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 |
---|---|---|---|---|---|
2015/12/30 | 476 | 476 | 473 | 473 | 15,000 |
2015/12/29 | 465 | 474 | 463 | 471 | 44,000 |
2015/12/28 | 457 | 463 | 457 | 463 | 19,000 |
2015/12/25 | 460 | 462 | 453 | 457 | 59,000 |
2015/12/24 | 466 | 466 | 460 | 460 | 33,000 |
2015/12/22 | 466 | 466 | 462 | 462 | 28,000 |
2015/12/21 | 464 | 467 | 462 | 462 | 41,000 |
2015/12/18 | 475 | 476 | 469 | 470 | 24,000 |
2015/12/17 | 470 | 477 | 470 | 473 | 48,000 |
2015/12/16 | 463 | 466 | 463 | 466 | 33,000 |
2015/12/15 | 467 | 467 | 462 | 462 | 12,000 |
2015/12/14 | 464 | 469 | 461 | 463 | 54,000 |
2015/12/11 | 463 | 467 | 462 | 464 | 95,000 |
2015/12/10 | 470 | 472 | 466 | 468 | 35,000 |
2015/12/09 | 477 | 477 | 472 | 472 | 24,000 |
2015/12/08 | 472 | 477 | 472 | 474 | 21,000 |
2015/12/07 | 475 | 483 | 465 | 474 | 99,000 |
2015/12/04 | 473 | 479 | 472 | 472 | 27,000 |
2015/12/03 | 472 | 481 | 472 | 480 | 29,000 |
2015/12/02 | 482 | 482 | 473 | 477 | 21,000 |
2015/12/01 | 478 | 482 | 477 | 482 | 17,000 |
2015/11/30 | 483 | 485 | 477 | 477 | 37,000 |
2015/11/27 | 487 | 490 | 486 | 486 | 27,000 |
2015/11/26 | 495 | 495 | 475 | 489 | 41,000 |
2015/11/25 | 498 | 498 | 491 | 495 | 45,000 |
2015/11/24 | 494 | 498 | 487 | 498 | 46,000 |
2015/11/20 | 481 | 494 | 481 | 494 | 51,000 |
2015/11/19 | 487 | 487 | 480 | 484 | 33,000 |
2015/11/18 | 488 | 488 | 485 | 486 | 22,000 |
2015/11/17 | 487 | 488 | 482 | 486 | 36,000 |
2015/11/16 | 483 | 487 | 482 | 487 | 32,000 |
2015/11/13 | 482 | 483 | 477 | 483 | 31,000 |
2015/11/12 | 478 | 484 | 478 | 482 | 72,000 |
2015/11/11 | 470 | 478 | 470 | 478 | 37,000 |
2015/11/10 | 474 | 474 | 470 | 473 | 24,000 |
2015/11/09 | 463 | 475 | 463 | 474 | 45,000 |
2015/11/06 | 463 | 465 | 461 | 463 | 32,000 |
2015/11/05 | 457 | 463 | 456 | 461 | 39,000 |
2015/11/04 | 458 | 459 | 455 | 458 | 17,000 |
2015/11/02 | 460 | 461 | 456 | 458 | 28,000 |
2015/10/30 | 461 | 464 | 458 | 462 | 38,000 |
2015/10/29 | 460 | 461 | 458 | 459 | 31,000 |
2015/10/28 | 460 | 460 | 457 | 459 | 11,000 |
2015/10/27 | 460 | 462 | 459 | 460 | 21,000 |
2015/10/26 | 462 | 462 | 456 | 458 | 22,000 |
2015/10/23 | 460 | 460 | 456 | 459 | 24,000 |
2015/10/22 | 457 | 457 | 454 | 456 | 12,000 |
2015/10/21 | 452 | 458 | 452 | 458 | 22,000 |
2015/10/20 | 453 | 453 | 451 | 453 | 10,000 |
2015/10/19 | 450 | 454 | 450 | 453 | 13,000 |
2015/10/16 | 455 | 455 | 452 | 454 | 18,000 |
2015/10/15 | 453 | 454 | 451 | 452 | 34,000 |
2015/10/14 | 451 | 455 | 451 | 453 | 28,000 |
2015/10/13 | 450 | 458 | 450 | 456 | 39,000 |
2015/10/09 | 448 | 450 | 444 | 450 | 26,000 |
2015/10/08 | 451 | 451 | 443 | 445 | 23,000 |
2015/10/07 | 448 | 450 | 445 | 448 | 21,000 |
2015/10/06 | 444 | 446 | 443 | 446 | 37,000 |
2015/10/05 | 444 | 444 | 438 | 442 | 17,000 |
2015/10/02 | 442 | 442 | 437 | 440 | 16,000 |
2015/10/01 | 444 | 444 | 436 | 442 | 29,000 |
2015/09/30 | 439 | 444 | 431 | 442 | 35,000 |
2015/09/29 | 443 | 443 | 435 | 436 | 50,000 |
2015/09/28 | 442 | 445 | 440 | 445 | 29,000 |
2015/09/25 | 442 | 447 | 442 | 445 | 60,000 |
2015/09/24 | 441 | 446 | 441 | 443 | 55,000 |
2015/09/18 | 452 | 452 | 442 | 447 | 53,000 |
2015/09/17 | 451 | 451 | 446 | 450 | 32,000 |
2015/09/16 | 450 | 451 | 448 | 451 | 22,000 |
2015/09/15 | 451 | 452 | 450 | 450 | 40,000 |
2015/09/14 | 447 | 450 | 447 | 447 | 43,000 |
2015/09/11 | 448 | 449 | 444 | 447 | 89,000 |
2015/09/10 | 445 | 449 | 441 | 444 | 31,000 |
2015/09/09 | 446 | 453 | 443 | 450 | 43,000 |
2015/09/08 | 444 | 444 | 440 | 440 | 40,000 |
2015/09/07 | 446 | 452 | 442 | 445 | 24,000 |
2015/09/04 | 455 | 456 | 446 | 446 | 42,000 |
2015/09/03 | 449 | 463 | 449 | 450 | 54,000 |
2015/09/02 | 451 | 460 | 448 | 449 | 57,000 |
2015/09/01 | 467 | 467 | 451 | 452 | 53,000 |
2015/08/31 | 463 | 471 | 463 | 468 | 39,000 |
2015/08/28 | 456 | 465 | 450 | 463 | 46,000 |
2015/08/27 | 447 | 455 | 445 | 446 | 56,000 |
2015/08/26 | 446 | 450 | 441 | 444 | 75,000 |
2015/08/25 | 439 | 454 | 431 | 448 | 101,000 |
2015/08/24 | 462 | 470 | 447 | 447 | 112,000 |
2015/08/21 | 471 | 477 | 464 | 464 | 51,000 |
2015/08/20 | 477 | 481 | 474 | 474 | 37,000 |
2015/08/19 | 488 | 488 | 478 | 478 | 40,000 |
2015/08/18 | 485 | 490 | 483 | 489 | 44,000 |
2015/08/17 | 480 | 486 | 479 | 485 | 49,000 |
2015/08/14 | 477 | 479 | 477 | 477 | 17,000 |
2015/08/13 | 479 | 484 | 475 | 477 | 59,000 |
2015/08/12 | 478 | 483 | 478 | 481 | 33,000 |
2015/08/11 | 479 | 482 | 478 | 478 | 75,000 |
2015/08/10 | 479 | 487 | 479 | 486 | 45,000 |
2015/08/07 | 479 | 483 | 477 | 478 | 42,000 |
2015/08/06 | 475 | 483 | 475 | 481 | 79,000 |
2015/08/05 | 476 | 476 | 472 | 475 | 50,000 |
2015/08/04 | 471 | 473 | 470 | 472 | 23,000 |
2015/08/03 | 475 | 475 | 469 | 471 | 24,000 |
2015/07/31 | 466 | 475 | 466 | 473 | 74,000 |
2015/07/30 | 468 | 468 | 466 | 466 | 24,000 |
2015/07/29 | 465 | 469 | 465 | 468 | 20,000 |
2015/07/28 | 465 | 468 | 462 | 466 | 31,000 |
2015/07/27 | 470 | 472 | 466 | 466 | 35,000 |
2015/07/24 | 474 | 475 | 471 | 474 | 30,000 |
2015/07/23 | 469 | 473 | 469 | 473 | 17,000 |
2015/07/22 | 467 | 473 | 467 | 469 | 28,000 |
2015/07/21 | 469 | 471 | 467 | 470 | 19,000 |
2015/07/17 | 473 | 473 | 468 | 469 | 33,000 |
2015/07/16 | 469 | 471 | 469 | 471 | 38,000 |
2015/07/15 | 471 | 472 | 467 | 471 | 55,000 |
2015/07/14 | 470 | 472 | 469 | 471 | 48,000 |
2015/07/13 | 460 | 473 | 460 | 469 | 244,000 |
2015/07/10 | 450 | 461 | 450 | 460 | 70,000 |
2015/07/09 | 450 | 453 | 447 | 450 | 76,000 |
2015/07/08 | 456 | 458 | 452 | 452 | 73,000 |
2015/07/07 | 452 | 457 | 452 | 457 | 33,000 |
2015/07/06 | 452 | 461 | 450 | 450 | 50,000 |
2015/07/03 | 456 | 458 | 452 | 452 | 36,000 |
2015/07/02 | 452 | 460 | 452 | 456 | 41,000 |
2015/07/01 | 451 | 458 | 451 | 452 | 37,000 |
2015/06/30 | 455 | 457 | 451 | 452 | 43,000 |
2015/06/29 | 453 | 455 | 450 | 450 | 76,000 |
2015/06/26 | 453 | 457 | 453 | 453 | 30,000 |
2015/06/25 | 459 | 462 | 453 | 453 | 69,000 |
2015/06/24 | 458 | 466 | 457 | 461 | 78,000 |
2015/06/23 | 454 | 463 | 454 | 460 | 56,000 |
2015/06/22 | 462 | 464 | 451 | 454 | 69,000 |
2015/06/19 | 461 | 464 | 455 | 455 | 96,000 |
2015/06/18 | 464 | 466 | 461 | 461 | 40,000 |
2015/06/17 | 469 | 472 | 464 | 464 | 58,000 |
2015/06/16 | 476 | 476 | 470 | 471 | 19,000 |
2015/06/15 | 469 | 474 | 467 | 471 | 21,000 |
2015/06/12 | 468 | 474 | 466 | 471 | 114,000 |
2015/06/11 | 463 | 469 | 463 | 468 | 46,000 |
2015/06/10 | 464 | 465 | 463 | 463 | 37,000 |
2015/06/09 | 467 | 468 | 464 | 464 | 55,000 |
2015/06/08 | 470 | 470 | 468 | 468 | 33,000 |
2015/06/05 | 468 | 471 | 468 | 468 | 41,000 |
2015/06/04 | 470 | 470 | 468 | 470 | 44,000 |
2015/06/03 | 471 | 473 | 470 | 470 | 41,000 |
2015/06/02 | 479 | 480 | 473 | 473 | 46,000 |
2015/06/01 | 476 | 485 | 475 | 479 | 93,000 |
2015/05/29 | 474 | 475 | 471 | 473 | 37,000 |
2015/05/28 | 473 | 474 | 469 | 471 | 42,000 |
2015/05/27 | 474 | 478 | 472 | 473 | 49,000 |
2015/05/26 | 478 | 479 | 475 | 475 | 49,000 |
2015/05/25 | 479 | 480 | 476 | 477 | 50,000 |
2015/05/22 | 473 | 475 | 473 | 474 | 41,000 |
2015/05/21 | 471 | 478 | 470 | 473 | 56,000 |
2015/05/20 | 475 | 476 | 472 | 472 | 32,000 |
2015/05/19 | 470 | 474 | 468 | 472 | 47,000 |
2015/05/18 | 473 | 477 | 462 | 465 | 88,000 |
2015/05/15 | 485 | 485 | 470 | 470 | 73,000 |
2015/05/14 | 488 | 490 | 485 | 485 | 62,000 |
2015/05/13 | 489 | 491 | 488 | 490 | 15,000 |
2015/05/12 | 490 | 490 | 487 | 488 | 35,000 |
2015/05/11 | 491 | 493 | 486 | 490 | 46,000 |
2015/05/08 | 487 | 491 | 487 | 489 | 25,000 |
2015/05/07 | 487 | 492 | 486 | 487 | 42,000 |
2015/05/01 | 488 | 489 | 485 | 486 | 28,000 |
2015/04/30 | 492 | 492 | 486 | 489 | 49,000 |
2015/04/28 | 494 | 497 | 491 | 493 | 35,000 |
2015/04/27 | 486 | 497 | 486 | 490 | 32,000 |
2015/04/24 | 489 | 489 | 483 | 486 | 55,000 |
2015/04/23 | 492 | 498 | 488 | 489 | 50,000 |
2015/04/22 | 498 | 498 | 491 | 492 | 48,000 |
2015/04/21 | 495 | 498 | 493 | 498 | 23,000 |
2015/04/20 | 498 | 498 | 494 | 495 | 45,000 |
2015/04/17 | 495 | 501 | 495 | 498 | 44,000 |
2015/04/16 | 498 | 498 | 495 | 497 | 43,000 |
2015/04/15 | 498 | 499 | 496 | 498 | 33,000 |
2015/04/14 | 499 | 500 | 496 | 498 | 27,000 |
2015/04/13 | 507 | 508 | 496 | 499 | 56,000 |
2015/04/10 | 510 | 510 | 503 | 505 | 50,000 |
2015/04/09 | 504 | 506 | 503 | 506 | 22,000 |
2015/04/08 | 501 | 506 | 500 | 505 | 53,000 |
2015/04/07 | 497 | 500 | 496 | 500 | 31,000 |
2015/04/06 | 504 | 506 | 496 | 496 | 67,000 |
2015/04/03 | 500 | 507 | 499 | 503 | 56,000 |
2015/04/02 | 493 | 509 | 493 | 502 | 69,000 |
2015/04/01 | 505 | 505 | 493 | 493 | 65,000 |
2015/03/31 | 505 | 511 | 501 | 502 | 52,000 |
2015/03/30 | 511 | 515 | 502 | 505 | 63,000 |
2015/03/27 | 528 | 528 | 513 | 517 | 167,000 |
2015/03/26 | 549 | 549 | 540 | 542 | 199,000 |
2015/03/25 | 547 | 552 | 547 | 549 | 94,000 |
2015/03/24 | 544 | 549 | 544 | 548 | 39,000 |
2015/03/23 | 542 | 550 | 542 | 548 | 72,000 |
2015/03/20 | 542 | 542 | 539 | 542 | 48,000 |
2015/03/19 | 546 | 550 | 544 | 545 | 50,000 |
2015/03/18 | 547 | 550 | 546 | 547 | 39,000 |
2015/03/17 | 545 | 550 | 542 | 546 | 80,000 |
2015/03/16 | 533 | 544 | 531 | 542 | 66,000 |
2015/03/13 | 526 | 535 | 525 | 528 | 133,000 |
2015/03/12 | 523 | 532 | 523 | 532 | 93,000 |
2015/03/11 | 521 | 523 | 519 | 521 | 57,000 |
2015/03/10 | 518 | 521 | 518 | 518 | 48,000 |
2015/03/09 | 511 | 517 | 511 | 516 | 50,000 |
2015/03/06 | 510 | 514 | 510 | 511 | 52,000 |
2015/03/05 | 510 | 513 | 510 | 511 | 28,000 |
2015/03/04 | 507 | 510 | 507 | 509 | 34,000 |
2015/03/03 | 510 | 510 | 508 | 508 | 16,000 |
2015/03/02 | 511 | 511 | 508 | 508 | 40,000 |
2015/02/27 | 512 | 514 | 510 | 512 | 37,000 |
2015/02/26 | 510 | 513 | 509 | 513 | 56,000 |
2015/02/25 | 513 | 514 | 512 | 513 | 31,000 |
2015/02/24 | 510 | 514 | 510 | 513 | 43,000 |
2015/02/23 | 511 | 516 | 510 | 511 | 53,000 |
2015/02/20 | 511 | 516 | 509 | 514 | 48,000 |
2015/02/19 | 507 | 512 | 506 | 512 | 46,000 |
2015/02/18 | 498 | 506 | 498 | 505 | 48,000 |
2015/02/17 | 501 | 505 | 499 | 500 | 51,000 |
2015/02/16 | 500 | 506 | 500 | 501 | 64,000 |
2015/02/13 | 501 | 514 | 493 | 504 | 137,000 |
2015/02/12 | 489 | 498 | 489 | 493 | 80,000 |
2015/02/10 | 485 | 491 | 485 | 487 | 62,000 |
2015/02/09 | 478 | 485 | 478 | 484 | 44,000 |
2015/02/06 | 475 | 479 | 475 | 477 | 28,000 |
2015/02/05 | 476 | 479 | 475 | 476 | 36,000 |
2015/02/04 | 466 | 473 | 466 | 472 | 61,000 |
2015/02/03 | 478 | 478 | 465 | 465 | 64,000 |
2015/02/02 | 476 | 479 | 475 | 477 | 39,000 |
2015/01/30 | 475 | 477 | 474 | 477 | 44,000 |
2015/01/29 | 474 | 475 | 468 | 468 | 30,000 |
2015/01/28 | 463 | 475 | 463 | 475 | 63,000 |
2015/01/27 | 462 | 464 | 461 | 462 | 32,000 |
2015/01/26 | 461 | 462 | 459 | 462 | 29,000 |
2015/01/23 | 463 | 463 | 459 | 460 | 44,000 |
2015/01/22 | 463 | 464 | 460 | 463 | 55,000 |
2015/01/21 | 465 | 466 | 460 | 463 | 41,000 |
2015/01/20 | 462 | 465 | 460 | 465 | 51,000 |
2015/01/19 | 460 | 468 | 460 | 465 | 14,000 |
2015/01/16 | 467 | 467 | 455 | 459 | 47,000 |
2015/01/15 | 468 | 468 | 466 | 467 | 11,000 |
2015/01/14 | 460 | 471 | 460 | 468 | 46,000 |
2015/01/13 | 460 | 463 | 460 | 463 | 43,000 |
2015/01/09 | 462 | 463 | 460 | 460 | 32,000 |
2015/01/08 | 456 | 462 | 456 | 462 | 32,000 |
2015/01/07 | 455 | 457 | 450 | 456 | 46,000 |
2015/01/06 | 468 | 470 | 459 | 460 | 59,000 |
2015/01/05 | 468 | 470 | 468 | 469 | 24,000 |