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 |
---|---|---|---|---|---|
2013/12/30 | 394 | 397 | 394 | 396 | 83,000 |
2013/12/27 | 391 | 393 | 390 | 393 | 58,000 |
2013/12/26 | 388 | 390 | 388 | 389 | 74,000 |
2013/12/25 | 387 | 388 | 386 | 387 | 128,000 |
2013/12/24 | 388 | 389 | 387 | 387 | 77,000 |
2013/12/20 | 388 | 390 | 387 | 388 | 54,000 |
2013/12/19 | 390 | 391 | 388 | 388 | 72,000 |
2013/12/18 | 388 | 390 | 387 | 390 | 55,000 |
2013/12/17 | 387 | 389 | 387 | 389 | 36,000 |
2013/12/16 | 390 | 390 | 387 | 387 | 73,000 |
2013/12/13 | 389 | 390 | 389 | 389 | 208,000 |
2013/12/12 | 392 | 394 | 392 | 392 | 52,000 |
2013/12/11 | 394 | 394 | 391 | 392 | 94,000 |
2013/12/10 | 394 | 395 | 393 | 395 | 60,000 |
2013/12/09 | 393 | 394 | 393 | 394 | 43,000 |
2013/12/06 | 391 | 393 | 391 | 392 | 57,000 |
2013/12/05 | 392 | 393 | 391 | 392 | 69,000 |
2013/12/04 | 396 | 396 | 392 | 393 | 179,000 |
2013/12/03 | 396 | 398 | 395 | 396 | 66,000 |
2013/12/02 | 396 | 397 | 395 | 395 | 53,000 |
2013/11/29 | 395 | 396 | 395 | 395 | 54,000 |
2013/11/28 | 396 | 397 | 395 | 395 | 57,000 |
2013/11/27 | 396 | 398 | 395 | 395 | 57,000 |
2013/11/26 | 398 | 399 | 396 | 396 | 61,000 |
2013/11/25 | 397 | 399 | 397 | 398 | 32,000 |
2013/11/22 | 397 | 399 | 397 | 398 | 55,000 |
2013/11/21 | 396 | 399 | 396 | 397 | 91,000 |
2013/11/20 | 397 | 398 | 396 | 397 | 54,000 |
2013/11/19 | 398 | 400 | 397 | 399 | 25,000 |
2013/11/18 | 402 | 402 | 398 | 398 | 56,000 |
2013/11/15 | 400 | 404 | 400 | 403 | 74,000 |
2013/11/14 | 400 | 400 | 398 | 400 | 35,000 |
2013/11/13 | 399 | 400 | 397 | 399 | 31,000 |
2013/11/12 | 396 | 399 | 395 | 399 | 70,000 |
2013/11/11 | 398 | 399 | 395 | 396 | 40,000 |
2013/11/08 | 398 | 398 | 396 | 397 | 16,000 |
2013/11/07 | 400 | 401 | 395 | 398 | 56,000 |
2013/11/06 | 401 | 403 | 400 | 401 | 29,000 |
2013/11/05 | 403 | 404 | 401 | 403 | 26,000 |
2013/11/01 | 405 | 406 | 402 | 405 | 46,000 |
2013/10/31 | 407 | 407 | 405 | 405 | 35,000 |
2013/10/30 | 404 | 408 | 400 | 407 | 73,000 |
2013/10/29 | 401 | 401 | 399 | 400 | 40,000 |
2013/10/28 | 402 | 403 | 401 | 402 | 16,000 |
2013/10/25 | 402 | 403 | 401 | 402 | 62,000 |
2013/10/24 | 402 | 407 | 402 | 407 | 33,000 |
2013/10/23 | 406 | 406 | 403 | 405 | 19,000 |
2013/10/22 | 406 | 407 | 404 | 405 | 32,000 |
2013/10/21 | 407 | 407 | 402 | 406 | 24,000 |
2013/10/18 | 406 | 407 | 401 | 405 | 29,000 |
2013/10/17 | 403 | 405 | 402 | 405 | 19,000 |
2013/10/16 | 401 | 404 | 401 | 404 | 10,000 |
2013/10/15 | 404 | 404 | 401 | 403 | 36,000 |
2013/10/11 | 402 | 404 | 402 | 404 | 16,000 |
2013/10/10 | 399 | 403 | 399 | 402 | 14,000 |
2013/10/09 | 399 | 400 | 399 | 400 | 20,000 |
2013/10/08 | 403 | 403 | 398 | 399 | 15,000 |
2013/10/07 | 402 | 405 | 401 | 403 | 26,000 |
2013/10/04 | 398 | 399 | 395 | 397 | 30,000 |
2013/10/03 | 398 | 401 | 398 | 399 | 23,000 |
2013/10/02 | 401 | 401 | 398 | 400 | 18,000 |
2013/10/01 | 401 | 402 | 400 | 400 | 15,000 |
2013/09/30 | 402 | 404 | 400 | 404 | 11,000 |
2013/09/27 | 403 | 408 | 403 | 408 | 16,000 |
2013/09/26 | 401 | 407 | 398 | 407 | 22,000 |
2013/09/25 | 405 | 407 | 402 | 406 | 35,000 |
2013/09/24 | 408 | 408 | 406 | 406 | 36,000 |
2013/09/20 | 406 | 409 | 406 | 409 | 25,000 |
2013/09/19 | 409 | 410 | 405 | 409 | 25,000 |
2013/09/18 | 404 | 406 | 403 | 406 | 12,000 |
2013/09/17 | 408 | 409 | 404 | 404 | 18,000 |
2013/09/13 | 407 | 408 | 407 | 407 | 80,000 |
2013/09/12 | 405 | 407 | 403 | 407 | 43,000 |
2013/09/11 | 404 | 405 | 402 | 403 | 24,000 |
2013/09/10 | 400 | 402 | 400 | 401 | 28,000 |
2013/09/09 | 400 | 401 | 397 | 398 | 32,000 |
2013/09/06 | 396 | 397 | 396 | 397 | 5,000 |
2013/09/05 | 392 | 397 | 392 | 396 | 15,000 |
2013/09/04 | 393 | 393 | 390 | 391 | 19,000 |
2013/09/03 | 394 | 394 | 389 | 392 | 45,000 |
2013/09/02 | 391 | 394 | 391 | 394 | 8,000 |
2013/08/30 | 395 | 395 | 390 | 390 | 54,000 |
2013/08/29 | 393 | 393 | 393 | 393 | 7,000 |
2013/08/28 | 394 | 395 | 393 | 394 | 20,000 |
2013/08/27 | 394 | 395 | 394 | 395 | 14,000 |
2013/08/26 | 395 | 396 | 395 | 395 | 22,000 |
2013/08/23 | 398 | 398 | 395 | 397 | 24,000 |
2013/08/22 | 396 | 397 | 394 | 397 | 20,000 |
2013/08/21 | 395 | 395 | 394 | 395 | 18,000 |
2013/08/20 | 395 | 396 | 394 | 394 | 22,000 |
2013/08/19 | 397 | 397 | 395 | 396 | 9,000 |
2013/08/16 | 395 | 397 | 395 | 395 | 25,000 |
2013/08/15 | 398 | 398 | 394 | 395 | 21,000 |
2013/08/14 | 395 | 398 | 395 | 398 | 24,000 |
2013/08/13 | 395 | 397 | 394 | 397 | 22,000 |
2013/08/12 | 394 | 398 | 394 | 395 | 45,000 |
2013/08/09 | 398 | 398 | 394 | 394 | 34,000 |
2013/08/08 | 394 | 395 | 393 | 394 | 25,000 |
2013/08/07 | 400 | 400 | 395 | 395 | 39,000 |
2013/08/06 | 398 | 400 | 396 | 400 | 25,000 |
2013/08/05 | 396 | 400 | 396 | 400 | 15,000 |
2013/08/02 | 395 | 397 | 394 | 397 | 23,000 |
2013/08/01 | 393 | 395 | 393 | 395 | 24,000 |
2013/07/31 | 399 | 399 | 394 | 394 | 27,000 |
2013/07/30 | 395 | 399 | 395 | 398 | 34,000 |
2013/07/29 | 400 | 400 | 395 | 395 | 36,000 |
2013/07/26 | 403 | 403 | 400 | 400 | 31,000 |
2013/07/25 | 404 | 405 | 403 | 403 | 54,000 |
2013/07/24 | 407 | 409 | 407 | 409 | 29,000 |
2013/07/23 | 407 | 408 | 406 | 408 | 19,000 |
2013/07/22 | 407 | 410 | 405 | 407 | 25,000 |
2013/07/19 | 409 | 409 | 406 | 407 | 15,000 |
2013/07/18 | 405 | 408 | 404 | 405 | 34,000 |
2013/07/17 | 406 | 409 | 405 | 405 | 51,000 |
2013/07/16 | 406 | 408 | 405 | 406 | 13,000 |
2013/07/12 | 408 | 408 | 404 | 405 | 166,000 |
2013/07/11 | 406 | 409 | 405 | 408 | 98,000 |
2013/07/10 | 406 | 408 | 404 | 405 | 78,000 |
2013/07/09 | 406 | 406 | 404 | 404 | 23,000 |
2013/07/08 | 405 | 406 | 402 | 402 | 58,000 |
2013/07/05 | 403 | 405 | 401 | 405 | 25,000 |
2013/07/04 | 405 | 405 | 400 | 404 | 18,000 |
2013/07/03 | 409 | 409 | 404 | 404 | 29,000 |
2013/07/02 | 407 | 407 | 402 | 405 | 51,000 |
2013/07/01 | 409 | 409 | 398 | 402 | 32,000 |
2013/06/28 | 399 | 409 | 398 | 409 | 41,000 |
2013/06/27 | 390 | 399 | 390 | 398 | 42,000 |
2013/06/26 | 392 | 392 | 390 | 390 | 18,000 |
2013/06/25 | 396 | 396 | 391 | 391 | 36,000 |
2013/06/24 | 395 | 399 | 395 | 395 | 19,000 |
2013/06/21 | 391 | 395 | 388 | 389 | 43,000 |
2013/06/20 | 391 | 392 | 391 | 392 | 13,000 |
2013/06/19 | 389 | 391 | 389 | 391 | 25,000 |
2013/06/18 | 399 | 399 | 388 | 388 | 40,000 |
2013/06/17 | 388 | 398 | 388 | 394 | 27,000 |
2013/06/14 | 393 | 399 | 390 | 391 | 133,000 |
2013/06/13 | 398 | 398 | 394 | 394 | 28,000 |
2013/06/12 | 395 | 405 | 393 | 405 | 60,000 |
2013/06/11 | 396 | 401 | 395 | 395 | 26,000 |
2013/06/10 | 394 | 396 | 391 | 396 | 27,000 |
2013/06/07 | 390 | 394 | 386 | 386 | 45,000 |
2013/06/06 | 397 | 397 | 390 | 390 | 24,000 |
2013/06/05 | 393 | 400 | 393 | 395 | 31,000 |
2013/06/04 | 394 | 395 | 390 | 392 | 63,000 |
2013/06/03 | 400 | 402 | 393 | 393 | 71,000 |
2013/05/31 | 404 | 405 | 401 | 403 | 24,000 |
2013/05/30 | 401 | 405 | 398 | 398 | 78,000 |
2013/05/29 | 402 | 406 | 401 | 401 | 29,000 |
2013/05/28 | 401 | 404 | 400 | 401 | 43,000 |
2013/05/27 | 403 | 408 | 400 | 401 | 49,000 |
2013/05/24 | 417 | 420 | 410 | 411 | 99,000 |
2013/05/23 | 426 | 427 | 420 | 420 | 56,000 |
2013/05/22 | 428 | 429 | 425 | 426 | 31,000 |
2013/05/21 | 428 | 430 | 425 | 426 | 34,000 |
2013/05/20 | 428 | 429 | 425 | 426 | 31,000 |
2013/05/17 | 420 | 425 | 420 | 425 | 31,000 |
2013/05/16 | 425 | 426 | 420 | 420 | 37,000 |
2013/05/15 | 427 | 427 | 425 | 426 | 35,000 |
2013/05/14 | 431 | 431 | 428 | 428 | 25,000 |
2013/05/13 | 429 | 432 | 428 | 431 | 46,000 |
2013/05/10 | 430 | 431 | 428 | 428 | 43,000 |
2013/05/09 | 431 | 432 | 428 | 428 | 17,000 |
2013/05/08 | 431 | 433 | 428 | 428 | 31,000 |
2013/05/07 | 426 | 432 | 426 | 429 | 37,000 |
2013/05/02 | 425 | 429 | 425 | 427 | 15,000 |
2013/05/01 | 425 | 429 | 423 | 425 | 28,000 |
2013/04/30 | 426 | 428 | 425 | 425 | 33,000 |
2013/04/26 | 436 | 439 | 432 | 435 | 24,000 |
2013/04/25 | 438 | 439 | 432 | 438 | 51,000 |
2013/04/24 | 434 | 438 | 432 | 438 | 40,000 |
2013/04/23 | 432 | 433 | 424 | 430 | 27,000 |
2013/04/22 | 426 | 430 | 425 | 430 | 33,000 |
2013/04/19 | 434 | 434 | 426 | 426 | 48,000 |
2013/04/18 | 434 | 434 | 430 | 430 | 33,000 |
2013/04/17 | 431 | 436 | 431 | 434 | 17,000 |
2013/04/16 | 431 | 434 | 430 | 431 | 33,000 |
2013/04/15 | 439 | 439 | 432 | 435 | 24,000 |
2013/04/12 | 439 | 441 | 438 | 439 | 51,000 |
2013/04/11 | 437 | 439 | 434 | 439 | 45,000 |
2013/04/10 | 433 | 435 | 431 | 432 | 32,000 |
2013/04/09 | 434 | 437 | 432 | 435 | 58,000 |
2013/04/08 | 421 | 435 | 416 | 435 | 94,000 |
2013/04/05 | 418 | 428 | 415 | 421 | 61,000 |
2013/04/04 | 403 | 411 | 401 | 411 | 44,000 |
2013/04/03 | 400 | 406 | 400 | 406 | 30,000 |
2013/04/02 | 408 | 408 | 400 | 400 | 70,000 |
2013/04/01 | 420 | 421 | 403 | 403 | 44,000 |
2013/03/29 | 435 | 435 | 422 | 422 | 31,000 |
2013/03/28 | 435 | 435 | 430 | 435 | 42,000 |
2013/03/27 | 435 | 437 | 419 | 435 | 94,000 |
2013/03/26 | 446 | 449 | 446 | 447 | 144,000 |
2013/03/25 | 450 | 450 | 445 | 447 | 95,000 |
2013/03/22 | 445 | 447 | 443 | 443 | 62,000 |
2013/03/21 | 435 | 447 | 435 | 443 | 110,000 |
2013/03/19 | 427 | 437 | 427 | 435 | 48,000 |
2013/03/18 | 430 | 431 | 425 | 426 | 118,000 |
2013/03/15 | 438 | 441 | 428 | 428 | 161,000 |
2013/03/14 | 444 | 444 | 435 | 435 | 47,000 |
2013/03/13 | 441 | 441 | 435 | 437 | 37,000 |
2013/03/12 | 440 | 441 | 434 | 438 | 102,000 |
2013/03/11 | 450 | 457 | 437 | 439 | 211,000 |
2013/03/08 | 440 | 444 | 440 | 441 | 138,000 |
2013/03/07 | 438 | 439 | 435 | 436 | 53,000 |
2013/03/06 | 433 | 441 | 433 | 438 | 37,000 |
2013/03/05 | 439 | 439 | 428 | 433 | 71,000 |
2013/03/04 | 426 | 450 | 425 | 444 | 100,000 |
2013/03/01 | 420 | 423 | 417 | 421 | 26,000 |
2013/02/28 | 416 | 422 | 416 | 422 | 35,000 |
2013/02/27 | 423 | 423 | 419 | 419 | 29,000 |
2013/02/26 | 420 | 424 | 420 | 422 | 20,000 |
2013/02/25 | 422 | 425 | 418 | 420 | 47,000 |
2013/02/22 | 416 | 420 | 415 | 418 | 40,000 |
2013/02/21 | 414 | 419 | 414 | 418 | 23,000 |
2013/02/20 | 412 | 416 | 412 | 414 | 22,000 |
2013/02/19 | 409 | 413 | 409 | 412 | 30,000 |
2013/02/18 | 407 | 410 | 402 | 408 | 57,000 |
2013/02/15 | 410 | 412 | 405 | 406 | 36,000 |
2013/02/14 | 413 | 414 | 410 | 410 | 23,000 |
2013/02/13 | 414 | 415 | 412 | 414 | 32,000 |
2013/02/12 | 416 | 419 | 415 | 416 | 47,000 |
2013/02/08 | 418 | 418 | 414 | 416 | 37,000 |
2013/02/07 | 415 | 417 | 413 | 417 | 38,000 |
2013/02/06 | 413 | 416 | 413 | 415 | 22,000 |
2013/02/05 | 417 | 417 | 413 | 413 | 36,000 |
2013/02/04 | 418 | 418 | 412 | 415 | 25,000 |
2013/02/01 | 416 | 418 | 413 | 414 | 28,000 |
2013/01/31 | 415 | 416 | 414 | 415 | 16,000 |
2013/01/30 | 414 | 415 | 414 | 414 | 16,000 |
2013/01/29 | 415 | 418 | 415 | 415 | 20,000 |
2013/01/28 | 418 | 418 | 415 | 415 | 12,000 |
2013/01/25 | 416 | 418 | 413 | 417 | 38,000 |
2013/01/24 | 410 | 415 | 410 | 415 | 31,000 |
2013/01/23 | 409 | 412 | 408 | 410 | 18,000 |
2013/01/22 | 416 | 416 | 408 | 410 | 19,000 |
2013/01/21 | 411 | 416 | 410 | 416 | 31,000 |
2013/01/18 | 408 | 413 | 408 | 413 | 25,000 |
2013/01/17 | 409 | 410 | 405 | 406 | 28,000 |
2013/01/16 | 414 | 415 | 411 | 411 | 13,000 |
2013/01/15 | 414 | 417 | 413 | 416 | 39,000 |
2013/01/11 | 412 | 414 | 409 | 414 | 29,000 |
2013/01/10 | 407 | 409 | 405 | 409 | 14,000 |
2013/01/09 | 406 | 407 | 403 | 407 | 18,000 |
2013/01/08 | 406 | 406 | 400 | 406 | 42,000 |
2013/01/07 | 404 | 404 | 400 | 404 | 25,000 |
2013/01/04 | 403 | 403 | 399 | 399 | 61,000 |