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
2002/12/30 250 250 246 250 13,000
2002/12/27 241 251 241 248 38,000
2002/12/26 232 237 232 237 18,000
2002/12/25 231 234 228 233 78,000
2002/12/24 227 231 227 228 568,000
2002/12/20 224 229 224 227 44,000
2002/12/19 222 227 222 227 32,000
2002/12/18 228 228 225 225 719,000
2002/12/17 226 228 225 225 71,000
2002/12/16 228 230 226 226 23,000
2002/12/13 228 230 226 228 104,000
2002/12/12 232 232 231 231 52,000
2002/12/11 232 232 228 228 24,000
2002/12/10 229 234 228 234 27,000
2002/12/09 231 231 229 229 16,000
2002/12/06 237 237 231 232 52,000
2002/12/05 237 237 233 236 53,000
2002/12/04 232 237 232 236 46,000
2002/12/03 234 234 231 232 7,000
2002/12/02 234 238 230 230 33,000
2002/11/29 230 235 229 234 82,000
2002/11/28 230 233 229 232 18,000
2002/11/27 229 232 229 232 22,000
2002/11/26 231 232 228 228 8,000
2002/11/25 231 232 227 232 50,000
2002/11/22 224 227 223 226 31,000
2002/11/21 223 226 222 224 22,000
2002/11/20 216 223 216 223 37,000
2002/11/19 225 226 216 216 35,000
2002/11/18 228 228 225 227 20,000
2002/11/15 229 229 225 229 21,000
2002/11/14 228 229 226 229 17,000
2002/11/13 231 231 230 230 22,000
2002/11/12 230 231 230 230 35,000
2002/11/11 228 228 226 228 18,000
2002/11/08 229 230 228 230 20,000
2002/11/07 233 234 231 234 31,000
2002/11/06 232 234 232 234 45,000
2002/11/05 229 235 228 234 39,000
2002/11/01 227 228 225 226 55,000
2002/10/31 227 228 227 228 35,000
2002/10/30 228 229 227 227 32,000
2002/10/29 230 230 227 229 26,000
2002/10/28 231 231 225 227 39,000
2002/10/25 231 232 230 232 58,000
2002/10/24 234 234 230 231 38,000
2002/10/23 235 236 231 236 33,000
2002/10/22 237 237 235 235 45,000
2002/10/21 243 243 236 239 38,000
2002/10/18 243 243 240 241 19,000
2002/10/17 243 244 242 242 13,000
2002/10/16 242 244 240 244 22,000
2002/10/15 240 242 240 242 54,000
2002/10/11 235 238 234 237 30,000
2002/10/10 237 237 223 223 57,000
2002/10/09 240 240 236 236 46,000
2002/10/08 240 241 240 241 23,000
2002/10/07 244 244 239 240 31,000
2002/10/04 240 243 239 243 16,000
2002/10/03 240 245 240 245 34,000
2002/10/02 245 245 240 240 21,000
2002/10/01 243 245 243 245 17,000
2002/09/30 245 245 244 245 13,000
2002/09/27 244 246 244 246 44,000
2002/09/26 243 244 243 244 14,000
2002/09/25 245 245 241 243 51,000
2002/09/24 243 245 242 245 45,000
2002/09/20 244 245 241 242 33,000
2002/09/19 242 246 242 246 43,000
2002/09/18 240 242 240 242 15,000
2002/09/17 240 244 239 244 56,000
2002/09/13 236 240 236 239 94,000
2002/09/12 239 240 237 239 64,000
2002/09/11 239 240 237 239 32,000
2002/09/10 241 242 238 240 28,000
2002/09/09 238 240 238 238 30,000
2002/09/06 240 240 237 238 18,000
2002/09/05 242 242 236 239 60,000
2002/09/04 240 243 238 242 42,000
2002/09/03 245 245 241 243 55,000
2002/09/02 248 248 245 246 29,000
2002/08/30 246 247 245 247 37,000
2002/08/29 247 249 246 246 23,000
2002/08/28 250 250 246 246 40,000
2002/08/27 248 250 246 250 45,000
2002/08/26 247 248 247 247 49,000
2002/08/23 247 247 246 246 19,000
2002/08/22 247 248 245 246 34,000
2002/08/21 247 247 245 245 43,000
2002/08/20 245 247 245 247 41,000
2002/08/19 248 249 246 249 31,000
2002/08/16 248 249 248 249 15,000
2002/08/15 250 250 247 247 17,000
2002/08/14 248 249 247 247 23,000
2002/08/13 252 252 248 248 21,000
2002/08/12 253 253 252 252 44,000
2002/08/09 252 252 248 248 27,000
2002/08/08 246 249 246 248 20,000
2002/08/07 247 250 245 250 21,000
2002/08/06 249 249 247 247 40,000
2002/08/05 248 252 248 248 14,000
2002/08/02 252 252 248 250 29,000
2002/08/01 253 253 250 250 6,000
2002/07/31 250 250 248 248 14,000
2002/07/30 259 259 252 252 12,000
2002/07/29 251 255 249 255 30,000
2002/07/26 255 255 247 254 16,000
2002/07/25 262 262 254 254 81,000
2002/07/24 251 252 247 247 33,000
2002/07/23 250 254 250 251 18,000
2002/07/22 246 259 246 252 18,000
2002/07/19 252 255 251 251 18,000
2002/07/18 256 256 249 252 42,000
2002/07/17 256 256 251 251 18,000
2002/07/16 254 259 253 256 43,000
2002/07/15 255 257 255 255 42,000
2002/07/12 255 260 254 255 76,000
2002/07/11 252 254 248 250 17,000
2002/07/10 253 253 252 253 7,000
2002/07/09 256 256 250 254 21,000
2002/07/08 253 255 250 252 12,000
2002/07/05 252 257 252 252 19,000
2002/07/04 254 255 251 255 9,000
2002/07/03 247 255 246 255 42,000
2002/07/02 248 248 246 248 17,000
2002/07/01 245 249 245 247 25,000
2002/06/28 245 247 245 245 21,000
2002/06/27 245 246 245 245 13,000
2002/06/26 246 246 245 245 30,000
2002/06/25 249 251 248 251 53,000
2002/06/24 246 248 246 248 28,000
2002/06/21 245 247 245 245 18,000
2002/06/20 245 246 245 245 23,000
2002/06/19 248 248 245 246 34,000
2002/06/18 249 249 245 248 22,000
2002/06/17 250 250 246 246 24,000
2002/06/14 257 257 249 251 162,000
2002/06/13 252 253 250 252 37,000
2002/06/12 253 253 249 251 70,000
2002/06/11 251 253 250 251 20,000
2002/06/10 252 253 251 253 22,000
2002/06/07 251 253 251 252 26,000
2002/06/06 251 252 250 250 36,000
2002/06/05 252 254 252 252 23,000
2002/06/04 256 257 254 254 24,000
2002/06/03 257 263 257 257 18,000
2002/05/31 258 259 258 258 10,000
2002/05/30 265 265 259 265 32,000
2002/05/29 266 266 264 265 19,000
2002/05/28 265 266 263 266 21,000
2002/05/27 262 265 262 262 56,000
2002/05/24 258 262 257 262 43,000
2002/05/23 257 258 256 256 17,000
2002/05/22 257 258 256 258 19,000
2002/05/21 255 257 255 257 14,000
2002/05/20 255 258 253 255 19,000
2002/05/17 259 259 253 255 12,000
2002/05/16 250 258 249 258 19,000
2002/05/15 251 253 248 249 31,000
2002/05/14 252 256 250 250 40,000
2002/05/13 250 255 250 254 23,000
2002/05/10 255 255 248 249 31,000
2002/05/09 255 255 250 250 11,000
2002/05/08 255 255 252 253 13,000
2002/05/07 251 251 250 251 22,000
2002/05/02 251 252 251 252 62,000
2002/05/01 256 256 253 253 15,000
2002/04/30 258 262 256 256 14,000
2002/04/26 260 260 256 259 30,000
2002/04/25 261 261 257 257 45,000
2002/04/24 260 261 259 259 42,000
2002/04/23 264 264 261 262 13,000
2002/04/22 263 264 261 263 45,000
2002/04/19 265 266 264 264 8,000
2002/04/18 265 266 262 262 15,000
2002/04/17 265 265 263 263 12,000
2002/04/16 261 267 259 267 16,000
2002/04/15 268 268 258 262 18,000
2002/04/12 257 268 257 258 62,000
2002/04/11 260 261 258 258 14,000
2002/04/10 260 264 257 264 38,000
2002/04/09 263 263 260 260 13,000
2002/04/08 260 264 260 263 11,000
2002/04/05 256 258 256 258 13,000
2002/04/04 252 257 249 253 69,000
2002/04/03 253 258 250 257 26,000
2002/04/02 258 258 251 257 18,000
2002/04/01 265 265 259 259 29,000
2002/03/29 263 263 254 255 36,000
2002/03/28 266 269 266 269 10,000
2002/03/27 270 271 268 271 22,000
2002/03/26 273 276 270 272 37,000
2002/03/25 284 286 282 285 108,000
2002/03/22 278 285 278 281 80,000
2002/03/20 276 279 275 276 53,000
2002/03/19 273 279 273 279 66,000
2002/03/18 279 279 273 273 51,000
2002/03/15 266 272 266 269 35,000
2002/03/14 270 271 267 267 61,000
2002/03/13 269 273 268 272 58,000
2002/03/12 271 271 269 269 76,000
2002/03/11 270 270 264 268 46,000
2002/03/08 270 270 266 266 148,000
2002/03/07 269 270 268 270 44,000
2002/03/06 268 271 268 269 44,000
2002/03/05 272 272 268 268 28,000
2002/03/04 271 273 266 266 65,000
2002/03/01 261 268 261 268 52,000
2002/02/28 262 265 262 264 35,000
2002/02/27 260 263 259 263 44,000
2002/02/26 257 260 257 259 35,000
2002/02/25 259 263 256 257 37,000
2002/02/22 258 259 255 255 24,000
2002/02/21 259 259 253 259 28,000
2002/02/20 253 257 253 254 30,000
2002/02/19 259 259 255 257 22,000
2002/02/18 259 260 257 259 27,000
2002/02/15 258 261 252 261 46,000
2002/02/14 259 263 256 256 34,000
2002/02/13 260 262 257 260 65,000
2002/02/12 251 260 251 259 64,000
2002/02/08 248 248 243 246 89,000
2002/02/07 240 244 240 244 18,000
2002/02/06 241 244 240 241 66,000
2002/02/05 242 244 241 242 40,000
2002/02/04 246 246 242 242 14,000
2002/02/01 243 245 242 242 17,000
2002/01/31 243 246 243 243 34,000
2002/01/30 244 245 243 245 22,000
2002/01/29 246 247 243 243 25,000
2002/01/28 243 248 243 246 24,000
2002/01/25 243 246 243 243 51,000
2002/01/24 244 245 243 243 25,000
2002/01/23 243 247 243 243 38,000
2002/01/22 249 249 246 249 28,000
2002/01/21 248 249 246 248 33,000
2002/01/18 242 245 241 245 39,000
2002/01/17 241 244 241 241 36,000
2002/01/16 243 245 242 245 46,000
2002/01/15 241 243 241 242 33,000
2002/01/11 240 242 239 240 72,000
2002/01/10 241 242 240 240 65,000
2002/01/09 240 242 240 241 35,000
2002/01/08 248 248 241 242 42,000
2002/01/07 247 249 247 247 48,000
2002/01/04 245 248 245 247 8,000

このページの先頭へ