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 |