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 |
---|---|---|---|---|---|
2005/12/30 | 871 | 872 | 851 | 859 | 105,000 |
2005/12/29 | 849 | 875 | 846 | 872 | 302,000 |
2005/12/28 | 849 | 849 | 840 | 848 | 197,000 |
2005/12/27 | 836 | 848 | 832 | 840 | 249,000 |
2005/12/26 | 826 | 845 | 820 | 840 | 522,000 |
2005/12/22 | 794 | 829 | 793 | 825 | 604,000 |
2005/12/21 | 810 | 820 | 791 | 809 | 510,000 |
2005/12/20 | 777 | 824 | 769 | 802 | 1,099,000 |
2005/12/19 | 714 | 769 | 714 | 768 | 982,000 |
2005/12/16 | 710 | 720 | 702 | 718 | 232,000 |
2005/12/15 | 704 | 719 | 694 | 718 | 182,000 |
2005/12/14 | 721 | 721 | 702 | 702 | 260,000 |
2005/12/13 | 715 | 722 | 710 | 721 | 235,000 |
2005/12/12 | 692 | 716 | 689 | 712 | 295,000 |
2005/12/09 | 669 | 710 | 669 | 692 | 442,000 |
2005/12/08 | 688 | 689 | 661 | 679 | 356,000 |
2005/12/07 | 678 | 704 | 678 | 697 | 414,000 |
2005/12/06 | 694 | 694 | 680 | 680 | 267,000 |
2005/12/05 | 706 | 707 | 690 | 699 | 667,000 |
2005/12/02 | 675 | 745 | 675 | 716 | 1,229,000 |
2005/12/01 | 642 | 676 | 633 | 666 | 605,000 |
2005/11/30 | 624 | 651 | 624 | 647 | 877,000 |
2005/11/29 | 590 | 618 | 585 | 618 | 990,000 |
2005/11/28 | 568 | 599 | 568 | 592 | 742,000 |
2005/11/25 | 566 | 567 | 561 | 567 | 179,000 |
2005/11/24 | 567 | 567 | 555 | 564 | 311,000 |
2005/11/22 | 557 | 571 | 552 | 568 | 414,000 |
2005/11/21 | 562 | 562 | 548 | 549 | 140,000 |
2005/11/18 | 554 | 564 | 551 | 557 | 317,000 |
2005/11/17 | 552 | 555 | 548 | 549 | 214,000 |
2005/11/16 | 535 | 554 | 530 | 551 | 225,000 |
2005/11/15 | 532 | 545 | 526 | 534 | 246,000 |
2005/11/14 | 540 | 540 | 526 | 526 | 110,000 |
2005/11/11 | 524 | 534 | 524 | 534 | 148,000 |
2005/11/10 | 537 | 537 | 516 | 520 | 149,000 |
2005/11/09 | 528 | 536 | 526 | 529 | 83,000 |
2005/11/08 | 542 | 546 | 534 | 535 | 115,000 |
2005/11/07 | 554 | 560 | 535 | 541 | 153,000 |
2005/11/04 | 552 | 561 | 552 | 552 | 223,000 |
2005/11/02 | 558 | 563 | 542 | 560 | 577,000 |
2005/11/01 | 545 | 553 | 540 | 553 | 271,000 |
2005/10/31 | 522 | 545 | 518 | 542 | 303,000 |
2005/10/28 | 533 | 533 | 519 | 519 | 208,000 |
2005/10/27 | 520 | 528 | 515 | 526 | 204,000 |
2005/10/26 | 516 | 522 | 512 | 515 | 172,000 |
2005/10/25 | 523 | 535 | 510 | 512 | 328,000 |
2005/10/24 | 516 | 523 | 511 | 521 | 188,000 |
2005/10/21 | 514 | 516 | 508 | 514 | 155,000 |
2005/10/20 | 520 | 527 | 507 | 520 | 294,000 |
2005/10/19 | 520 | 520 | 507 | 518 | 319,000 |
2005/10/18 | 542 | 552 | 508 | 514 | 769,000 |
2005/10/17 | 540 | 578 | 533 | 545 | 1,617,000 |
2005/10/14 | 551 | 557 | 533 | 544 | 1,392,000 |
2005/10/13 | 501 | 575 | 499 | 575 | 1,308,000 |
2005/10/12 | 502 | 514 | 495 | 495 | 350,000 |
2005/10/11 | 486 | 500 | 486 | 500 | 126,000 |
2005/10/07 | 505 | 506 | 491 | 491 | 236,000 |
2005/10/06 | 495 | 509 | 480 | 499 | 761,000 |
2005/10/05 | 479 | 534 | 477 | 514 | 1,673,000 |
2005/10/04 | 465 | 477 | 458 | 475 | 287,000 |
2005/10/03 | 465 | 475 | 457 | 465 | 216,000 |
2005/09/30 | 460 | 476 | 458 | 475 | 314,000 |
2005/09/29 | 435 | 485 | 431 | 460 | 415,000 |
2005/09/28 | 426 | 433 | 426 | 433 | 122,000 |
2005/09/27 | 424 | 428 | 422 | 427 | 54,000 |
2005/09/26 | 424 | 429 | 422 | 426 | 75,000 |
2005/09/22 | 415 | 426 | 415 | 424 | 94,000 |
2005/09/21 | 415 | 426 | 415 | 418 | 208,000 |
2005/09/20 | 411 | 415 | 411 | 415 | 44,000 |
2005/09/16 | 411 | 412 | 410 | 412 | 125,000 |
2005/09/15 | 410 | 411 | 409 | 410 | 58,000 |
2005/09/14 | 410 | 411 | 408 | 410 | 62,000 |
2005/09/13 | 410 | 413 | 409 | 410 | 79,000 |
2005/09/12 | 414 | 416 | 409 | 409 | 105,000 |
2005/09/09 | 410 | 414 | 409 | 413 | 199,000 |
2005/09/08 | 409 | 411 | 408 | 409 | 40,000 |
2005/09/07 | 409 | 410 | 408 | 409 | 69,000 |
2005/09/06 | 411 | 411 | 408 | 409 | 40,000 |
2005/09/05 | 412 | 412 | 410 | 411 | 30,000 |
2005/09/02 | 411 | 413 | 408 | 413 | 75,000 |
2005/09/01 | 413 | 413 | 411 | 411 | 41,000 |
2005/08/31 | 412 | 413 | 411 | 411 | 48,000 |
2005/08/30 | 414 | 414 | 411 | 413 | 33,000 |
2005/08/29 | 411 | 413 | 411 | 411 | 38,000 |
2005/08/26 | 411 | 415 | 410 | 414 | 73,000 |
2005/08/25 | 411 | 412 | 410 | 411 | 74,000 |
2005/08/24 | 409 | 413 | 409 | 411 | 97,000 |
2005/08/23 | 412 | 412 | 411 | 412 | 30,000 |
2005/08/22 | 411 | 415 | 410 | 411 | 78,000 |
2005/08/19 | 410 | 411 | 409 | 411 | 38,000 |
2005/08/18 | 409 | 410 | 406 | 410 | 50,000 |
2005/08/17 | 410 | 410 | 405 | 409 | 89,000 |
2005/08/16 | 410 | 412 | 410 | 411 | 39,000 |
2005/08/15 | 411 | 413 | 410 | 410 | 39,000 |
2005/08/12 | 411 | 413 | 410 | 411 | 78,000 |
2005/08/11 | 412 | 413 | 409 | 409 | 88,000 |
2005/08/10 | 405 | 410 | 405 | 410 | 47,000 |
2005/08/09 | 399 | 404 | 399 | 401 | 90,000 |
2005/08/08 | 400 | 403 | 396 | 402 | 50,000 |
2005/08/05 | 408 | 408 | 404 | 405 | 48,000 |
2005/08/04 | 405 | 409 | 405 | 409 | 62,000 |
2005/08/03 | 407 | 409 | 405 | 407 | 68,000 |
2005/08/02 | 409 | 410 | 404 | 407 | 68,000 |
2005/08/01 | 410 | 411 | 409 | 409 | 39,000 |
2005/07/29 | 408 | 412 | 407 | 408 | 115,000 |
2005/07/28 | 406 | 407 | 405 | 405 | 36,000 |
2005/07/27 | 409 | 409 | 405 | 407 | 72,000 |
2005/07/26 | 409 | 409 | 406 | 406 | 19,000 |
2005/07/25 | 410 | 410 | 408 | 409 | 88,000 |
2005/07/22 | 407 | 407 | 405 | 407 | 37,000 |
2005/07/21 | 405 | 406 | 404 | 405 | 41,000 |
2005/07/20 | 406 | 407 | 405 | 405 | 30,000 |
2005/07/19 | 410 | 410 | 405 | 405 | 54,000 |
2005/07/15 | 410 | 410 | 407 | 407 | 52,000 |
2005/07/14 | 410 | 411 | 408 | 410 | 50,000 |
2005/07/13 | 411 | 413 | 410 | 411 | 73,000 |
2005/07/12 | 409 | 413 | 409 | 411 | 289,000 |
2005/07/11 | 407 | 408 | 406 | 407 | 43,000 |
2005/07/08 | 405 | 406 | 403 | 406 | 60,000 |
2005/07/07 | 406 | 407 | 405 | 406 | 52,000 |
2005/07/06 | 407 | 407 | 405 | 405 | 49,000 |
2005/07/05 | 406 | 407 | 405 | 405 | 40,000 |
2005/07/04 | 408 | 408 | 406 | 408 | 47,000 |
2005/07/01 | 408 | 410 | 405 | 407 | 55,000 |
2005/06/30 | 405 | 410 | 405 | 410 | 63,000 |
2005/06/29 | 402 | 407 | 401 | 401 | 98,000 |
2005/06/28 | 400 | 402 | 400 | 402 | 44,000 |
2005/06/27 | 401 | 404 | 391 | 399 | 71,000 |
2005/06/24 | 400 | 401 | 398 | 400 | 32,000 |
2005/06/23 | 402 | 402 | 400 | 400 | 30,000 |
2005/06/22 | 401 | 402 | 400 | 402 | 28,000 |
2005/06/21 | 401 | 402 | 400 | 401 | 53,000 |
2005/06/20 | 402 | 402 | 399 | 401 | 61,000 |
2005/06/17 | 400 | 404 | 399 | 404 | 88,000 |
2005/06/16 | 401 | 402 | 397 | 400 | 56,000 |
2005/06/15 | 401 | 407 | 398 | 404 | 154,000 |
2005/06/14 | 399 | 401 | 398 | 399 | 37,000 |
2005/06/13 | 398 | 402 | 398 | 399 | 106,000 |
2005/06/10 | 399 | 399 | 397 | 398 | 69,000 |
2005/06/09 | 396 | 399 | 394 | 398 | 59,000 |
2005/06/08 | 395 | 395 | 391 | 394 | 26,000 |
2005/06/07 | 395 | 395 | 390 | 395 | 123,000 |
2005/06/06 | 397 | 399 | 396 | 399 | 29,000 |
2005/06/03 | 399 | 399 | 395 | 396 | 39,000 |
2005/06/02 | 400 | 400 | 388 | 396 | 77,000 |
2005/06/01 | 402 | 402 | 397 | 399 | 42,000 |
2005/05/31 | 394 | 403 | 394 | 401 | 117,000 |
2005/05/30 | 393 | 396 | 391 | 395 | 49,000 |
2005/05/27 | 390 | 391 | 387 | 389 | 36,000 |
2005/05/26 | 388 | 389 | 381 | 388 | 128,000 |
2005/05/25 | 395 | 395 | 388 | 390 | 44,000 |
2005/05/24 | 394 | 397 | 390 | 395 | 45,000 |
2005/05/23 | 386 | 394 | 386 | 393 | 41,000 |
2005/05/20 | 385 | 390 | 385 | 386 | 30,000 |
2005/05/19 | 386 | 391 | 381 | 387 | 42,000 |
2005/05/18 | 384 | 384 | 378 | 381 | 37,000 |
2005/05/17 | 392 | 392 | 377 | 379 | 61,000 |
2005/05/16 | 390 | 395 | 385 | 388 | 33,000 |
2005/05/13 | 397 | 397 | 392 | 392 | 18,000 |
2005/05/12 | 402 | 404 | 394 | 396 | 153,000 |
2005/05/11 | 397 | 401 | 397 | 400 | 77,000 |
2005/05/10 | 397 | 400 | 397 | 399 | 52,000 |
2005/05/09 | 394 | 399 | 394 | 397 | 80,000 |
2005/05/06 | 388 | 394 | 388 | 393 | 73,000 |
2005/05/02 | 383 | 388 | 382 | 387 | 72,000 |
2005/04/28 | 382 | 385 | 381 | 384 | 69,000 |
2005/04/27 | 384 | 387 | 384 | 387 | 34,000 |
2005/04/26 | 385 | 390 | 384 | 386 | 60,000 |
2005/04/25 | 382 | 390 | 382 | 388 | 93,000 |
2005/04/22 | 381 | 382 | 377 | 381 | 90,000 |
2005/04/21 | 378 | 380 | 371 | 373 | 72,000 |
2005/04/20 | 386 | 386 | 379 | 379 | 100,000 |
2005/04/19 | 371 | 385 | 371 | 378 | 152,000 |
2005/04/18 | 382 | 382 | 370 | 371 | 198,000 |
2005/04/15 | 394 | 395 | 390 | 392 | 170,000 |
2005/04/14 | 397 | 400 | 390 | 399 | 192,000 |
2005/04/13 | 403 | 403 | 398 | 400 | 164,000 |
2005/04/12 | 403 | 403 | 398 | 399 | 283,000 |
2005/04/11 | 394 | 411 | 389 | 403 | 891,000 |
2005/04/08 | 387 | 390 | 382 | 390 | 127,000 |
2005/04/07 | 387 | 387 | 385 | 387 | 57,000 |
2005/04/06 | 389 | 389 | 386 | 388 | 43,000 |
2005/04/05 | 390 | 390 | 383 | 388 | 113,000 |
2005/04/04 | 388 | 394 | 388 | 390 | 48,000 |
2005/04/01 | 389 | 393 | 389 | 393 | 71,000 |
2005/03/31 | 392 | 397 | 390 | 394 | 130,000 |
2005/03/30 | 391 | 402 | 391 | 397 | 60,000 |
2005/03/29 | 400 | 404 | 399 | 399 | 68,000 |
2005/03/28 | 402 | 405 | 395 | 403 | 120,000 |
2005/03/25 | 419 | 424 | 413 | 418 | 307,000 |
2005/03/24 | 419 | 422 | 416 | 418 | 190,000 |
2005/03/23 | 424 | 424 | 419 | 419 | 250,000 |
2005/03/22 | 430 | 430 | 425 | 425 | 187,000 |
2005/03/18 | 425 | 434 | 423 | 429 | 791,000 |
2005/03/17 | 411 | 425 | 411 | 420 | 411,000 |
2005/03/16 | 406 | 406 | 400 | 406 | 134,000 |
2005/03/15 | 425 | 425 | 406 | 407 | 220,000 |
2005/03/14 | 420 | 434 | 410 | 420 | 651,000 |
2005/03/11 | 409 | 418 | 407 | 415 | 272,000 |
2005/03/10 | 413 | 419 | 408 | 408 | 159,000 |
2005/03/09 | 408 | 419 | 407 | 415 | 553,000 |
2005/03/08 | 418 | 425 | 406 | 407 | 484,000 |
2005/03/07 | 399 | 414 | 396 | 414 | 628,000 |
2005/03/04 | 382 | 390 | 382 | 387 | 151,000 |
2005/03/03 | 378 | 382 | 378 | 382 | 97,000 |
2005/03/02 | 379 | 380 | 377 | 380 | 59,000 |
2005/03/01 | 377 | 380 | 376 | 379 | 57,000 |
2005/02/28 | 376 | 379 | 374 | 377 | 74,000 |
2005/02/25 | 379 | 379 | 375 | 375 | 79,000 |
2005/02/24 | 376 | 378 | 374 | 378 | 86,000 |
2005/02/23 | 373 | 373 | 371 | 372 | 31,000 |
2005/02/22 | 373 | 374 | 371 | 372 | 36,000 |
2005/02/21 | 374 | 374 | 370 | 373 | 44,000 |
2005/02/18 | 368 | 371 | 368 | 370 | 59,000 |
2005/02/17 | 369 | 369 | 365 | 367 | 45,000 |
2005/02/16 | 370 | 371 | 364 | 370 | 68,000 |
2005/02/15 | 371 | 373 | 367 | 368 | 41,000 |
2005/02/14 | 372 | 373 | 370 | 371 | 77,000 |
2005/02/10 | 365 | 369 | 364 | 367 | 72,000 |
2005/02/09 | 365 | 375 | 362 | 363 | 229,000 |
2005/02/08 | 362 | 366 | 362 | 365 | 155,000 |
2005/02/07 | 362 | 362 | 361 | 361 | 81,000 |
2005/02/04 | 362 | 362 | 361 | 362 | 43,000 |
2005/02/03 | 362 | 362 | 360 | 360 | 38,000 |
2005/02/02 | 362 | 362 | 360 | 362 | 60,000 |
2005/02/01 | 362 | 362 | 360 | 361 | 33,000 |
2005/01/31 | 362 | 363 | 360 | 363 | 67,000 |
2005/01/28 | 360 | 365 | 359 | 365 | 51,000 |
2005/01/27 | 361 | 363 | 360 | 361 | 37,000 |
2005/01/26 | 362 | 365 | 362 | 363 | 90,000 |
2005/01/25 | 362 | 362 | 360 | 362 | 26,000 |
2005/01/24 | 362 | 362 | 359 | 362 | 47,000 |
2005/01/21 | 362 | 362 | 360 | 362 | 34,000 |
2005/01/20 | 360 | 363 | 357 | 363 | 49,000 |
2005/01/19 | 364 | 365 | 362 | 362 | 47,000 |
2005/01/18 | 367 | 370 | 361 | 362 | 61,000 |
2005/01/17 | 365 | 367 | 364 | 364 | 62,000 |
2005/01/14 | 365 | 365 | 360 | 362 | 42,000 |
2005/01/13 | 360 | 363 | 360 | 363 | 41,000 |
2005/01/12 | 357 | 363 | 357 | 361 | 131,000 |
2005/01/11 | 356 | 357 | 354 | 357 | 21,000 |
2005/01/07 | 353 | 356 | 351 | 356 | 15,000 |
2005/01/06 | 347 | 352 | 347 | 351 | 19,000 |
2005/01/05 | 356 | 356 | 351 | 352 | 28,000 |
2005/01/04 | 354 | 356 | 353 | 356 | 12,000 |