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 |
---|---|---|---|---|---|
1998/12/30 | 316 | 317 | 316 | 316 | 5,000 |
1998/12/29 | 318 | 318 | 317 | 317 | 4,000 |
1998/12/28 | 329 | 329 | 323 | 323 | 16,000 |
1998/12/25 | 326 | 326 | 320 | 323 | 25,000 |
1998/12/24 | 312 | 312 | 310 | 311 | 16,000 |
1998/12/22 | 315 | 315 | 306 | 311 | 28,000 |
1998/12/21 | 323 | 326 | 315 | 315 | 16,000 |
1998/12/18 | 322 | 322 | 315 | 320 | 15,000 |
1998/12/17 | 320 | 320 | 315 | 315 | 7,000 |
1998/12/16 | 318 | 320 | 313 | 320 | 9,000 |
1998/12/15 | 313 | 314 | 310 | 310 | 5,000 |
1998/12/14 | 326 | 326 | 314 | 319 | 42,000 |
1998/12/11 | 314 | 318 | 313 | 313 | 37,000 |
1998/12/10 | 310 | 317 | 310 | 317 | 17,000 |
1998/12/09 | 311 | 312 | 308 | 310 | 40,000 |
1998/12/08 | 311 | 312 | 311 | 312 | 17,000 |
1998/12/07 | 313 | 315 | 313 | 314 | 10,000 |
1998/12/04 | 323 | 325 | 311 | 311 | 55,000 |
1998/12/03 | 323 | 323 | 318 | 318 | 31,000 |
1998/12/02 | 324 | 324 | 318 | 324 | 31,000 |
1998/12/01 | 324 | 324 | 319 | 319 | 24,000 |
1998/11/30 | 330 | 330 | 325 | 329 | 19,000 |
1998/11/27 | 328 | 328 | 320 | 324 | 31,000 |
1998/11/26 | 322 | 326 | 322 | 323 | 27,000 |
1998/11/25 | 327 | 327 | 320 | 320 | 23,000 |
1998/11/24 | 320 | 320 | 316 | 318 | 18,000 |
1998/11/20 | 319 | 319 | 316 | 316 | 22,000 |
1998/11/19 | 319 | 319 | 315 | 319 | 9,000 |
1998/11/18 | 325 | 325 | 310 | 315 | 38,000 |
1998/11/17 | 319 | 319 | 312 | 312 | 8,000 |
1998/11/16 | 329 | 329 | 319 | 319 | 4,000 |
1998/11/13 | 328 | 328 | 315 | 319 | 41,000 |
1998/11/12 | 320 | 330 | 315 | 330 | 37,000 |
1998/11/11 | 310 | 310 | 305 | 310 | 44,000 |
1998/11/10 | 325 | 325 | 325 | 325 | 2,000 |
1998/11/09 | 310 | 312 | 305 | 305 | 23,000 |
1998/11/06 | 311 | 314 | 311 | 312 | 6,000 |
1998/11/05 | 320 | 320 | 310 | 310 | 30,000 |
1998/11/04 | 325 | 330 | 325 | 330 | 6,000 |
1998/11/02 | 305 | 310 | 305 | 310 | 3,000 |
1998/10/30 | 301 | 303 | 300 | 303 | 23,000 |
1998/10/29 | 306 | 306 | 300 | 303 | 24,000 |
1998/10/28 | 310 | 310 | 305 | 305 | 11,000 |
1998/10/27 | 310 | 311 | 310 | 310 | 12,000 |
1998/10/26 | 313 | 313 | 313 | 313 | 43,000 |
1998/10/23 | 323 | 323 | 313 | 313 | 16,000 |
1998/10/22 | 320 | 338 | 320 | 323 | 11,000 |
1998/10/21 | 322 | 323 | 317 | 323 | 25,000 |
1998/10/20 | 323 | 323 | 323 | 323 | 1,000 |
1998/10/19 | 318 | 318 | 318 | 318 | 20,000 |
1998/10/16 | 324 | 324 | 318 | 318 | 8,000 |
1998/10/14 | 326 | 326 | 324 | 324 | 3,000 |
1998/10/13 | 331 | 331 | 319 | 319 | 7,000 |
1998/10/12 | 316 | 360 | 316 | 339 | 44,000 |
1998/10/09 | 317 | 317 | 316 | 316 | 2,000 |
1998/10/08 | 322 | 322 | 317 | 317 | 14,000 |
1998/10/07 | 319 | 319 | 315 | 317 | 10,000 |
1998/10/06 | 324 | 325 | 320 | 320 | 11,000 |
1998/10/05 | 325 | 326 | 325 | 325 | 12,000 |
1998/10/02 | 330 | 330 | 325 | 330 | 6,000 |
1998/10/01 | 330 | 335 | 330 | 335 | 8,000 |
1998/09/30 | 340 | 340 | 340 | 340 | 4,000 |
1998/09/29 | 335 | 335 | 335 | 335 | 2,000 |
1998/09/28 | 335 | 335 | 327 | 335 | 5,000 |
1998/09/25 | 353 | 353 | 326 | 327 | 29,000 |
1998/09/24 | 340 | 340 | 330 | 330 | 28,000 |
1998/09/22 | 352 | 352 | 351 | 351 | 7,000 |
1998/09/21 | 357 | 358 | 346 | 346 | 6,000 |
1998/09/18 | 340 | 359 | 336 | 359 | 8,000 |
1998/09/17 | 350 | 350 | 350 | 350 | 2,000 |
1998/09/16 | 360 | 360 | 340 | 340 | 10,000 |
1998/09/14 | 350 | 370 | 350 | 360 | 37,000 |
1998/09/11 | 358 | 358 | 340 | 340 | 21,000 |
1998/09/10 | 352 | 352 | 350 | 350 | 7,000 |
1998/09/09 | 360 | 360 | 352 | 352 | 19,000 |
1998/09/08 | 351 | 360 | 351 | 360 | 19,000 |
1998/09/07 | 326 | 359 | 326 | 359 | 20,000 |
1998/09/04 | 330 | 330 | 330 | 330 | 8,000 |
1998/09/03 | 335 | 335 | 330 | 330 | 8,000 |
1998/09/02 | 335 | 335 | 330 | 330 | 3,000 |
1998/09/01 | 330 | 330 | 328 | 330 | 3,000 |
1998/08/31 | 323 | 330 | 322 | 330 | 14,000 |
1998/08/28 | 330 | 330 | 327 | 328 | 7,000 |
1998/08/27 | 348 | 348 | 330 | 330 | 15,000 |
1998/08/26 | 360 | 360 | 348 | 348 | 4,000 |
1998/08/25 | 360 | 360 | 360 | 360 | 18,000 |
1998/08/24 | 348 | 350 | 348 | 350 | 5,000 |
1998/08/21 | 349 | 350 | 348 | 350 | 10,000 |
1998/08/20 | 350 | 350 | 348 | 350 | 10,000 |
1998/08/19 | 350 | 356 | 350 | 356 | 12,000 |
1998/08/18 | 355 | 355 | 352 | 353 | 16,000 |
1998/08/17 | 350 | 353 | 346 | 346 | 21,000 |
1998/08/14 | 350 | 350 | 343 | 350 | 6,000 |
1998/08/13 | 340 | 350 | 337 | 337 | 26,000 |
1998/08/12 | 338 | 340 | 337 | 337 | 50,000 |
1998/08/11 | 336 | 341 | 336 | 337 | 11,000 |
1998/08/10 | 349 | 349 | 333 | 336 | 17,000 |
1998/08/07 | 340 | 349 | 340 | 344 | 10,000 |
1998/08/06 | 343 | 347 | 335 | 335 | 10,000 |
1998/08/05 | 340 | 349 | 340 | 343 | 5,000 |
1998/08/04 | 350 | 350 | 350 | 350 | 9,000 |
1998/08/03 | 335 | 340 | 335 | 340 | 6,000 |
1998/07/31 | 341 | 341 | 335 | 335 | 12,000 |
1998/07/30 | 335 | 340 | 335 | 340 | 7,000 |
1998/07/29 | 340 | 341 | 338 | 338 | 8,000 |
1998/07/28 | 343 | 345 | 342 | 344 | 14,000 |
1998/07/27 | 360 | 360 | 345 | 345 | 57,000 |
1998/07/24 | 350 | 350 | 340 | 342 | 11,000 |
1998/07/23 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/22 | 355 | 359 | 355 | 359 | 5,000 |
1998/07/21 | 359 | 360 | 355 | 355 | 6,000 |
1998/07/17 | 360 | 360 | 358 | 359 | 6,000 |
1998/07/16 | 360 | 360 | 358 | 358 | 7,000 |
1998/07/15 | 357 | 357 | 355 | 355 | 15,000 |
1998/07/14 | 361 | 361 | 356 | 357 | 15,000 |
1998/07/13 | 342 | 368 | 342 | 356 | 98,000 |
1998/07/10 | 359 | 359 | 355 | 357 | 14,000 |
1998/07/09 | 360 | 360 | 359 | 359 | 17,000 |
1998/07/08 | 357 | 359 | 357 | 359 | 4,000 |
1998/07/07 | 356 | 360 | 356 | 360 | 6,000 |
1998/07/06 | 359 | 360 | 355 | 360 | 6,000 |
1998/07/03 | 350 | 359 | 350 | 359 | 3,000 |
1998/07/02 | 360 | 360 | 356 | 356 | 11,000 |
1998/07/01 | 353 | 360 | 352 | 355 | 14,000 |
1998/06/30 | 336 | 347 | 336 | 347 | 9,000 |
1998/06/29 | 335 | 336 | 335 | 336 | 3,000 |
1998/06/26 | 336 | 336 | 330 | 330 | 13,000 |
1998/06/25 | 356 | 356 | 345 | 345 | 19,000 |
1998/06/24 | 336 | 336 | 335 | 336 | 6,000 |
1998/06/23 | 340 | 340 | 330 | 335 | 18,000 |
1998/06/22 | 340 | 360 | 337 | 360 | 6,000 |
1998/06/19 | 339 | 340 | 338 | 340 | 8,000 |
1998/06/18 | 359 | 359 | 359 | 359 | 17,000 |
1998/06/17 | 353 | 358 | 353 | 353 | 3,000 |
1998/06/16 | 358 | 358 | 353 | 353 | 5,000 |
1998/06/15 | 360 | 360 | 360 | 360 | 32,000 |
1998/06/12 | 350 | 359 | 332 | 350 | 69,000 |
1998/06/11 | 346 | 346 | 340 | 340 | 12,000 |
1998/06/10 | 347 | 347 | 347 | 347 | 1,000 |
1998/06/09 | 346 | 347 | 346 | 347 | 2,000 |
1998/06/08 | 352 | 352 | 346 | 346 | 2,000 |
1998/06/05 | 346 | 346 | 346 | 346 | 8,000 |
1998/06/04 | 346 | 357 | 346 | 352 | 5,000 |
1998/06/03 | 351 | 351 | 346 | 346 | 3,000 |
1998/06/02 | 366 | 366 | 360 | 366 | 8,000 |
1998/06/01 | 368 | 368 | 359 | 359 | 3,000 |
1998/05/29 | 350 | 363 | 350 | 363 | 4,000 |
1998/05/28 | 349 | 350 | 349 | 350 | 13,000 |
1998/05/27 | 347 | 349 | 347 | 349 | 7,000 |
1998/05/26 | 370 | 370 | 345 | 345 | 13,000 |
1998/05/25 | 375 | 375 | 373 | 373 | 18,000 |
1998/05/22 | 346 | 346 | 342 | 342 | 7,000 |
1998/05/21 | 340 | 346 | 340 | 346 | 6,000 |
1998/05/20 | 350 | 350 | 350 | 350 | 15,000 |
1998/05/19 | 350 | 350 | 346 | 346 | 19,000 |
1998/05/18 | 355 | 355 | 350 | 350 | 10,000 |
1998/05/15 | 350 | 350 | 350 | 350 | 24,000 |
1998/05/14 | 353 | 353 | 350 | 350 | 21,000 |
1998/05/13 | 368 | 368 | 353 | 355 | 21,000 |
1998/05/12 | 367 | 378 | 357 | 377 | 41,000 |
1998/05/11 | 353 | 353 | 352 | 353 | 7,000 |
1998/05/08 | 353 | 353 | 353 | 353 | 1,000 |
1998/05/07 | 351 | 352 | 351 | 352 | 5,000 |
1998/05/06 | 378 | 378 | 378 | 378 | 3,000 |
1998/05/01 | 358 | 358 | 358 | 358 | 1,000 |
1998/04/30 | 358 | 358 | 357 | 358 | 6,000 |
1998/04/28 | 353 | 358 | 350 | 358 | 7,000 |
1998/04/27 | 385 | 385 | 352 | 352 | 17,000 |
1998/04/24 | 371 | 371 | 371 | 371 | 3,000 |
1998/04/22 | 351 | 352 | 350 | 352 | 8,000 |
1998/04/21 | 367 | 367 | 351 | 351 | 2,000 |
1998/04/20 | 351 | 367 | 350 | 367 | 5,000 |
1998/04/17 | 363 | 363 | 353 | 353 | 10,000 |
1998/04/16 | 361 | 366 | 358 | 358 | 10,000 |
1998/04/15 | 382 | 382 | 352 | 353 | 10,000 |
1998/04/14 | 390 | 390 | 386 | 387 | 10,000 |
1998/04/13 | 350 | 390 | 350 | 390 | 27,000 |
1998/04/10 | 359 | 359 | 359 | 359 | 1,000 |
1998/04/09 | 350 | 355 | 345 | 350 | 10,000 |
1998/04/08 | 352 | 370 | 351 | 370 | 10,000 |
1998/04/07 | 350 | 351 | 350 | 351 | 7,000 |
1998/04/06 | 331 | 350 | 331 | 350 | 13,000 |
1998/04/03 | 325 | 330 | 325 | 330 | 21,000 |
1998/04/02 | 345 | 345 | 343 | 343 | 14,000 |
1998/04/01 | 376 | 377 | 375 | 375 | 14,000 |
1998/03/31 | 376 | 383 | 376 | 377 | 16,000 |
1998/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/27 | 400 | 400 | 400 | 400 | 4,000 |
1998/03/26 | 410 | 410 | 400 | 405 | 10,000 |
1998/03/25 | 410 | 415 | 400 | 412 | 50,000 |
1998/03/24 | 408 | 410 | 406 | 410 | 14,000 |
1998/03/23 | 408 | 410 | 408 | 408 | 7,000 |
1998/03/20 | 409 | 410 | 408 | 409 | 8,000 |
1998/03/19 | 410 | 410 | 410 | 410 | 17,000 |
1998/03/18 | 419 | 425 | 418 | 419 | 6,000 |
1998/03/17 | 414 | 414 | 410 | 410 | 6,000 |
1998/03/16 | 429 | 429 | 429 | 429 | 4,000 |
1998/03/13 | 425 | 430 | 425 | 430 | 31,000 |
1998/03/12 | 420 | 429 | 398 | 429 | 43,000 |
1998/03/11 | 400 | 415 | 400 | 415 | 10,000 |
1998/03/10 | 400 | 400 | 395 | 400 | 14,000 |
1998/03/09 | 400 | 406 | 396 | 400 | 6,000 |
1998/03/05 | 406 | 406 | 406 | 406 | 4,000 |
1998/03/04 | 415 | 416 | 415 | 416 | 3,000 |
1998/03/03 | 429 | 429 | 425 | 425 | 10,000 |
1998/03/02 | 421 | 425 | 421 | 425 | 16,000 |
1998/02/27 | 420 | 421 | 420 | 421 | 27,000 |
1998/02/26 | 420 | 424 | 420 | 420 | 10,000 |
1998/02/25 | 419 | 419 | 419 | 419 | 18,000 |
1998/02/24 | 399 | 399 | 399 | 399 | 5,000 |
1998/02/23 | 393 | 393 | 393 | 393 | 2,000 |
1998/02/20 | 393 | 394 | 393 | 393 | 6,000 |
1998/02/19 | 390 | 393 | 390 | 393 | 3,000 |
1998/02/18 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/17 | 400 | 400 | 400 | 400 | 4,000 |
1998/02/16 | 405 | 405 | 400 | 400 | 7,000 |
1998/02/13 | 405 | 405 | 402 | 405 | 5,000 |
1998/02/12 | 410 | 420 | 400 | 420 | 33,000 |
1998/02/10 | 394 | 394 | 393 | 394 | 8,000 |
1998/02/09 | 376 | 394 | 376 | 394 | 11,000 |
1998/02/06 | 370 | 372 | 370 | 372 | 7,000 |
1998/02/05 | 367 | 371 | 367 | 371 | 9,000 |
1998/02/04 | 372 | 373 | 372 | 372 | 3,000 |
1998/02/03 | 377 | 379 | 377 | 378 | 28,000 |
1998/02/02 | 350 | 367 | 350 | 367 | 51,000 |
1998/01/30 | 425 | 425 | 415 | 415 | 15,000 |
1998/01/29 | 416 | 429 | 416 | 429 | 19,000 |
1998/01/28 | 410 | 415 | 406 | 410 | 14,000 |
1998/01/27 | 415 | 415 | 406 | 406 | 11,000 |
1998/01/26 | 405 | 405 | 405 | 405 | 17,000 |
1998/01/23 | 365 | 365 | 360 | 360 | 5,000 |
1998/01/22 | 358 | 370 | 355 | 355 | 10,000 |
1998/01/21 | 357 | 358 | 350 | 358 | 13,000 |
1998/01/20 | 352 | 360 | 352 | 358 | 8,000 |
1998/01/19 | 341 | 351 | 340 | 351 | 4,000 |
1998/01/16 | 340 | 340 | 335 | 340 | 5,000 |
1998/01/14 | 335 | 335 | 335 | 335 | 1,000 |
1998/01/13 | 330 | 340 | 327 | 330 | 12,000 |
1998/01/12 | 310 | 320 | 310 | 320 | 37,000 |
1998/01/08 | 300 | 300 | 295 | 295 | 31,000 |
1998/01/07 | 309 | 309 | 301 | 301 | 18,000 |
1998/01/06 | 329 | 329 | 320 | 320 | 5,000 |
1998/01/05 | 324 | 324 | 324 | 324 | 1,000 |