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 |
---|---|---|---|---|---|
2001/12/28 | 244 | 245 | 244 | 244 | 45,000 |
2001/12/27 | 245 | 245 | 244 | 245 | 21,000 |
2001/12/26 | 247 | 250 | 244 | 245 | 36,000 |
2001/12/25 | 253 | 253 | 250 | 253 | 34,000 |
2001/12/21 | 253 | 254 | 249 | 253 | 60,000 |
2001/12/20 | 255 | 258 | 251 | 254 | 22,000 |
2001/12/19 | 251 | 256 | 251 | 256 | 21,000 |
2001/12/18 | 259 | 259 | 251 | 255 | 14,000 |
2001/12/17 | 255 | 260 | 255 | 260 | 16,000 |
2001/12/14 | 255 | 265 | 255 | 260 | 87,000 |
2001/12/13 | 268 | 269 | 260 | 260 | 14,000 |
2001/12/12 | 264 | 269 | 262 | 268 | 48,000 |
2001/12/11 | 265 | 265 | 260 | 260 | 31,000 |
2001/12/10 | 265 | 267 | 265 | 266 | 28,000 |
2001/12/07 | 263 | 266 | 263 | 266 | 11,000 |
2001/12/06 | 263 | 270 | 263 | 268 | 19,000 |
2001/12/05 | 266 | 266 | 262 | 263 | 44,000 |
2001/12/04 | 259 | 262 | 259 | 261 | 26,000 |
2001/12/03 | 263 | 265 | 262 | 264 | 15,000 |
2001/11/30 | 260 | 262 | 260 | 261 | 16,000 |
2001/11/29 | 270 | 270 | 264 | 267 | 14,000 |
2001/11/28 | 267 | 271 | 266 | 271 | 19,000 |
2001/11/27 | 271 | 271 | 267 | 267 | 12,000 |
2001/11/26 | 274 | 274 | 270 | 271 | 50,000 |
2001/11/22 | 267 | 270 | 267 | 270 | 15,000 |
2001/11/21 | 265 | 269 | 265 | 269 | 11,000 |
2001/11/20 | 268 | 268 | 265 | 265 | 10,000 |
2001/11/19 | 264 | 269 | 264 | 269 | 8,000 |
2001/11/16 | 269 | 269 | 264 | 268 | 21,000 |
2001/11/15 | 264 | 267 | 264 | 267 | 14,000 |
2001/11/14 | 264 | 264 | 262 | 264 | 12,000 |
2001/11/13 | 261 | 264 | 261 | 264 | 11,000 |
2001/11/12 | 259 | 263 | 259 | 263 | 49,000 |
2001/11/09 | 262 | 263 | 259 | 259 | 31,000 |
2001/11/08 | 267 | 267 | 261 | 261 | 18,000 |
2001/11/07 | 267 | 268 | 263 | 267 | 48,000 |
2001/11/06 | 264 | 273 | 263 | 270 | 44,000 |
2001/11/05 | 261 | 265 | 261 | 263 | 29,000 |
2001/11/02 | 262 | 262 | 259 | 259 | 14,000 |
2001/11/01 | 260 | 260 | 252 | 258 | 26,000 |
2001/10/31 | 260 | 264 | 260 | 260 | 24,000 |
2001/10/30 | 262 | 263 | 260 | 263 | 29,000 |
2001/10/29 | 265 | 265 | 262 | 262 | 29,000 |
2001/10/26 | 264 | 265 | 262 | 265 | 55,000 |
2001/10/25 | 262 | 264 | 258 | 264 | 68,000 |
2001/10/24 | 255 | 261 | 252 | 260 | 84,000 |
2001/10/23 | 247 | 253 | 246 | 253 | 36,000 |
2001/10/22 | 244 | 247 | 244 | 245 | 41,000 |
2001/10/19 | 244 | 245 | 243 | 243 | 35,000 |
2001/10/18 | 245 | 245 | 244 | 244 | 39,000 |
2001/10/17 | 245 | 250 | 244 | 250 | 49,000 |
2001/10/16 | 245 | 247 | 244 | 247 | 31,000 |
2001/10/15 | 245 | 246 | 243 | 244 | 49,000 |
2001/10/12 | 250 | 254 | 245 | 248 | 118,000 |
2001/10/11 | 246 | 250 | 244 | 245 | 69,000 |
2001/10/10 | 247 | 248 | 243 | 243 | 41,000 |
2001/10/09 | 245 | 248 | 244 | 248 | 50,000 |
2001/10/05 | 246 | 246 | 243 | 243 | 39,000 |
2001/10/04 | 246 | 248 | 244 | 245 | 46,000 |
2001/10/03 | 246 | 248 | 243 | 246 | 61,000 |
2001/10/02 | 248 | 252 | 240 | 244 | 83,000 |
2001/10/01 | 248 | 252 | 243 | 248 | 77,000 |
2001/09/28 | 242 | 249 | 242 | 248 | 38,000 |
2001/09/27 | 242 | 242 | 240 | 242 | 64,000 |
2001/09/26 | 243 | 249 | 237 | 244 | 55,000 |
2001/09/25 | 250 | 254 | 242 | 242 | 60,000 |
2001/09/21 | 244 | 244 | 238 | 244 | 41,000 |
2001/09/20 | 244 | 244 | 239 | 244 | 62,000 |
2001/09/19 | 238 | 242 | 238 | 239 | 55,000 |
2001/09/18 | 245 | 245 | 238 | 238 | 68,000 |
2001/09/17 | 241 | 245 | 240 | 241 | 38,000 |
2001/09/14 | 244 | 245 | 242 | 243 | 70,000 |
2001/09/13 | 240 | 248 | 240 | 245 | 29,000 |
2001/09/12 | 250 | 250 | 242 | 242 | 76,000 |
2001/09/11 | 253 | 253 | 248 | 249 | 122,000 |
2001/09/10 | 258 | 258 | 253 | 253 | 48,000 |
2001/09/07 | 259 | 259 | 253 | 253 | 43,000 |
2001/09/06 | 254 | 259 | 254 | 259 | 34,000 |
2001/09/05 | 258 | 259 | 254 | 254 | 42,000 |
2001/09/04 | 255 | 258 | 253 | 258 | 62,000 |
2001/09/03 | 261 | 263 | 255 | 255 | 108,000 |
2001/08/31 | 262 | 265 | 260 | 264 | 119,000 |
2001/08/30 | 265 | 268 | 262 | 265 | 65,000 |
2001/08/29 | 268 | 269 | 263 | 263 | 55,000 |
2001/08/28 | 271 | 271 | 262 | 270 | 137,000 |
2001/08/27 | 269 | 274 | 268 | 269 | 119,000 |
2001/08/24 | 270 | 271 | 269 | 269 | 53,000 |
2001/08/23 | 270 | 271 | 269 | 269 | 42,000 |
2001/08/22 | 270 | 274 | 269 | 269 | 23,000 |
2001/08/21 | 276 | 276 | 268 | 268 | 99,000 |
2001/08/20 | 286 | 287 | 276 | 276 | 59,000 |
2001/08/17 | 286 | 288 | 280 | 281 | 46,000 |
2001/08/16 | 286 | 287 | 282 | 285 | 24,000 |
2001/08/15 | 285 | 288 | 285 | 285 | 23,000 |
2001/08/14 | 289 | 290 | 285 | 285 | 26,000 |
2001/08/13 | 289 | 293 | 285 | 293 | 41,000 |
2001/08/10 | 285 | 286 | 285 | 285 | 21,000 |
2001/08/09 | 287 | 287 | 285 | 285 | 21,000 |
2001/08/08 | 287 | 291 | 286 | 291 | 24,000 |
2001/08/07 | 290 | 291 | 286 | 286 | 34,000 |
2001/08/06 | 295 | 299 | 295 | 295 | 13,000 |
2001/08/03 | 298 | 300 | 295 | 295 | 12,000 |
2001/08/02 | 300 | 300 | 297 | 298 | 22,000 |
2001/08/01 | 298 | 300 | 293 | 300 | 14,000 |
2001/07/31 | 287 | 293 | 287 | 293 | 14,000 |
2001/07/30 | 289 | 290 | 288 | 288 | 9,000 |
2001/07/27 | 297 | 297 | 291 | 291 | 8,000 |
2001/07/26 | 296 | 298 | 293 | 297 | 14,000 |
2001/07/25 | 300 | 300 | 296 | 298 | 71,000 |
2001/07/24 | 290 | 293 | 288 | 293 | 12,000 |
2001/07/23 | 288 | 290 | 287 | 290 | 22,000 |
2001/07/19 | 285 | 290 | 285 | 290 | 17,000 |
2001/07/18 | 289 | 290 | 285 | 288 | 13,000 |
2001/07/17 | 297 | 297 | 287 | 288 | 9,000 |
2001/07/16 | 290 | 298 | 290 | 298 | 64,000 |
2001/07/13 | 300 | 300 | 297 | 299 | 34,000 |
2001/07/12 | 295 | 301 | 295 | 301 | 104,000 |
2001/07/11 | 297 | 297 | 293 | 294 | 6,000 |
2001/07/10 | 299 | 299 | 294 | 298 | 22,000 |
2001/07/09 | 299 | 300 | 295 | 295 | 14,000 |
2001/07/06 | 294 | 298 | 294 | 298 | 12,000 |
2001/07/05 | 299 | 299 | 299 | 299 | 3,000 |
2001/07/04 | 295 | 300 | 294 | 300 | 28,000 |
2001/07/03 | 298 | 300 | 295 | 300 | 17,000 |
2001/07/02 | 299 | 300 | 295 | 298 | 29,000 |
2001/06/29 | 303 | 303 | 299 | 299 | 34,000 |
2001/06/28 | 298 | 302 | 298 | 301 | 14,000 |
2001/06/27 | 298 | 300 | 298 | 300 | 15,000 |
2001/06/26 | 296 | 298 | 295 | 298 | 10,000 |
2001/06/25 | 302 | 304 | 302 | 303 | 30,000 |
2001/06/22 | 299 | 303 | 294 | 303 | 29,000 |
2001/06/21 | 292 | 297 | 292 | 297 | 9,000 |
2001/06/20 | 291 | 292 | 291 | 292 | 8,000 |
2001/06/19 | 290 | 296 | 290 | 294 | 25,000 |
2001/06/18 | 300 | 305 | 300 | 305 | 9,000 |
2001/06/15 | 303 | 320 | 298 | 309 | 87,000 |
2001/06/14 | 292 | 299 | 292 | 294 | 6,000 |
2001/06/13 | 294 | 294 | 294 | 294 | 5,000 |
2001/06/12 | 298 | 301 | 295 | 295 | 39,000 |
2001/06/11 | 298 | 300 | 298 | 300 | 10,000 |
2001/06/08 | 301 | 301 | 288 | 298 | 100,000 |
2001/06/07 | 290 | 290 | 290 | 290 | 3,000 |
2001/06/06 | 286 | 300 | 286 | 300 | 14,000 |
2001/06/05 | 289 | 290 | 287 | 287 | 16,000 |
2001/06/04 | 291 | 291 | 286 | 289 | 16,000 |
2001/06/01 | 285 | 291 | 285 | 286 | 9,000 |
2001/05/31 | 286 | 286 | 284 | 284 | 18,000 |
2001/05/30 | 287 | 292 | 287 | 287 | 21,000 |
2001/05/29 | 288 | 298 | 288 | 290 | 36,000 |
2001/05/28 | 300 | 300 | 295 | 295 | 27,000 |
2001/05/25 | 304 | 304 | 298 | 301 | 24,000 |
2001/05/24 | 296 | 300 | 296 | 299 | 7,000 |
2001/05/23 | 295 | 298 | 295 | 298 | 5,000 |
2001/05/22 | 304 | 304 | 298 | 298 | 8,000 |
2001/05/21 | 303 | 303 | 299 | 299 | 8,000 |
2001/05/18 | 300 | 303 | 300 | 303 | 15,000 |
2001/05/17 | 300 | 300 | 299 | 300 | 5,000 |
2001/05/16 | 297 | 299 | 297 | 299 | 2,000 |
2001/05/15 | 302 | 302 | 291 | 296 | 14,000 |
2001/05/14 | 300 | 305 | 300 | 303 | 39,000 |
2001/05/11 | 298 | 299 | 295 | 295 | 11,000 |
2001/05/10 | 298 | 300 | 297 | 300 | 8,000 |
2001/05/09 | 295 | 300 | 295 | 300 | 10,000 |
2001/05/08 | 297 | 297 | 295 | 295 | 5,000 |
2001/05/07 | 300 | 300 | 297 | 297 | 8,000 |
2001/05/02 | 305 | 305 | 300 | 300 | 28,000 |
2001/05/01 | 305 | 305 | 300 | 305 | 21,000 |
2001/04/27 | 300 | 302 | 300 | 302 | 26,000 |
2001/04/26 | 296 | 298 | 296 | 298 | 17,000 |
2001/04/25 | 294 | 296 | 288 | 296 | 52,000 |
2001/04/24 | 295 | 295 | 290 | 294 | 29,000 |
2001/04/23 | 292 | 296 | 292 | 296 | 5,000 |
2001/04/20 | 290 | 294 | 289 | 292 | 15,000 |
2001/04/19 | 294 | 294 | 290 | 293 | 10,000 |
2001/04/18 | 293 | 294 | 289 | 294 | 15,000 |
2001/04/17 | 292 | 293 | 290 | 293 | 13,000 |
2001/04/16 | 290 | 294 | 290 | 294 | 4,000 |
2001/04/13 | 292 | 292 | 290 | 290 | 11,000 |
2001/04/12 | 287 | 294 | 287 | 294 | 40,000 |
2001/04/11 | 286 | 286 | 283 | 286 | 16,000 |
2001/04/10 | 286 | 295 | 281 | 281 | 35,000 |
2001/04/09 | 295 | 295 | 282 | 282 | 7,000 |
2001/04/06 | 297 | 297 | 280 | 280 | 8,000 |
2001/04/05 | 289 | 298 | 289 | 297 | 10,000 |
2001/04/04 | 280 | 299 | 280 | 289 | 26,000 |
2001/04/03 | 287 | 287 | 280 | 285 | 11,000 |
2001/04/02 | 285 | 285 | 280 | 282 | 13,000 |
2001/03/30 | 297 | 299 | 290 | 290 | 27,000 |
2001/03/29 | 300 | 305 | 297 | 305 | 24,000 |
2001/03/28 | 302 | 302 | 296 | 300 | 14,000 |
2001/03/27 | 307 | 307 | 300 | 302 | 15,000 |
2001/03/26 | 310 | 315 | 298 | 315 | 85,000 |
2001/03/23 | 296 | 300 | 295 | 300 | 36,000 |
2001/03/22 | 299 | 300 | 296 | 299 | 34,000 |
2001/03/21 | 287 | 296 | 287 | 296 | 24,000 |
2001/03/19 | 286 | 295 | 286 | 294 | 9,000 |
2001/03/16 | 293 | 295 | 291 | 292 | 10,000 |
2001/03/15 | 289 | 289 | 286 | 286 | 15,000 |
2001/03/14 | 294 | 294 | 293 | 294 | 4,000 |
2001/03/13 | 297 | 297 | 284 | 285 | 21,000 |
2001/03/12 | 293 | 297 | 290 | 297 | 38,000 |
2001/03/09 | 290 | 291 | 289 | 291 | 62,000 |
2001/03/08 | 280 | 288 | 279 | 286 | 17,000 |
2001/03/07 | 278 | 290 | 278 | 279 | 31,000 |
2001/03/06 | 280 | 284 | 278 | 278 | 28,000 |
2001/03/05 | 284 | 284 | 277 | 280 | 9,000 |
2001/03/02 | 289 | 289 | 277 | 277 | 20,000 |
2001/03/01 | 280 | 281 | 280 | 281 | 8,000 |
2001/02/28 | 289 | 290 | 282 | 282 | 17,000 |
2001/02/27 | 283 | 288 | 280 | 288 | 18,000 |
2001/02/26 | 288 | 288 | 283 | 286 | 22,000 |
2001/02/23 | 279 | 283 | 278 | 283 | 40,000 |
2001/02/22 | 280 | 280 | 276 | 279 | 24,000 |
2001/02/21 | 276 | 280 | 276 | 280 | 8,000 |
2001/02/20 | 275 | 279 | 275 | 279 | 4,000 |
2001/02/19 | 280 | 280 | 274 | 275 | 7,000 |
2001/02/16 | 280 | 280 | 278 | 278 | 3,000 |
2001/02/15 | 279 | 279 | 278 | 278 | 8,000 |
2001/02/14 | 275 | 280 | 275 | 280 | 22,000 |
2001/02/13 | 270 | 275 | 270 | 275 | 16,000 |
2001/02/09 | 271 | 271 | 270 | 270 | 17,000 |
2001/02/08 | 271 | 271 | 270 | 270 | 6,000 |
2001/02/07 | 271 | 271 | 271 | 271 | 10,000 |
2001/02/06 | 271 | 274 | 271 | 271 | 9,000 |
2001/02/05 | 271 | 276 | 271 | 276 | 4,000 |
2001/02/02 | 271 | 271 | 271 | 271 | 4,000 |
2001/02/01 | 271 | 271 | 270 | 271 | 8,000 |
2001/01/31 | 271 | 273 | 271 | 271 | 17,000 |
2001/01/30 | 271 | 276 | 271 | 276 | 16,000 |
2001/01/29 | 271 | 276 | 271 | 276 | 4,000 |
2001/01/26 | 273 | 273 | 272 | 272 | 7,000 |
2001/01/25 | 280 | 280 | 275 | 279 | 23,000 |
2001/01/24 | 278 | 278 | 273 | 273 | 7,000 |
2001/01/23 | 271 | 278 | 271 | 278 | 6,000 |
2001/01/22 | 270 | 270 | 270 | 270 | 4,000 |
2001/01/19 | 280 | 280 | 271 | 271 | 5,000 |
2001/01/18 | 275 | 280 | 269 | 280 | 18,000 |
2001/01/17 | 275 | 275 | 270 | 275 | 5,000 |
2001/01/16 | 275 | 280 | 275 | 275 | 12,000 |
2001/01/15 | 267 | 273 | 267 | 270 | 6,000 |
2001/01/12 | 270 | 276 | 270 | 272 | 43,000 |
2001/01/11 | 273 | 274 | 270 | 270 | 14,000 |
2001/01/10 | 262 | 275 | 262 | 275 | 6,000 |
2001/01/09 | 262 | 264 | 262 | 262 | 20,000 |
2001/01/05 | 265 | 265 | 265 | 265 | 13,000 |
2001/01/04 | 273 | 273 | 265 | 265 | 7,000 |