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 |
---|---|---|---|---|---|
2016/12/30 | 4,950 | 4,995 | 4,940 | 4,995 | 5,400 |
2016/12/29 | 4,945 | 4,950 | 4,900 | 4,950 | 5,600 |
2016/12/28 | 4,915 | 4,950 | 4,905 | 4,945 | 5,400 |
2016/12/27 | 4,900 | 4,900 | 4,845 | 4,885 | 3,600 |
2016/12/26 | 4,865 | 4,910 | 4,845 | 4,900 | 5,400 |
2016/12/22 | 4,870 | 4,870 | 4,815 | 4,865 | 4,700 |
2016/12/21 | 4,810 | 4,970 | 4,810 | 4,875 | 22,300 |
2016/12/20 | 4,790 | 4,800 | 4,765 | 4,790 | 3,500 |
2016/12/19 | 4,795 | 4,795 | 4,755 | 4,795 | 3,600 |
2016/12/16 | 4,800 | 4,810 | 4,785 | 4,805 | 8,600 |
2016/12/15 | 4,775 | 4,800 | 4,775 | 4,800 | 3,800 |
2016/12/14 | 4,800 | 4,800 | 4,765 | 4,800 | 2,500 |
2016/12/13 | 4,775 | 4,800 | 4,730 | 4,800 | 4,700 |
2016/12/12 | 4,745 | 4,770 | 4,725 | 4,770 | 4,100 |
2016/12/09 | 4,660 | 4,745 | 4,660 | 4,745 | 7,800 |
2016/12/08 | 4,715 | 4,715 | 4,680 | 4,705 | 5,900 |
2016/12/07 | 4,700 | 4,705 | 4,665 | 4,680 | 4,100 |
2016/12/06 | 4,725 | 4,735 | 4,705 | 4,705 | 3,200 |
2016/12/05 | 4,795 | 4,795 | 4,700 | 4,735 | 5,500 |
2016/12/02 | 4,760 | 4,790 | 4,720 | 4,740 | 3,100 |
2016/12/01 | 4,790 | 4,790 | 4,760 | 4,775 | 3,400 |
2016/11/30 | 4,790 | 4,790 | 4,760 | 4,770 | 2,400 |
2016/11/29 | 4,735 | 4,785 | 4,735 | 4,780 | 4,100 |
2016/11/28 | 4,700 | 4,795 | 4,690 | 4,795 | 5,700 |
2016/11/25 | 4,690 | 4,700 | 4,660 | 4,700 | 3,400 |
2016/11/24 | 4,675 | 4,695 | 4,665 | 4,695 | 3,600 |
2016/11/22 | 4,680 | 4,680 | 4,640 | 4,675 | 2,200 |
2016/11/21 | 4,600 | 4,680 | 4,600 | 4,680 | 2,900 |
2016/11/18 | 4,660 | 4,665 | 4,600 | 4,600 | 3,500 |
2016/11/17 | 4,550 | 4,620 | 4,550 | 4,600 | 1,400 |
2016/11/16 | 4,555 | 4,600 | 4,540 | 4,600 | 2,300 |
2016/11/15 | 4,570 | 4,570 | 4,545 | 4,555 | 3,000 |
2016/11/14 | 4,550 | 4,635 | 4,550 | 4,615 | 8,400 |
2016/11/11 | 4,580 | 4,595 | 4,535 | 4,545 | 4,500 |
2016/11/10 | 4,540 | 4,600 | 4,510 | 4,580 | 6,100 |
2016/11/09 | 4,630 | 4,630 | 4,450 | 4,450 | 5,100 |
2016/11/08 | 4,645 | 4,645 | 4,555 | 4,575 | 2,200 |
2016/11/07 | 4,710 | 4,710 | 4,575 | 4,575 | 6,300 |
2016/11/04 | 4,615 | 4,670 | 4,615 | 4,665 | 2,300 |
2016/11/02 | 4,615 | 4,685 | 4,615 | 4,645 | 3,900 |
2016/11/01 | 4,730 | 4,730 | 4,610 | 4,635 | 3,900 |
2016/10/31 | 4,760 | 4,775 | 4,725 | 4,730 | 4,100 |
2016/10/28 | 4,745 | 4,750 | 4,700 | 4,750 | 7,400 |
2016/10/27 | 4,750 | 4,750 | 4,705 | 4,720 | 3,000 |
2016/10/26 | 4,710 | 4,750 | 4,700 | 4,750 | 5,600 |
2016/10/25 | 4,710 | 4,720 | 4,695 | 4,710 | 3,500 |
2016/10/24 | 4,670 | 4,720 | 4,670 | 4,710 | 3,300 |
2016/10/21 | 4,700 | 4,700 | 4,635 | 4,680 | 2,700 |
2016/10/20 | 4,655 | 4,690 | 4,655 | 4,690 | 1,700 |
2016/10/19 | 4,650 | 4,690 | 4,650 | 4,690 | 1,800 |
2016/10/18 | 4,610 | 4,645 | 4,610 | 4,640 | 1,400 |
2016/10/17 | 4,605 | 4,660 | 4,605 | 4,615 | 2,500 |
2016/10/14 | 4,625 | 4,645 | 4,610 | 4,630 | 2,900 |
2016/10/13 | 4,640 | 4,650 | 4,630 | 4,640 | 1,800 |
2016/10/12 | 4,670 | 4,705 | 4,650 | 4,660 | 4,700 |
2016/10/11 | 4,685 | 4,740 | 4,680 | 4,740 | 2,900 |
2016/10/07 | 4,660 | 4,680 | 4,630 | 4,680 | 2,100 |
2016/10/06 | 4,685 | 4,700 | 4,660 | 4,660 | 4,500 |
2016/10/05 | 4,660 | 4,695 | 4,650 | 4,685 | 3,800 |
2016/10/04 | 4,700 | 4,700 | 4,665 | 4,695 | 3,300 |
2016/10/03 | 4,695 | 4,695 | 4,670 | 4,680 | 1,900 |
2016/09/30 | 4,590 | 4,695 | 4,550 | 4,665 | 3,900 |
2016/09/29 | 4,670 | 4,685 | 4,620 | 4,635 | 4,900 |
2016/09/28 | 4,720 | 4,720 | 4,580 | 4,600 | 2,100 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 457 | 470 | 453 | 470 | 59,000 |
2016/09/26 | 458 | 462 | 457 | 462 | 34,000 |
2016/09/23 | 457 | 468 | 456 | 466 | 74,000 |
2016/09/21 | 449 | 457 | 449 | 457 | 45,000 |
2016/09/20 | 445 | 456 | 445 | 451 | 38,000 |
2016/09/16 | 451 | 451 | 447 | 451 | 13,000 |
2016/09/15 | 448 | 448 | 447 | 447 | 9,000 |
2016/09/14 | 447 | 452 | 447 | 448 | 25,000 |
2016/09/13 | 454 | 454 | 450 | 451 | 20,000 |
2016/09/12 | 454 | 454 | 447 | 451 | 50,000 |
2016/09/09 | 458 | 458 | 450 | 454 | 58,000 |
2016/09/08 | 451 | 457 | 451 | 457 | 21,000 |
2016/09/07 | 453 | 457 | 453 | 454 | 32,000 |
2016/09/06 | 449 | 453 | 449 | 453 | 20,000 |
2016/09/05 | 446 | 447 | 443 | 446 | 22,000 |
2016/09/02 | 445 | 449 | 445 | 445 | 23,000 |
2016/09/01 | 449 | 449 | 445 | 445 | 15,000 |
2016/08/31 | 442 | 448 | 441 | 448 | 28,000 |
2016/08/30 | 441 | 449 | 441 | 445 | 32,000 |
2016/08/29 | 447 | 447 | 439 | 445 | 27,000 |
2016/08/26 | 441 | 441 | 436 | 439 | 32,000 |
2016/08/25 | 439 | 440 | 437 | 439 | 18,000 |
2016/08/24 | 437 | 438 | 436 | 436 | 11,000 |
2016/08/23 | 436 | 438 | 435 | 437 | 32,000 |
2016/08/22 | 440 | 440 | 436 | 437 | 36,000 |
2016/08/19 | 440 | 441 | 436 | 436 | 31,000 |
2016/08/18 | 442 | 445 | 440 | 440 | 27,000 |
2016/08/17 | 442 | 447 | 441 | 441 | 44,000 |
2016/08/16 | 454 | 456 | 445 | 446 | 36,000 |
2016/08/15 | 458 | 461 | 457 | 458 | 11,000 |
2016/08/12 | 454 | 464 | 453 | 458 | 43,000 |
2016/08/10 | 453 | 453 | 448 | 452 | 15,000 |
2016/08/09 | 448 | 452 | 448 | 451 | 24,000 |
2016/08/08 | 449 | 450 | 445 | 448 | 38,000 |
2016/08/05 | 451 | 451 | 449 | 449 | 14,000 |
2016/08/04 | 460 | 460 | 450 | 451 | 31,000 |
2016/08/03 | 452 | 461 | 452 | 455 | 32,000 |
2016/08/02 | 462 | 469 | 458 | 458 | 20,000 |
2016/08/01 | 474 | 474 | 462 | 462 | 27,000 |
2016/07/29 | 474 | 474 | 471 | 474 | 11,000 |
2016/07/28 | 464 | 474 | 464 | 474 | 31,000 |
2016/07/27 | 469 | 470 | 467 | 470 | 18,000 |
2016/07/26 | 464 | 471 | 464 | 468 | 17,000 |
2016/07/25 | 469 | 469 | 466 | 466 | 17,000 |
2016/07/22 | 467 | 467 | 463 | 465 | 13,000 |
2016/07/21 | 469 | 471 | 463 | 471 | 20,000 |
2016/07/20 | 467 | 469 | 467 | 469 | 5,000 |
2016/07/19 | 466 | 468 | 464 | 468 | 25,000 |
2016/07/15 | 471 | 471 | 465 | 465 | 13,000 |
2016/07/14 | 465 | 473 | 465 | 471 | 26,000 |
2016/07/13 | 471 | 472 | 465 | 465 | 34,000 |
2016/07/12 | 477 | 477 | 470 | 471 | 164,000 |
2016/07/11 | 465 | 477 | 465 | 477 | 91,000 |
2016/07/08 | 462 | 463 | 460 | 460 | 53,000 |
2016/07/07 | 460 | 463 | 460 | 463 | 41,000 |
2016/07/06 | 459 | 459 | 456 | 458 | 31,000 |
2016/07/05 | 455 | 460 | 455 | 460 | 15,000 |
2016/07/04 | 453 | 457 | 450 | 455 | 48,000 |
2016/07/01 | 459 | 459 | 448 | 448 | 61,000 |
2016/06/30 | 462 | 462 | 456 | 456 | 23,000 |
2016/06/29 | 458 | 458 | 453 | 456 | 39,000 |
2016/06/28 | 448 | 454 | 447 | 454 | 25,000 |
2016/06/27 | 441 | 451 | 441 | 446 | 49,000 |
2016/06/24 | 463 | 463 | 438 | 444 | 58,000 |
2016/06/23 | 463 | 463 | 454 | 459 | 25,000 |
2016/06/22 | 462 | 463 | 460 | 463 | 21,000 |
2016/06/21 | 458 | 463 | 456 | 462 | 20,000 |
2016/06/20 | 451 | 458 | 451 | 457 | 20,000 |
2016/06/17 | 462 | 462 | 451 | 451 | 38,000 |
2016/06/16 | 458 | 458 | 451 | 452 | 29,000 |
2016/06/15 | 461 | 461 | 457 | 457 | 26,000 |
2016/06/14 | 466 | 466 | 460 | 461 | 39,000 |
2016/06/13 | 469 | 469 | 463 | 463 | 54,000 |
2016/06/10 | 470 | 470 | 467 | 469 | 78,000 |
2016/06/09 | 470 | 471 | 468 | 471 | 28,000 |
2016/06/08 | 470 | 470 | 466 | 469 | 15,000 |
2016/06/07 | 470 | 470 | 466 | 469 | 21,000 |
2016/06/06 | 469 | 469 | 466 | 468 | 27,000 |
2016/06/03 | 466 | 470 | 465 | 469 | 24,000 |
2016/06/02 | 466 | 469 | 466 | 466 | 15,000 |
2016/06/01 | 466 | 469 | 466 | 468 | 16,000 |
2016/05/31 | 466 | 470 | 465 | 468 | 45,000 |
2016/05/30 | 465 | 466 | 464 | 465 | 12,000 |
2016/05/27 | 462 | 465 | 461 | 465 | 11,000 |
2016/05/26 | 463 | 463 | 460 | 463 | 27,000 |
2016/05/25 | 460 | 462 | 460 | 460 | 15,000 |
2016/05/24 | 460 | 460 | 458 | 459 | 8,000 |
2016/05/23 | 460 | 463 | 458 | 459 | 14,000 |
2016/05/20 | 456 | 460 | 451 | 459 | 31,000 |
2016/05/19 | 455 | 459 | 455 | 456 | 13,000 |
2016/05/18 | 457 | 459 | 455 | 455 | 29,000 |
2016/05/17 | 463 | 467 | 462 | 465 | 27,000 |
2016/05/16 | 464 | 469 | 459 | 462 | 69,000 |
2016/05/13 | 453 | 458 | 452 | 455 | 44,000 |
2016/05/12 | 458 | 458 | 453 | 456 | 35,000 |
2016/05/11 | 463 | 463 | 455 | 458 | 44,000 |
2016/05/10 | 453 | 459 | 452 | 457 | 42,000 |
2016/05/09 | 453 | 454 | 450 | 453 | 14,000 |
2016/05/06 | 448 | 451 | 444 | 450 | 44,000 |
2016/05/02 | 450 | 451 | 442 | 444 | 50,000 |
2016/04/28 | 456 | 462 | 451 | 452 | 27,000 |
2016/04/27 | 463 | 463 | 455 | 458 | 23,000 |
2016/04/26 | 457 | 460 | 454 | 460 | 15,000 |
2016/04/25 | 457 | 457 | 455 | 455 | 32,000 |
2016/04/22 | 457 | 458 | 452 | 457 | 36,000 |
2016/04/21 | 454 | 456 | 452 | 456 | 46,000 |
2016/04/20 | 450 | 453 | 450 | 452 | 25,000 |
2016/04/19 | 456 | 456 | 452 | 453 | 13,000 |
2016/04/18 | 452 | 452 | 448 | 450 | 15,000 |
2016/04/15 | 454 | 455 | 452 | 455 | 26,000 |
2016/04/14 | 448 | 455 | 448 | 455 | 39,000 |
2016/04/13 | 449 | 451 | 446 | 448 | 29,000 |
2016/04/12 | 446 | 452 | 446 | 449 | 55,000 |
2016/04/11 | 446 | 448 | 442 | 445 | 22,000 |
2016/04/08 | 437 | 446 | 435 | 442 | 54,000 |
2016/04/07 | 446 | 448 | 442 | 442 | 24,000 |
2016/04/06 | 449 | 450 | 444 | 445 | 26,000 |
2016/04/05 | 450 | 454 | 445 | 445 | 37,000 |
2016/04/04 | 449 | 459 | 447 | 455 | 54,000 |
2016/04/01 | 464 | 464 | 444 | 444 | 87,000 |
2016/03/31 | 473 | 474 | 460 | 460 | 40,000 |
2016/03/30 | 469 | 469 | 466 | 468 | 44,000 |
2016/03/29 | 470 | 472 | 466 | 472 | 83,000 |
2016/03/28 | 480 | 483 | 478 | 483 | 182,000 |
2016/03/25 | 480 | 481 | 478 | 479 | 75,000 |
2016/03/24 | 481 | 486 | 481 | 482 | 45,000 |
2016/03/23 | 485 | 490 | 484 | 485 | 37,000 |
2016/03/22 | 481 | 485 | 479 | 485 | 61,000 |
2016/03/18 | 492 | 492 | 478 | 478 | 70,000 |
2016/03/17 | 496 | 496 | 493 | 494 | 24,000 |
2016/03/16 | 491 | 495 | 491 | 492 | 59,000 |
2016/03/15 | 490 | 492 | 487 | 491 | 58,000 |
2016/03/14 | 485 | 492 | 484 | 490 | 97,000 |
2016/03/11 | 478 | 485 | 477 | 484 | 76,000 |
2016/03/10 | 476 | 481 | 476 | 481 | 32,000 |
2016/03/09 | 469 | 474 | 469 | 474 | 25,000 |
2016/03/08 | 467 | 472 | 467 | 469 | 26,000 |
2016/03/07 | 469 | 470 | 467 | 467 | 24,000 |
2016/03/04 | 470 | 470 | 467 | 468 | 23,000 |
2016/03/03 | 469 | 471 | 468 | 471 | 17,000 |
2016/03/02 | 466 | 471 | 466 | 469 | 20,000 |
2016/03/01 | 464 | 466 | 461 | 465 | 29,000 |
2016/02/29 | 485 | 488 | 464 | 464 | 56,000 |
2016/02/26 | 479 | 485 | 479 | 485 | 35,000 |
2016/02/25 | 462 | 479 | 461 | 477 | 59,000 |
2016/02/24 | 453 | 464 | 453 | 459 | 45,000 |
2016/02/23 | 460 | 465 | 454 | 454 | 32,000 |
2016/02/22 | 451 | 467 | 451 | 463 | 29,000 |
2016/02/19 | 451 | 455 | 449 | 454 | 32,000 |
2016/02/18 | 465 | 465 | 454 | 455 | 23,000 |
2016/02/17 | 462 | 464 | 450 | 453 | 41,000 |
2016/02/16 | 461 | 467 | 461 | 462 | 39,000 |
2016/02/15 | 465 | 466 | 461 | 465 | 21,000 |
2016/02/12 | 460 | 464 | 450 | 450 | 78,000 |
2016/02/10 | 479 | 479 | 465 | 466 | 43,000 |
2016/02/09 | 477 | 480 | 477 | 479 | 35,000 |
2016/02/08 | 477 | 486 | 477 | 483 | 15,000 |
2016/02/05 | 480 | 481 | 475 | 478 | 21,000 |
2016/02/04 | 483 | 490 | 481 | 484 | 37,000 |
2016/02/03 | 475 | 483 | 474 | 483 | 29,000 |
2016/02/02 | 489 | 491 | 486 | 489 | 26,000 |
2016/02/01 | 474 | 492 | 474 | 491 | 85,000 |
2016/01/29 | 459 | 469 | 459 | 469 | 21,000 |
2016/01/28 | 460 | 462 | 456 | 457 | 36,000 |
2016/01/27 | 457 | 459 | 453 | 459 | 23,000 |
2016/01/26 | 446 | 459 | 446 | 449 | 26,000 |
2016/01/25 | 443 | 457 | 443 | 454 | 33,000 |
2016/01/22 | 440 | 443 | 434 | 443 | 31,000 |
2016/01/21 | 439 | 444 | 433 | 433 | 55,000 |
2016/01/20 | 443 | 445 | 440 | 440 | 50,000 |
2016/01/19 | 451 | 451 | 443 | 443 | 30,000 |
2016/01/18 | 446 | 458 | 446 | 451 | 21,000 |
2016/01/15 | 454 | 454 | 447 | 448 | 13,000 |
2016/01/14 | 447 | 453 | 445 | 447 | 47,000 |
2016/01/13 | 448 | 456 | 448 | 453 | 26,000 |
2016/01/12 | 453 | 456 | 446 | 446 | 87,000 |
2016/01/08 | 453 | 460 | 452 | 453 | 42,000 |
2016/01/07 | 464 | 466 | 453 | 453 | 78,000 |
2016/01/06 | 469 | 471 | 462 | 464 | 29,000 |
2016/01/05 | 470 | 471 | 469 | 469 | 19,000 |
2016/01/04 | 473 | 480 | 470 | 470 | 24,000 |