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
1999/12/30 275 284 275 284 2,000
1999/12/29 278 280 275 275 11,000
1999/12/28 280 280 278 280 13,000
1999/12/27 293 293 280 281 38,000
1999/12/24 280 285 280 284 14,000
1999/12/22 281 283 280 283 20,000
1999/12/21 281 281 280 281 14,000
1999/12/20 280 280 280 280 9,000
1999/12/17 280 289 280 280 92,000
1999/12/16 291 291 280 280 44,000
1999/12/15 293 294 291 291 14,000
1999/12/14 300 300 299 300 5,000
1999/12/13 303 303 300 300 39,000
1999/12/10 296 300 291 293 43,000
1999/12/09 296 301 296 301 6,000
1999/12/08 296 302 296 302 9,000
1999/12/07 290 304 290 304 38,000
1999/12/06 303 303 290 302 53,000
1999/12/03 300 301 296 298 17,000
1999/12/02 306 306 300 306 13,000
1999/12/01 299 304 299 302 12,000
1999/11/30 304 304 299 299 10,000
1999/11/29 300 304 298 304 24,000
1999/11/26 301 306 301 301 29,000
1999/11/25 309 309 300 301 26,000
1999/11/24 305 306 301 306 29,000
1999/11/22 310 310 307 307 21,000
1999/11/19 310 313 306 307 32,000
1999/11/18 305 306 304 305 31,000
1999/11/17 298 300 298 300 37,000
1999/11/16 300 303 298 298 46,000
1999/11/15 303 303 300 302 19,000
1999/11/12 319 319 303 305 65,000
1999/11/11 307 307 300 306 17,000
1999/11/10 304 307 304 307 5,000
1999/11/09 315 315 300 304 36,000
1999/11/08 310 310 309 309 10,000
1999/11/05 315 316 312 316 15,000
1999/11/04 311 314 311 312 8,000
1999/11/02 318 318 311 317 11,000
1999/11/01 318 318 310 312 13,000
1999/10/29 310 320 310 318 17,000
1999/10/28 318 318 316 316 10,000
1999/10/27 316 318 316 318 9,000
1999/10/26 318 319 318 318 3,000
1999/10/25 333 333 316 316 24,000
1999/10/22 315 320 315 320 10,000
1999/10/21 316 316 315 316 6,000
1999/10/20 329 329 316 316 8,000
1999/10/19 315 334 315 334 5,000
1999/10/18 326 327 315 315 16,000
1999/10/15 316 321 315 321 9,000
1999/10/14 319 319 316 316 7,000
1999/10/13 319 320 315 319 41,000
1999/10/12 330 330 311 319 47,000
1999/10/08 311 313 307 310 11,000
1999/10/07 316 318 305 318 25,000
1999/10/06 321 322 312 312 11,000
1999/10/05 320 320 320 320 3,000
1999/10/04 340 340 334 335 19,000
1999/10/01 331 335 330 335 31,000
1999/09/30 306 335 306 335 59,000
1999/09/29 311 311 305 306 16,000
1999/09/28 305 315 305 312 22,000
1999/09/27 320 320 315 315 40,000
1999/09/24 320 320 316 317 28,000
1999/09/22 320 321 320 321 30,000
1999/09/21 323 324 318 324 14,000
1999/09/20 320 324 318 324 28,000
1999/09/17 320 325 319 320 18,000
1999/09/16 320 320 316 318 20,000
1999/09/14 320 326 315 317 23,000
1999/09/13 335 335 322 326 45,000
1999/09/10 325 326 324 325 43,000
1999/09/09 330 330 323 325 15,000
1999/09/08 336 336 320 325 29,000
1999/09/07 337 339 330 331 21,000
1999/09/06 346 346 335 336 10,000
1999/09/03 355 355 354 354 6,000
1999/09/02 350 360 350 358 12,000
1999/09/01 336 340 336 340 10,000
1999/08/31 340 342 335 335 15,000
1999/08/30 347 347 345 345 6,000
1999/08/27 345 347 345 346 16,000
1999/08/26 350 350 345 345 5,000
1999/08/25 350 350 350 350 66,000
1999/08/24 354 355 354 354 5,000
1999/08/23 356 356 351 352 11,000
1999/08/20 345 351 345 351 6,000
1999/08/19 360 360 350 350 15,000
1999/08/18 360 361 360 360 8,000
1999/08/17 361 361 357 359 7,000
1999/08/16 360 361 360 361 6,000
1999/08/13 362 362 357 362 15,000
1999/08/12 361 361 356 360 34,000
1999/08/11 343 343 342 342 7,000
1999/08/10 346 346 343 343 18,000
1999/08/09 345 345 345 345 2,000
1999/08/06 350 350 345 345 7,000
1999/08/05 355 358 350 350 16,000
1999/08/04 364 365 363 363 6,000
1999/08/03 365 365 361 365 5,000
1999/08/02 357 357 357 357 1,000
1999/07/30 361 365 355 365 11,000
1999/07/29 355 356 355 356 3,000
1999/07/28 365 365 355 355 7,000
1999/07/27 370 370 360 369 19,000
1999/07/26 375 375 360 366 58,000
1999/07/23 352 358 349 353 21,000
1999/07/22 352 359 352 359 13,000
1999/07/21 369 369 360 360 18,000
1999/07/19 360 370 360 370 10,000
1999/07/16 370 370 362 362 14,000
1999/07/15 377 377 360 360 14,000
1999/07/14 387 387 377 377 40,000
1999/07/13 380 387 373 385 110,000
1999/07/12 355 383 354 377 97,000
1999/07/09 351 360 351 360 28,000
1999/07/08 351 355 351 355 3,000
1999/07/07 350 351 350 350 13,000
1999/07/06 352 356 350 351 26,000
1999/07/05 350 360 350 350 23,000
1999/07/02 346 354 345 350 32,000
1999/07/01 345 355 345 355 16,000
1999/06/30 349 350 348 350 13,000
1999/06/29 351 355 348 349 17,000
1999/06/28 350 360 350 355 5,000
1999/06/25 369 369 353 353 22,000
1999/06/24 351 359 351 359 29,000
1999/06/23 360 365 360 360 16,000
1999/06/22 375 375 364 364 17,000
1999/06/21 367 367 361 361 11,000
1999/06/18 375 375 367 367 23,000
1999/06/17 368 376 368 374 64,000
1999/06/16 365 369 364 365 44,000
1999/06/15 366 366 360 360 56,000
1999/06/14 365 368 353 353 34,000
1999/06/11 359 360 356 357 51,000
1999/06/10 348 354 348 350 16,000
1999/06/09 350 352 350 352 17,000
1999/06/08 352 352 350 350 4,000
1999/06/07 350 353 350 352 15,000
1999/06/04 343 345 343 345 5,000
1999/06/03 342 344 342 344 3,000
1999/06/02 343 350 343 349 13,000
1999/06/01 354 354 350 351 12,000
1999/05/31 343 350 343 350 3,000
1999/05/28 351 355 342 342 15,000
1999/05/27 351 359 351 355 4,000
1999/05/26 360 360 360 360 15,000
1999/05/25 365 365 360 360 21,000
1999/05/24 350 360 350 360 13,000
1999/05/21 342 342 341 342 12,000
1999/05/20 342 342 342 342 3,000
1999/05/19 350 350 342 342 9,000
1999/05/18 352 352 350 350 11,000
1999/05/17 355 355 351 351 11,000
1999/05/14 351 355 350 355 6,000
1999/05/13 354 357 350 350 20,000
1999/05/12 370 370 350 350 57,000
1999/05/11 350 355 350 355 9,000
1999/05/10 343 350 342 350 27,000
1999/05/07 360 360 340 340 32,000
1999/05/06 347 351 347 350 13,000
1999/04/30 360 360 346 346 19,000
1999/04/28 365 365 360 360 10,000
1999/04/27 365 365 360 360 20,000
1999/04/26 370 370 365 365 38,000
1999/04/23 365 369 363 366 17,000
1999/04/22 351 360 350 360 40,000
1999/04/21 351 354 350 350 14,000
1999/04/20 362 363 350 351 42,000
1999/04/19 365 365 361 361 15,000
1999/04/16 365 365 358 358 28,000
1999/04/15 364 365 361 364 14,000
1999/04/14 361 366 361 364 10,000
1999/04/13 370 370 360 360 18,000
1999/04/12 376 376 355 355 77,000
1999/04/09 365 368 361 361 45,000
1999/04/08 352 375 350 365 136,000
1999/04/07 335 340 335 337 24,000
1999/04/06 333 335 330 335 20,000
1999/04/05 331 333 330 330 20,000
1999/04/02 328 333 325 326 34,000
1999/04/01 328 328 327 327 5,000
1999/03/31 326 339 325 338 13,000
1999/03/30 335 335 325 325 17,000
1999/03/29 332 338 325 338 31,000
1999/03/26 340 340 328 328 32,000
1999/03/25 350 353 348 348 58,000
1999/03/24 334 350 333 347 31,000
1999/03/23 340 345 330 331 69,000
1999/03/19 339 340 338 340 25,000
1999/03/18 341 343 337 337 31,000
1999/03/17 340 340 339 340 40,000
1999/03/16 337 337 335 337 51,000
1999/03/15 335 338 335 336 14,000
1999/03/12 340 340 335 335 74,000
1999/03/11 332 335 328 335 46,000
1999/03/10 331 334 327 328 31,000
1999/03/09 338 338 331 331 11,000
1999/03/08 332 340 332 338 52,000
1999/03/05 321 330 321 330 25,000
1999/03/04 320 321 320 321 12,000
1999/03/03 325 328 320 320 20,000
1999/03/02 330 330 323 323 16,000
1999/03/01 323 330 322 330 22,000
1999/02/26 323 323 322 322 18,000
1999/02/25 332 332 330 330 33,000
1999/02/24 332 332 320 320 16,000
1999/02/23 321 333 321 333 27,000
1999/02/22 325 328 321 328 18,000
1999/02/19 329 329 321 321 4,000
1999/02/18 329 329 329 329 3,000
1999/02/17 326 329 321 321 15,000
1999/02/16 329 329 325 325 6,000
1999/02/15 319 329 319 329 4,000
1999/02/12 329 329 323 329 45,000
1999/02/10 316 316 314 314 6,000
1999/02/09 317 322 317 317 6,000
1999/02/08 315 316 315 316 2,000
1999/02/05 317 317 315 315 6,000
1999/02/04 320 320 318 318 5,000
1999/02/03 325 329 320 320 8,000
1999/02/02 330 330 328 330 9,000
1999/02/01 330 330 330 330 3,000
1999/01/29 327 330 327 330 5,000
1999/01/28 325 330 325 328 13,000
1999/01/27 330 330 310 315 49,000
1999/01/26 330 333 330 330 24,000
1999/01/25 335 335 333 333 19,000
1999/01/22 325 326 323 325 8,000
1999/01/21 319 325 318 318 22,000
1999/01/20 318 320 314 320 12,000
1999/01/19 319 319 315 315 8,000
1999/01/18 316 319 316 319 4,000
1999/01/14 312 314 312 314 11,000
1999/01/13 314 314 313 313 23,000
1999/01/12 317 317 313 314 43,000
1999/01/11 311 321 311 312 4,000
1999/01/08 315 315 310 310 23,000
1999/01/07 321 324 316 316 17,000
1999/01/06 315 318 315 318 7,000
1999/01/05 317 319 310 319 22,000
1999/01/04 317 317 314 314 2,000

このページの先頭へ