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 |
---|---|---|---|---|---|
2014/12/30 | 467 | 468 | 466 | 468 | 26,000 |
2014/12/29 | 465 | 465 | 464 | 465 | 19,000 |
2014/12/26 | 463 | 465 | 461 | 464 | 32,000 |
2014/12/25 | 464 | 465 | 462 | 464 | 37,000 |
2014/12/24 | 460 | 463 | 460 | 462 | 64,000 |
2014/12/22 | 457 | 460 | 457 | 459 | 46,000 |
2014/12/19 | 457 | 458 | 455 | 457 | 41,000 |
2014/12/18 | 450 | 454 | 450 | 452 | 28,000 |
2014/12/17 | 447 | 451 | 446 | 447 | 28,000 |
2014/12/16 | 450 | 452 | 446 | 447 | 37,000 |
2014/12/15 | 454 | 455 | 452 | 452 | 28,000 |
2014/12/12 | 452 | 456 | 452 | 452 | 109,000 |
2014/12/11 | 445 | 452 | 442 | 452 | 53,000 |
2014/12/10 | 450 | 454 | 444 | 444 | 82,000 |
2014/12/09 | 453 | 458 | 450 | 454 | 67,000 |
2014/12/08 | 456 | 456 | 448 | 452 | 62,000 |
2014/12/05 | 446 | 453 | 446 | 451 | 84,000 |
2014/12/04 | 449 | 450 | 447 | 449 | 50,000 |
2014/12/03 | 449 | 449 | 447 | 448 | 33,000 |
2014/12/02 | 445 | 448 | 444 | 446 | 41,000 |
2014/12/01 | 444 | 447 | 442 | 445 | 59,000 |
2014/11/28 | 436 | 444 | 436 | 444 | 36,000 |
2014/11/27 | 437 | 442 | 437 | 440 | 23,000 |
2014/11/26 | 437 | 442 | 437 | 437 | 25,000 |
2014/11/25 | 443 | 445 | 442 | 443 | 77,000 |
2014/11/21 | 433 | 443 | 431 | 441 | 93,000 |
2014/11/20 | 427 | 434 | 427 | 433 | 48,000 |
2014/11/19 | 429 | 431 | 427 | 427 | 22,000 |
2014/11/18 | 427 | 431 | 427 | 431 | 20,000 |
2014/11/17 | 430 | 430 | 426 | 427 | 14,000 |
2014/11/14 | 431 | 431 | 428 | 428 | 41,000 |
2014/11/13 | 425 | 430 | 425 | 430 | 22,000 |
2014/11/12 | 428 | 431 | 423 | 426 | 81,000 |
2014/11/11 | 427 | 430 | 425 | 428 | 28,000 |
2014/11/10 | 427 | 429 | 426 | 427 | 17,000 |
2014/11/07 | 428 | 430 | 426 | 427 | 38,000 |
2014/11/06 | 432 | 432 | 428 | 429 | 41,000 |
2014/11/05 | 426 | 433 | 426 | 429 | 58,000 |
2014/11/04 | 435 | 435 | 424 | 426 | 65,000 |
2014/10/31 | 425 | 435 | 415 | 435 | 77,000 |
2014/10/30 | 422 | 425 | 419 | 419 | 42,000 |
2014/10/29 | 424 | 424 | 416 | 422 | 31,000 |
2014/10/28 | 409 | 420 | 408 | 417 | 21,000 |
2014/10/27 | 408 | 410 | 408 | 410 | 12,000 |
2014/10/24 | 410 | 410 | 407 | 408 | 18,000 |
2014/10/23 | 407 | 410 | 407 | 410 | 15,000 |
2014/10/22 | 411 | 411 | 410 | 411 | 19,000 |
2014/10/21 | 411 | 411 | 406 | 406 | 38,000 |
2014/10/20 | 405 | 409 | 402 | 407 | 35,000 |
2014/10/17 | 407 | 408 | 401 | 401 | 40,000 |
2014/10/16 | 412 | 412 | 409 | 409 | 31,000 |
2014/10/15 | 417 | 421 | 415 | 416 | 19,000 |
2014/10/14 | 416 | 424 | 416 | 416 | 50,000 |
2014/10/10 | 419 | 425 | 415 | 416 | 40,000 |
2014/10/09 | 424 | 428 | 423 | 423 | 23,000 |
2014/10/08 | 423 | 428 | 423 | 426 | 21,000 |
2014/10/07 | 430 | 432 | 426 | 426 | 43,000 |
2014/10/06 | 424 | 430 | 424 | 428 | 25,000 |
2014/10/03 | 424 | 424 | 422 | 424 | 22,000 |
2014/10/02 | 432 | 433 | 426 | 426 | 40,000 |
2014/10/01 | 435 | 435 | 427 | 432 | 26,000 |
2014/09/30 | 427 | 434 | 427 | 431 | 21,000 |
2014/09/29 | 429 | 432 | 428 | 431 | 12,000 |
2014/09/26 | 431 | 434 | 429 | 429 | 25,000 |
2014/09/25 | 422 | 432 | 420 | 432 | 56,000 |
2014/09/24 | 425 | 426 | 423 | 424 | 23,000 |
2014/09/22 | 428 | 428 | 424 | 427 | 19,000 |
2014/09/19 | 427 | 429 | 424 | 428 | 91,000 |
2014/09/18 | 426 | 430 | 426 | 430 | 27,000 |
2014/09/17 | 428 | 429 | 427 | 427 | 14,000 |
2014/09/16 | 429 | 429 | 426 | 428 | 6,000 |
2014/09/12 | 430 | 430 | 427 | 429 | 99,000 |
2014/09/11 | 430 | 430 | 427 | 430 | 15,000 |
2014/09/10 | 427 | 429 | 426 | 429 | 15,000 |
2014/09/09 | 428 | 428 | 427 | 427 | 5,000 |
2014/09/08 | 429 | 430 | 426 | 428 | 25,000 |
2014/09/05 | 428 | 429 | 428 | 428 | 11,000 |
2014/09/04 | 425 | 428 | 425 | 428 | 11,000 |
2014/09/03 | 430 | 432 | 426 | 429 | 32,000 |
2014/09/02 | 428 | 429 | 426 | 429 | 16,000 |
2014/09/01 | 426 | 426 | 424 | 424 | 14,000 |
2014/08/29 | 429 | 429 | 428 | 428 | 11,000 |
2014/08/28 | 426 | 429 | 424 | 429 | 23,000 |
2014/08/27 | 430 | 430 | 426 | 428 | 10,000 |
2014/08/26 | 428 | 429 | 427 | 427 | 11,000 |
2014/08/25 | 428 | 430 | 426 | 428 | 14,000 |
2014/08/22 | 429 | 429 | 427 | 428 | 18,000 |
2014/08/21 | 426 | 432 | 426 | 429 | 43,000 |
2014/08/20 | 427 | 430 | 427 | 429 | 14,000 |
2014/08/19 | 429 | 430 | 429 | 430 | 10,000 |
2014/08/18 | 429 | 429 | 426 | 429 | 7,000 |
2014/08/15 | 427 | 430 | 427 | 429 | 14,000 |
2014/08/14 | 421 | 426 | 421 | 426 | 15,000 |
2014/08/13 | 424 | 426 | 418 | 424 | 46,000 |
2014/08/12 | 417 | 424 | 417 | 424 | 37,000 |
2014/08/11 | 419 | 420 | 414 | 417 | 18,000 |
2014/08/08 | 410 | 418 | 410 | 413 | 28,000 |
2014/08/07 | 415 | 415 | 410 | 414 | 29,000 |
2014/08/06 | 419 | 419 | 411 | 411 | 27,000 |
2014/08/05 | 422 | 424 | 419 | 419 | 27,000 |
2014/08/04 | 425 | 428 | 421 | 424 | 19,000 |
2014/08/01 | 422 | 423 | 420 | 421 | 21,000 |
2014/07/31 | 427 | 430 | 422 | 428 | 20,000 |
2014/07/30 | 424 | 427 | 423 | 425 | 26,000 |
2014/07/29 | 430 | 430 | 426 | 430 | 9,000 |
2014/07/28 | 430 | 430 | 426 | 430 | 13,000 |
2014/07/25 | 427 | 430 | 427 | 428 | 33,000 |
2014/07/24 | 436 | 436 | 430 | 432 | 27,000 |
2014/07/23 | 435 | 436 | 431 | 431 | 41,000 |
2014/07/22 | 434 | 435 | 433 | 434 | 20,000 |
2014/07/18 | 429 | 432 | 425 | 430 | 41,000 |
2014/07/17 | 429 | 429 | 427 | 428 | 14,000 |
2014/07/16 | 435 | 435 | 418 | 428 | 97,000 |
2014/07/15 | 432 | 435 | 430 | 434 | 64,000 |
2014/07/14 | 427 | 432 | 427 | 429 | 164,000 |
2014/07/11 | 425 | 427 | 423 | 427 | 64,000 |
2014/07/10 | 422 | 427 | 420 | 426 | 70,000 |
2014/07/09 | 423 | 424 | 420 | 422 | 41,000 |
2014/07/08 | 426 | 426 | 422 | 424 | 26,000 |
2014/07/07 | 424 | 426 | 422 | 422 | 32,000 |
2014/07/04 | 417 | 425 | 416 | 423 | 65,000 |
2014/07/03 | 415 | 420 | 413 | 413 | 79,000 |
2014/07/02 | 413 | 415 | 411 | 412 | 45,000 |
2014/07/01 | 410 | 415 | 409 | 413 | 65,000 |
2014/06/30 | 408 | 412 | 407 | 411 | 85,000 |
2014/06/27 | 407 | 409 | 406 | 406 | 39,000 |
2014/06/26 | 410 | 410 | 405 | 407 | 23,000 |
2014/06/25 | 410 | 410 | 408 | 408 | 49,000 |
2014/06/24 | 406 | 409 | 406 | 409 | 68,000 |
2014/06/23 | 404 | 406 | 404 | 405 | 20,000 |
2014/06/20 | 405 | 406 | 404 | 406 | 46,000 |
2014/06/19 | 403 | 405 | 403 | 405 | 28,000 |
2014/06/18 | 404 | 405 | 403 | 404 | 16,000 |
2014/06/17 | 405 | 405 | 403 | 403 | 19,000 |
2014/06/16 | 404 | 404 | 402 | 402 | 25,000 |
2014/06/13 | 403 | 405 | 403 | 405 | 73,000 |
2014/06/12 | 404 | 405 | 402 | 403 | 45,000 |
2014/06/11 | 403 | 404 | 401 | 404 | 28,000 |
2014/06/10 | 402 | 402 | 401 | 402 | 14,000 |
2014/06/09 | 403 | 403 | 401 | 402 | 8,000 |
2014/06/06 | 400 | 403 | 398 | 403 | 41,000 |
2014/06/05 | 399 | 400 | 398 | 398 | 22,000 |
2014/06/04 | 399 | 400 | 398 | 399 | 14,000 |
2014/06/03 | 398 | 400 | 396 | 399 | 34,000 |
2014/06/02 | 398 | 400 | 398 | 398 | 25,000 |
2014/05/30 | 399 | 400 | 396 | 397 | 37,000 |
2014/05/29 | 400 | 401 | 396 | 398 | 14,000 |
2014/05/28 | 397 | 401 | 396 | 399 | 16,000 |
2014/05/27 | 400 | 402 | 395 | 395 | 42,000 |
2014/05/26 | 393 | 398 | 393 | 398 | 43,000 |
2014/05/23 | 394 | 395 | 393 | 393 | 44,000 |
2014/05/22 | 393 | 393 | 391 | 393 | 17,000 |
2014/05/21 | 390 | 393 | 390 | 390 | 13,000 |
2014/05/20 | 389 | 392 | 389 | 390 | 34,000 |
2014/05/19 | 390 | 391 | 389 | 389 | 49,000 |
2014/05/16 | 397 | 397 | 389 | 390 | 99,000 |
2014/05/15 | 400 | 400 | 395 | 395 | 49,000 |
2014/05/14 | 401 | 404 | 400 | 404 | 23,000 |
2014/05/13 | 402 | 402 | 399 | 400 | 12,000 |
2014/05/12 | 400 | 402 | 399 | 399 | 33,000 |
2014/05/09 | 397 | 401 | 397 | 400 | 18,000 |
2014/05/08 | 397 | 399 | 397 | 397 | 17,000 |
2014/05/07 | 400 | 402 | 396 | 397 | 43,000 |
2014/05/02 | 400 | 402 | 398 | 402 | 26,000 |
2014/05/01 | 399 | 401 | 399 | 401 | 22,000 |
2014/04/30 | 400 | 400 | 397 | 397 | 12,000 |
2014/04/28 | 401 | 402 | 397 | 398 | 27,000 |
2014/04/25 | 400 | 401 | 400 | 401 | 18,000 |
2014/04/24 | 403 | 403 | 400 | 401 | 19,000 |
2014/04/23 | 403 | 403 | 399 | 403 | 18,000 |
2014/04/22 | 403 | 405 | 401 | 401 | 33,000 |
2014/04/21 | 403 | 403 | 400 | 403 | 11,000 |
2014/04/18 | 404 | 404 | 399 | 401 | 16,000 |
2014/04/17 | 402 | 402 | 400 | 400 | 14,000 |
2014/04/16 | 401 | 402 | 399 | 402 | 14,000 |
2014/04/15 | 399 | 401 | 398 | 398 | 18,000 |
2014/04/14 | 397 | 402 | 397 | 401 | 41,000 |
2014/04/11 | 396 | 400 | 396 | 397 | 39,000 |
2014/04/10 | 400 | 402 | 398 | 400 | 41,000 |
2014/04/09 | 400 | 401 | 397 | 398 | 45,000 |
2014/04/08 | 407 | 407 | 401 | 401 | 38,000 |
2014/04/07 | 407 | 407 | 403 | 405 | 37,000 |
2014/04/04 | 401 | 404 | 401 | 404 | 17,000 |
2014/04/03 | 401 | 406 | 401 | 403 | 50,000 |
2014/04/02 | 407 | 407 | 402 | 402 | 73,000 |
2014/04/01 | 407 | 407 | 403 | 406 | 33,000 |
2014/03/31 | 407 | 408 | 405 | 406 | 37,000 |
2014/03/28 | 405 | 407 | 403 | 406 | 61,000 |
2014/03/27 | 405 | 407 | 401 | 405 | 98,000 |
2014/03/26 | 419 | 420 | 415 | 420 | 170,000 |
2014/03/25 | 418 | 420 | 416 | 418 | 103,000 |
2014/03/24 | 411 | 415 | 410 | 413 | 73,000 |
2014/03/20 | 408 | 410 | 407 | 407 | 40,000 |
2014/03/19 | 410 | 410 | 408 | 408 | 24,000 |
2014/03/18 | 409 | 409 | 405 | 407 | 23,000 |
2014/03/17 | 405 | 407 | 402 | 402 | 45,000 |
2014/03/14 | 409 | 411 | 405 | 405 | 138,000 |
2014/03/13 | 410 | 412 | 409 | 409 | 31,000 |
2014/03/12 | 410 | 412 | 408 | 410 | 56,000 |
2014/03/11 | 408 | 410 | 407 | 410 | 34,000 |
2014/03/10 | 411 | 412 | 396 | 405 | 105,000 |
2014/03/07 | 410 | 412 | 410 | 411 | 45,000 |
2014/03/06 | 408 | 410 | 408 | 410 | 24,000 |
2014/03/05 | 410 | 410 | 408 | 408 | 26,000 |
2014/03/04 | 404 | 408 | 404 | 408 | 30,000 |
2014/03/03 | 407 | 408 | 403 | 407 | 33,000 |
2014/02/28 | 408 | 409 | 406 | 407 | 57,000 |
2014/02/27 | 407 | 407 | 406 | 406 | 10,000 |
2014/02/26 | 406 | 408 | 405 | 407 | 28,000 |
2014/02/25 | 404 | 406 | 404 | 406 | 29,000 |
2014/02/24 | 404 | 405 | 401 | 404 | 39,000 |
2014/02/21 | 403 | 404 | 402 | 403 | 35,000 |
2014/02/20 | 401 | 402 | 399 | 399 | 24,000 |
2014/02/19 | 402 | 403 | 400 | 401 | 21,000 |
2014/02/18 | 403 | 403 | 401 | 402 | 40,000 |
2014/02/17 | 402 | 403 | 398 | 403 | 24,000 |
2014/02/14 | 400 | 402 | 398 | 400 | 42,000 |
2014/02/13 | 402 | 402 | 399 | 400 | 16,000 |
2014/02/12 | 402 | 403 | 400 | 403 | 59,000 |
2014/02/10 | 401 | 402 | 398 | 402 | 41,000 |
2014/02/07 | 397 | 399 | 396 | 399 | 28,000 |
2014/02/06 | 401 | 401 | 395 | 396 | 45,000 |
2014/02/05 | 392 | 403 | 392 | 394 | 71,000 |
2014/02/04 | 396 | 397 | 392 | 392 | 96,000 |
2014/02/03 | 398 | 403 | 396 | 402 | 99,000 |
2014/01/31 | 401 | 401 | 395 | 398 | 56,000 |
2014/01/30 | 399 | 399 | 396 | 398 | 58,000 |
2014/01/29 | 401 | 402 | 397 | 402 | 23,000 |
2014/01/28 | 399 | 400 | 395 | 395 | 80,000 |
2014/01/27 | 400 | 401 | 396 | 396 | 106,000 |
2014/01/24 | 407 | 407 | 403 | 403 | 70,000 |
2014/01/23 | 407 | 409 | 407 | 407 | 40,000 |
2014/01/22 | 406 | 409 | 405 | 406 | 55,000 |
2014/01/21 | 405 | 408 | 405 | 406 | 66,000 |
2014/01/20 | 404 | 405 | 403 | 405 | 41,000 |
2014/01/17 | 401 | 404 | 401 | 403 | 52,000 |
2014/01/16 | 400 | 402 | 400 | 400 | 80,000 |
2014/01/15 | 398 | 400 | 398 | 400 | 28,000 |
2014/01/14 | 399 | 400 | 398 | 398 | 81,000 |
2014/01/10 | 397 | 399 | 396 | 399 | 53,000 |
2014/01/09 | 398 | 398 | 397 | 398 | 40,000 |
2014/01/08 | 398 | 399 | 396 | 398 | 52,000 |
2014/01/07 | 397 | 398 | 396 | 397 | 50,000 |
2014/01/06 | 396 | 397 | 395 | 397 | 77,000 |