 | 551 | 185,000 |
1995/05/30 | 565 | 565 | 565 | 565 | 9,000 |
1995/05/29 | 565 | 566 | 565 | 566 | 5,000 |
1995/05/26 | 565 | 575 | 565 | 575 | 2,000 |
1995/05/25 | 590 | 590 | 565 | 565 | 25,000 |
1995/05/24 | 565 | 565 | 565 | 565 | 9,000 |
1995/05/23 | 565 | 565 | 565 | 565 | 9,000 |
1995/05/22 | 565 | 565 | 565 | 565 | 12,000 |
1995/05/19 | 565 | 566 | 565 | 566 | 26,000 |
1995/05/18 | 563 | 563 | 563 | 563 | 4,000 |
1995/05/17 | 570 | 570 | 557 | 563 | 6,000 |
1995/05/16 | 597 | 597 | 570 | 570 | 8,000 |
1995/05/15 | 600 | 600 | 580 | 580 | 15,000 |
1995/05/12 | 579 | 603 | 579 | 602 | 42,000 |
1995/05/11 | 573 | 573 | 573 | 573 | 15,000 |
1995/05/10 | 574 | 574 | 573 | 573 | 54,000 |
1995/05/09 | 575 | 585 | 574 | 574 | 17,000 |
1995/05/08 | 573 | 573 | 573 | 573 | 4,000 |
1995/05/02 | 560 | 560 | 555 | 557 | 9,000 |
1995/05/01 | 573 | 573 | 550 | 550 | 9,000 |
1995/04/27 | 593 | 600 | 593 | 593 | 5,000 |
1995/04/25 | 609 | 609 | 603 | 603 | 20,000 |
1995/04/24 | 585 | 585 | 585 | 585 | 2,000 |
1995/04/21 | 585 | 586 | 585 | 585 | 15,000 |
1995/04/20 | 585 | 585 | 584 | 584 | 13,000 |
1995/04/19 | 570 | 570 | 570 | 570 | 4,000 |
1995/04/18 | 585 | 585 | 580 | 580 | 2,000 |
1995/04/17 | 584 | 585 | 581 | 585 | 5,000 |
1995/04/14 | 590 | 590 | 590 | 590 | 1,000 |
1995/04/13 | 573 | 597 | 573 | 589 | 40,000 |
1995/04/12 | 551 | 574 | 551 | 574 | 9,000 |
1995/04/11 | 542 | 542 | 541 | 541 | 5,000 |
1995/04/10 | 550 | 560 | 550 | 560 | 4,000 |
1995/04/07 | 541 | 551 | 541 | 550 | 5,000 |
1995/04/06 | 536 | 550 | 531 | 537 | 15,000 |
1995/04/05 | 560 | 560 | 550 | 555 | 8,000 |
1995/04/04 | 579 | 579 | 564 | 570 | 8,000 |
1995/04/03 | 599 | 599 | 583 | 589 | 17,000 |
1995/03/31 | 610 | 610 | 600 | 605 | 116,000 |
1995/03/30 | 580 | 580 | 580 | 580 | 2,000 |
1995/03/29 | 566 | 566 | 566 | 566 | 3,000 |
1995/03/28 | 586 | 586 | 586 | 586 | 4,000 |
1995/03/27 | 586 | 586 | 586 | 586 | 16,000 |
1995/03/24 | 560 | 560 | 556 | 556 | 28,000 |
1995/03/23 | 561 | 561 | 561 | 561 | 3,000 |
1995/03/22 | 580 | 580 | 561 | 561 | 11,000 |
1995/03/20 | 580 | 580 | 570 | 570 | 7,000 |
1995/03/17 | 595 | 596 | 580 | 580 | 19,000 |
1995/03/16 | 582 | 595 | 581 | 595 | 5,000 |
1995/03/15 | 599 | 599 | 581 | 581 | 4,000 |
1995/03/14 | 600 | 600 | 600 | 600 | 19,000 |
1995/03/13 | 581 | 602 | 581 | 600 | 24,000 |
1995/03/10 | 598 | 598 | 581 | 581 | 8,000 |
1995/03/09 | 573 | 580 | 573 | 580 | 15,000 |
1995/03/08 | 571 | 571 | 571 | 571 | 47,000 |
1995/03/07 | 571 | 571 | 570 | 570 | 6,000 |
1995/03/06 | 571 | 571 | 571 | 571 | 24,000 |
1995/03/03 | 579 | 579 | 571 | 571 | 43,000 |
1995/03/02 | 585 | 585 | 578 | 578 | 14,000 |
1995/03/01 | 572 | 578 | 572 | 575 | 9,000 |
1995/02/28 | 571 | 571 | 571 | 571 | 2,000 |
1995/02/27 | 578 | 578 | 570 | 570 | 36,000 |
1995/02/24 | 594 | 600 | 594 | 595 | 36,000 |
1995/02/23 | 590 | 595 | 590 | 594 | 7,000 |
1995/02/22 | 590 | 590 | 582 | 582 | 803,000 |
1995/02/21 | 601 | 601 | 595 | 595 | 6,000 |
1995/02/20 | 598 | 598 | 595 | 595 | 11,000 |
1995/02/17 | 591 | 601 | 582 | 582 | 8,000 |
1995/02/16 | 595 | 595 | 590 | 590 | 3,000 |
1995/02/15 | 590 | 590 | 582 | 585 | 11,000 |
1995/02/14 | 615 | 615 | 600 | 600 | 31,000 |
1995/02/13 | 591 | 615 | 591 | 615 | 12,000 |
1995/02/10 | 585 | 590 | 585 | 590 | 7,000 |
1995/02/09 | 595 | 595 | 595 | 595 | 1,000 |
1995/02/08 | 590 | 595 | 585 | 590 | 7,000 |
1995/02/07 | 599 | 599 | 590 | 590 | 13,000 |
1995/02/06 | 597 | 600 | 585 | 600 | 10,000 |
1995/02/03 | 591 | 597 | 591 | 597 | 9,000 |
1995/02/02 | 600 | 600 | 599 | 599 | 10,000 |
1995/02/01 | 582 | 599 | 582 | 599 | 9,000 |
1995/01/31 | 622 | 622 | 601 | 601 | 19,000 |
1995/01/30 | 612 | 620 | 604 | 620 | 22,000 |
1995/01/27 | 612 | 612 | 612 | 612 | 5,000 |
1995/01/26 | 612 | 612 | 612 | 612 | 1,000 |
1995/01/25 | 630 | 630 | 630 | 630 | 15,000 |
1995/01/24 | 580 | 600 | 570 | 590 | 8,000 |
1995/01/23 | 601 | 601 | 590 | 590 | 23,000 |
1995/01/20 | 606 | 606 | 604 | 604 | 25,000 |
1995/01/19 | 605 | 630 | 605 | 606 | 22,000 |
1995/01/18 | 601 | 601 | 601 | 601 | 29,000 |
1995/01/17 | 625 | 625 | 625 | 625 | 4,000 |
1995/01/13 | 605 | 606 | 603 | 605 | 33,000 |
1995/01/12 | 614 | 619 | 611 | 611 | 52,000 |
1995/01/11 | 610 | 610 | 610 | 610 | 32,000 |
1995/01/10 | 613 | 613 | 605 | 607 | 23,000 |
1995/01/09 | 611 | 615 | 611 | 612 | 10,000 |
1995/01/06 | 612 | 614 | 612 | 614 | 6,000 |
1995/01/05 | 649 | 649 | 619 | 619 | 10,000 |
1995/01/04 | 640 | 640 | 640 | 640 | 1,000 |