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 |
---|---|---|---|---|---|
2012/12/28 | 399 | 401 | 395 | 395 | 45,000 |
2012/12/27 | 402 | 402 | 400 | 401 | 40,000 |
2012/12/26 | 403 | 403 | 399 | 402 | 50,000 |
2012/12/25 | 402 | 403 | 398 | 401 | 52,000 |
2012/12/21 | 405 | 405 | 400 | 400 | 59,000 |
2012/12/20 | 402 | 405 | 402 | 403 | 27,000 |
2012/12/19 | 406 | 406 | 405 | 406 | 13,000 |
2012/12/18 | 408 | 409 | 402 | 402 | 21,000 |
2012/12/17 | 406 | 408 | 405 | 406 | 19,000 |
2012/12/14 | 415 | 415 | 398 | 402 | 91,000 |
2012/12/13 | 412 | 412 | 409 | 409 | 23,000 |
2012/12/12 | 411 | 411 | 398 | 401 | 46,000 |
2012/12/11 | 407 | 411 | 407 | 411 | 16,000 |
2012/12/10 | 402 | 405 | 402 | 405 | 8,000 |
2012/12/07 | 405 | 406 | 402 | 402 | 13,000 |
2012/12/06 | 406 | 409 | 400 | 404 | 35,000 |
2012/12/05 | 406 | 406 | 401 | 406 | 30,000 |
2012/12/04 | 394 | 402 | 394 | 402 | 17,000 |
2012/12/03 | 397 | 397 | 397 | 397 | 3,000 |
2012/11/30 | 400 | 401 | 397 | 397 | 25,000 |
2012/11/29 | 403 | 403 | 399 | 399 | 16,000 |
2012/11/28 | 394 | 402 | 394 | 402 | 9,000 |
2012/11/27 | 397 | 400 | 395 | 397 | 37,000 |
2012/11/26 | 398 | 398 | 388 | 395 | 49,000 |
2012/11/22 | 398 | 400 | 396 | 398 | 25,000 |
2012/11/21 | 396 | 400 | 396 | 400 | 26,000 |
2012/11/20 | 394 | 401 | 393 | 396 | 27,000 |
2012/11/19 | 390 | 392 | 387 | 392 | 15,000 |
2012/11/16 | 385 | 389 | 383 | 389 | 10,000 |
2012/11/15 | 383 | 384 | 381 | 384 | 10,000 |
2012/11/14 | 387 | 387 | 381 | 381 | 12,000 |
2012/11/13 | 384 | 385 | 383 | 383 | 14,000 |
2012/11/12 | 392 | 392 | 384 | 385 | 38,000 |
2012/11/09 | 391 | 393 | 389 | 393 | 20,000 |
2012/11/08 | 390 | 392 | 390 | 391 | 7,000 |
2012/11/07 | 393 | 393 | 393 | 393 | 2,000 |
2012/11/06 | 389 | 389 | 386 | 389 | 11,000 |
2012/11/05 | 389 | 390 | 389 | 390 | 3,000 |
2012/11/02 | 390 | 393 | 390 | 393 | 14,000 |
2012/11/01 | 395 | 395 | 388 | 390 | 17,000 |
2012/10/31 | 392 | 395 | 386 | 394 | 33,000 |
2012/10/30 | 393 | 397 | 384 | 384 | 14,000 |
2012/10/29 | 396 | 397 | 396 | 396 | 8,000 |
2012/10/26 | 400 | 400 | 392 | 396 | 34,000 |
2012/10/25 | 397 | 397 | 395 | 397 | 33,000 |
2012/10/24 | 389 | 395 | 389 | 395 | 23,000 |
2012/10/23 | 397 | 397 | 391 | 392 | 14,000 |
2012/10/22 | 388 | 398 | 387 | 398 | 21,000 |
2012/10/19 | 389 | 396 | 389 | 396 | 14,000 |
2012/10/18 | 386 | 394 | 386 | 389 | 26,000 |
2012/10/17 | 384 | 386 | 382 | 386 | 16,000 |
2012/10/16 | 384 | 384 | 381 | 382 | 17,000 |
2012/10/15 | 385 | 387 | 382 | 384 | 12,000 |
2012/10/12 | 384 | 388 | 384 | 386 | 40,000 |
2012/10/11 | 389 | 389 | 385 | 386 | 21,000 |
2012/10/10 | 387 | 388 | 384 | 384 | 14,000 |
2012/10/09 | 391 | 391 | 385 | 387 | 25,000 |
2012/10/05 | 393 | 393 | 386 | 391 | 10,000 |
2012/10/04 | 399 | 399 | 388 | 388 | 39,000 |
2012/10/03 | 399 | 406 | 398 | 399 | 13,000 |
2012/10/02 | 403 | 403 | 396 | 399 | 14,000 |
2012/10/01 | 411 | 411 | 393 | 411 | 14,000 |
2012/09/28 | 423 | 423 | 413 | 413 | 17,000 |
2012/09/27 | 415 | 424 | 415 | 421 | 35,000 |
2012/09/26 | 413 | 415 | 412 | 415 | 14,000 |
2012/09/25 | 413 | 415 | 413 | 415 | 43,000 |
2012/09/24 | 412 | 413 | 411 | 413 | 17,000 |
2012/09/21 | 411 | 413 | 409 | 412 | 25,000 |
2012/09/20 | 408 | 408 | 406 | 408 | 8,000 |
2012/09/19 | 406 | 408 | 405 | 408 | 17,000 |
2012/09/18 | 411 | 412 | 411 | 412 | 9,000 |
2012/09/14 | 411 | 411 | 406 | 409 | 55,000 |
2012/09/13 | 405 | 407 | 403 | 407 | 7,000 |
2012/09/12 | 400 | 403 | 400 | 403 | 38,000 |
2012/09/11 | 392 | 400 | 392 | 400 | 17,000 |
2012/09/10 | 393 | 393 | 391 | 392 | 8,000 |
2012/09/07 | 390 | 396 | 390 | 393 | 14,000 |
2012/09/06 | 394 | 394 | 387 | 388 | 21,000 |
2012/09/05 | 387 | 389 | 380 | 389 | 18,000 |
2012/09/04 | 396 | 396 | 373 | 383 | 23,000 |
2012/09/03 | 390 | 401 | 390 | 401 | 8,000 |
2012/08/31 | 402 | 407 | 394 | 394 | 10,000 |
2012/08/30 | 408 | 408 | 402 | 402 | 8,000 |
2012/08/29 | 408 | 409 | 401 | 405 | 13,000 |
2012/08/28 | 413 | 413 | 409 | 412 | 15,000 |
2012/08/27 | 415 | 415 | 401 | 409 | 24,000 |
2012/08/24 | 410 | 415 | 410 | 415 | 24,000 |
2012/08/23 | 412 | 413 | 410 | 411 | 29,000 |
2012/08/22 | 410 | 410 | 408 | 408 | 16,000 |
2012/08/21 | 405 | 410 | 405 | 410 | 20,000 |
2012/08/20 | 401 | 407 | 401 | 405 | 15,000 |
2012/08/17 | 406 | 406 | 401 | 405 | 24,000 |
2012/08/16 | 401 | 406 | 400 | 406 | 35,000 |
2012/08/15 | 399 | 399 | 386 | 396 | 12,000 |
2012/08/14 | 397 | 399 | 396 | 396 | 32,000 |
2012/08/13 | 393 | 396 | 393 | 395 | 25,000 |
2012/08/10 | 385 | 394 | 385 | 393 | 16,000 |
2012/08/09 | 385 | 390 | 384 | 390 | 17,000 |
2012/08/08 | 390 | 390 | 385 | 385 | 13,000 |
2012/08/07 | 379 | 388 | 379 | 383 | 6,000 |
2012/08/06 | 376 | 379 | 364 | 378 | 11,000 |
2012/08/03 | 375 | 380 | 375 | 375 | 17,000 |
2012/08/02 | 382 | 390 | 375 | 379 | 17,000 |
2012/08/01 | 386 | 386 | 380 | 381 | 7,000 |
2012/07/31 | 383 | 383 | 382 | 382 | 4,000 |
2012/07/30 | 390 | 390 | 381 | 382 | 16,000 |
2012/07/27 | 377 | 383 | 376 | 382 | 13,000 |
2012/07/26 | 385 | 385 | 376 | 376 | 10,000 |
2012/07/25 | 389 | 389 | 382 | 382 | 50,000 |
2012/07/24 | 390 | 390 | 388 | 389 | 31,000 |
2012/07/23 | 394 | 394 | 387 | 387 | 32,000 |
2012/07/20 | 391 | 394 | 389 | 394 | 19,000 |
2012/07/19 | 395 | 396 | 394 | 395 | 15,000 |
2012/07/18 | 395 | 396 | 387 | 387 | 9,000 |
2012/07/17 | 384 | 395 | 384 | 395 | 8,000 |
2012/07/13 | 385 | 392 | 381 | 382 | 32,000 |
2012/07/12 | 397 | 397 | 381 | 382 | 168,000 |
2012/07/11 | 395 | 402 | 394 | 399 | 74,000 |
2012/07/10 | 395 | 397 | 394 | 395 | 47,000 |
2012/07/09 | 386 | 394 | 386 | 392 | 26,000 |
2012/07/06 | 385 | 391 | 385 | 388 | 41,000 |
2012/07/05 | 378 | 384 | 378 | 382 | 25,000 |
2012/07/04 | 381 | 381 | 378 | 378 | 27,000 |
2012/07/03 | 379 | 381 | 374 | 377 | 23,000 |
2012/07/02 | 381 | 382 | 374 | 374 | 25,000 |
2012/06/29 | 368 | 381 | 368 | 376 | 35,000 |
2012/06/28 | 365 | 375 | 365 | 372 | 26,000 |
2012/06/27 | 366 | 366 | 363 | 365 | 24,000 |
2012/06/26 | 364 | 368 | 364 | 365 | 21,000 |
2012/06/25 | 369 | 369 | 365 | 365 | 28,000 |
2012/06/22 | 360 | 366 | 360 | 365 | 29,000 |
2012/06/21 | 358 | 361 | 358 | 361 | 11,000 |
2012/06/20 | 360 | 364 | 355 | 358 | 44,000 |
2012/06/19 | 361 | 361 | 360 | 360 | 7,000 |
2012/06/18 | 366 | 366 | 360 | 360 | 15,000 |
2012/06/15 | 383 | 383 | 355 | 355 | 53,000 |
2012/06/14 | 380 | 380 | 377 | 379 | 10,000 |
2012/06/13 | 379 | 379 | 376 | 376 | 8,000 |
2012/06/12 | 371 | 378 | 366 | 378 | 42,000 |
2012/06/11 | 366 | 375 | 366 | 372 | 23,000 |
2012/06/08 | 368 | 369 | 360 | 369 | 60,000 |
2012/06/07 | 354 | 363 | 353 | 363 | 13,000 |
2012/06/06 | 361 | 362 | 357 | 362 | 18,000 |
2012/06/05 | 363 | 364 | 360 | 361 | 10,000 |
2012/06/04 | 353 | 363 | 350 | 363 | 47,000 |
2012/06/01 | 355 | 364 | 355 | 355 | 22,000 |
2012/05/31 | 363 | 370 | 355 | 355 | 30,000 |
2012/05/30 | 362 | 362 | 356 | 356 | 21,000 |
2012/05/29 | 365 | 367 | 361 | 365 | 16,000 |
2012/05/28 | 365 | 366 | 359 | 366 | 4,000 |
2012/05/25 | 364 | 364 | 355 | 357 | 32,000 |
2012/05/24 | 355 | 358 | 355 | 358 | 32,000 |
2012/05/23 | 355 | 358 | 353 | 356 | 27,000 |
2012/05/22 | 355 | 365 | 353 | 355 | 41,000 |
2012/05/21 | 368 | 368 | 350 | 355 | 22,000 |
2012/05/18 | 360 | 368 | 359 | 361 | 37,000 |
2012/05/17 | 366 | 367 | 359 | 361 | 27,000 |
2012/05/16 | 371 | 373 | 364 | 364 | 21,000 |
2012/05/15 | 367 | 375 | 364 | 375 | 29,000 |
2012/05/14 | 379 | 379 | 367 | 367 | 64,000 |
2012/05/11 | 379 | 381 | 379 | 379 | 23,000 |
2012/05/10 | 378 | 383 | 375 | 377 | 25,000 |
2012/05/09 | 380 | 381 | 379 | 379 | 9,000 |
2012/05/08 | 384 | 384 | 373 | 380 | 36,000 |
2012/05/07 | 382 | 388 | 378 | 379 | 29,000 |
2012/05/02 | 393 | 393 | 385 | 388 | 10,000 |
2012/05/01 | 397 | 397 | 390 | 390 | 8,000 |
2012/04/27 | 400 | 400 | 395 | 395 | 12,000 |
2012/04/26 | 402 | 402 | 400 | 400 | 12,000 |
2012/04/25 | 398 | 398 | 395 | 395 | 23,000 |
2012/04/24 | 406 | 406 | 396 | 400 | 35,000 |
2012/04/23 | 408 | 408 | 406 | 406 | 5,000 |
2012/04/20 | 404 | 405 | 400 | 403 | 17,000 |
2012/04/19 | 402 | 405 | 402 | 403 | 6,000 |
2012/04/18 | 399 | 409 | 396 | 405 | 30,000 |
2012/04/17 | 394 | 395 | 389 | 395 | 11,000 |
2012/04/16 | 388 | 394 | 387 | 394 | 15,000 |
2012/04/13 | 388 | 391 | 387 | 388 | 9,000 |
2012/04/12 | 394 | 394 | 390 | 390 | 48,000 |
2012/04/11 | 391 | 394 | 391 | 394 | 25,000 |
2012/04/10 | 397 | 398 | 392 | 392 | 24,000 |
2012/04/09 | 397 | 397 | 392 | 392 | 12,000 |
2012/04/06 | 398 | 400 | 397 | 400 | 24,000 |
2012/04/05 | 392 | 400 | 392 | 398 | 19,000 |
2012/04/04 | 395 | 399 | 393 | 397 | 22,000 |
2012/04/03 | 395 | 397 | 395 | 395 | 16,000 |
2012/04/02 | 408 | 408 | 397 | 397 | 30,000 |
2012/03/30 | 412 | 412 | 405 | 408 | 25,000 |
2012/03/29 | 403 | 411 | 403 | 408 | 39,000 |
2012/03/28 | 401 | 413 | 400 | 403 | 69,000 |
2012/03/27 | 421 | 425 | 419 | 425 | 109,000 |
2012/03/26 | 424 | 425 | 418 | 418 | 56,000 |
2012/03/23 | 417 | 422 | 416 | 422 | 36,000 |
2012/03/22 | 417 | 419 | 417 | 419 | 16,000 |
2012/03/21 | 417 | 419 | 413 | 413 | 48,000 |
2012/03/19 | 418 | 420 | 417 | 419 | 23,000 |
2012/03/16 | 417 | 419 | 415 | 415 | 34,000 |
2012/03/15 | 415 | 418 | 415 | 415 | 22,000 |
2012/03/14 | 419 | 420 | 412 | 412 | 32,000 |
2012/03/13 | 413 | 417 | 413 | 413 | 24,000 |
2012/03/12 | 420 | 421 | 413 | 413 | 46,000 |
2012/03/09 | 419 | 421 | 418 | 420 | 98,000 |
2012/03/08 | 412 | 415 | 411 | 415 | 24,000 |
2012/03/07 | 411 | 412 | 408 | 412 | 22,000 |
2012/03/06 | 412 | 414 | 411 | 411 | 10,000 |
2012/03/05 | 419 | 419 | 409 | 411 | 35,000 |
2012/03/02 | 418 | 420 | 415 | 419 | 32,000 |
2012/03/01 | 415 | 419 | 415 | 418 | 15,000 |
2012/02/29 | 421 | 421 | 415 | 415 | 25,000 |
2012/02/28 | 419 | 419 | 415 | 418 | 28,000 |
2012/02/27 | 421 | 421 | 415 | 418 | 24,000 |
2012/02/24 | 419 | 421 | 418 | 418 | 31,000 |
2012/02/23 | 418 | 419 | 412 | 417 | 33,000 |
2012/02/22 | 411 | 417 | 408 | 417 | 38,000 |
2012/02/21 | 408 | 410 | 408 | 409 | 10,000 |
2012/02/20 | 408 | 412 | 408 | 408 | 11,000 |
2012/02/17 | 408 | 415 | 406 | 407 | 19,000 |
2012/02/16 | 406 | 413 | 406 | 406 | 8,000 |
2012/02/15 | 410 | 414 | 408 | 414 | 35,000 |
2012/02/14 | 405 | 407 | 402 | 407 | 17,000 |
2012/02/13 | 398 | 405 | 398 | 405 | 30,000 |
2012/02/10 | 403 | 403 | 398 | 398 | 19,000 |
2012/02/09 | 400 | 404 | 398 | 403 | 20,000 |
2012/02/08 | 397 | 400 | 394 | 400 | 22,000 |
2012/02/07 | 394 | 398 | 392 | 392 | 9,000 |
2012/02/06 | 395 | 399 | 391 | 399 | 13,000 |
2012/02/03 | 397 | 398 | 397 | 397 | 10,000 |
2012/02/02 | 389 | 400 | 389 | 400 | 17,000 |
2012/02/01 | 394 | 395 | 388 | 388 | 18,000 |
2012/01/31 | 391 | 396 | 390 | 396 | 14,000 |
2012/01/30 | 396 | 396 | 390 | 390 | 14,000 |
2012/01/27 | 396 | 399 | 396 | 397 | 7,000 |
2012/01/26 | 396 | 400 | 396 | 396 | 15,000 |
2012/01/25 | 400 | 400 | 393 | 398 | 29,000 |
2012/01/24 | 400 | 400 | 397 | 400 | 13,000 |
2012/01/23 | 399 | 400 | 395 | 400 | 11,000 |
2012/01/20 | 391 | 399 | 387 | 399 | 25,000 |
2012/01/19 | 390 | 392 | 389 | 392 | 7,000 |
2012/01/18 | 390 | 395 | 390 | 395 | 8,000 |
2012/01/17 | 386 | 391 | 385 | 385 | 7,000 |
2012/01/16 | 383 | 388 | 383 | 387 | 8,000 |
2012/01/13 | 382 | 386 | 382 | 386 | 8,000 |
2012/01/12 | 394 | 394 | 381 | 382 | 51,000 |
2012/01/11 | 393 | 395 | 391 | 394 | 25,000 |
2012/01/10 | 385 | 394 | 385 | 393 | 22,000 |
2012/01/06 | 379 | 382 | 379 | 381 | 4,000 |
2012/01/05 | 386 | 386 | 379 | 379 | 22,000 |
2012/01/04 | 380 | 393 | 380 | 386 | 32,000 |