2204 (株)中村屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,085 | 3,085 | 3,000 | 3,035 | 18,500 | 3,035 |
| 2025-04-03 | 3,100 | 3,120 | 3,090 | 3,095 | 11,700 | 3,095 |
| 2025-04-02 | 3,155 | 3,155 | 3,100 | 3,100 | 8,600 | 3,100 |
| 2025-04-01 | 3,145 | 3,170 | 3,135 | 3,135 | 5,400 | 3,135 |
| 2025-03-31 | 3,165 | 3,165 | 3,125 | 3,130 | 13,600 | 3,130 |
| 2025-03-28 | 3,160 | 3,230 | 3,135 | 3,170 | 28,900 | 3,170 |
| 2025-03-27 | 3,265 | 3,295 | 3,245 | 3,295 | 65,600 | 3,295 |
| 2025-03-26 | 3,265 | 3,275 | 3,240 | 3,275 | 25,600 | 3,275 |
| 2025-03-25 | 3,285 | 3,285 | 3,250 | 3,250 | 28,600 | 3,250 |
| 2025-03-24 | 3,300 | 3,305 | 3,260 | 3,275 | 35,500 | 3,275 |
| 2025-03-21 | 3,295 | 3,305 | 3,270 | 3,295 | 32,500 | 3,295 |
| 2025-03-19 | 3,300 | 3,310 | 3,285 | 3,300 | 12,200 | 3,300 |
| 2025-03-18 | 3,265 | 3,300 | 3,265 | 3,300 | 12,700 | 3,300 |
| 2025-03-17 | 3,270 | 3,270 | 3,250 | 3,265 | 14,100 | 3,265 |
| 2025-03-14 | 3,265 | 3,285 | 3,255 | 3,255 | 8,400 | 3,255 |
| 2025-03-13 | 3,265 | 3,270 | 3,250 | 3,270 | 11,200 | 3,270 |
| 2025-03-12 | 3,240 | 3,275 | 3,240 | 3,265 | 6,600 | 3,265 |
| 2025-03-11 | 3,205 | 3,280 | 3,205 | 3,240 | 9,400 | 3,240 |
| 2025-03-10 | 3,265 | 3,265 | 3,215 | 3,240 | 12,900 | 3,240 |
| 2025-03-07 | 3,290 | 3,290 | 3,220 | 3,230 | 15,900 | 3,230 |
| 2025-03-06 | 3,250 | 3,295 | 3,250 | 3,295 | 11,600 | 3,295 |
| 2025-03-05 | 3,230 | 3,250 | 3,225 | 3,250 | 7,900 | 3,250 |
| 2025-03-04 | 3,230 | 3,235 | 3,215 | 3,225 | 5,200 | 3,225 |
| 2025-03-03 | 3,180 | 3,225 | 3,180 | 3,225 | 8,600 | 3,225 |
| 2025-02-28 | 3,200 | 3,205 | 3,170 | 3,180 | 9,400 | 3,180 |
| 2025-02-27 | 3,185 | 3,200 | 3,180 | 3,200 | 5,900 | 3,200 |
| 2025-02-26 | 3,185 | 3,195 | 3,175 | 3,190 | 4,700 | 3,190 |
| 2025-02-25 | 3,190 | 3,195 | 3,180 | 3,195 | 5,000 | 3,195 |
| 2025-02-21 | 3,170 | 3,190 | 3,160 | 3,190 | 2,200 | 3,190 |
| 2025-02-20 | 3,170 | 3,190 | 3,165 | 3,165 | 2,800 | 3,165 |
| 2025-02-19 | 3,175 | 3,185 | 3,170 | 3,175 | 1,900 | 3,175 |
| 2025-02-18 | 3,165 | 3,180 | 3,165 | 3,175 | 1,900 | 3,175 |
| 2025-02-17 | 3,170 | 3,180 | 3,170 | 3,170 | 2,300 | 3,170 |
| 2025-02-14 | 3,180 | 3,180 | 3,170 | 3,170 | 1,700 | 3,170 |
| 2025-02-13 | 3,180 | 3,190 | 3,165 | 3,180 | 3,100 | 3,180 |
| 2025-02-12 | 3,175 | 3,175 | 3,160 | 3,165 | 4,100 | 3,165 |
| 2025-02-10 | 3,180 | 3,190 | 3,145 | 3,175 | 4,300 | 3,175 |
| 2025-02-07 | 3,175 | 3,200 | 3,170 | 3,180 | 5,600 | 3,180 |
| 2025-02-06 | 3,145 | 3,165 | 3,145 | 3,165 | 2,600 | 3,165 |
| 2025-02-05 | 3,165 | 3,165 | 3,135 | 3,135 | 3,700 | 3,135 |
| 2025-02-04 | 3,150 | 3,165 | 3,135 | 3,140 | 2,800 | 3,140 |
| 2025-02-03 | 3,165 | 3,165 | 3,135 | 3,135 | 5,700 | 3,135 |
| 2025-01-31 | 3,170 | 3,175 | 3,150 | 3,165 | 3,000 | 3,165 |
| 2025-01-30 | 3,155 | 3,165 | 3,155 | 3,165 | 4,100 | 3,165 |
| 2025-01-29 | 3,160 | 3,165 | 3,130 | 3,155 | 3,200 | 3,155 |
| 2025-01-28 | 3,145 | 3,170 | 3,145 | 3,155 | 4,800 | 3,155 |
| 2025-01-27 | 3,115 | 3,145 | 3,115 | 3,145 | 3,500 | 3,145 |
| 2025-01-24 | 3,115 | 3,120 | 3,105 | 3,110 | 3,000 | 3,110 |
| 2025-01-23 | 3,120 | 3,120 | 3,105 | 3,105 | 3,800 | 3,105 |
| 2025-01-22 | 3,135 | 3,135 | 3,110 | 3,130 | 1,900 | 3,130 |
| 2025-01-21 | 3,115 | 3,135 | 3,105 | 3,120 | 4,500 | 3,120 |
| 2025-01-20 | 3,105 | 3,140 | 3,105 | 3,115 | 3,100 | 3,115 |
| 2025-01-17 | 3,110 | 3,115 | 3,100 | 3,100 | 4,200 | 3,100 |
| 2025-01-16 | 3,150 | 3,155 | 3,105 | 3,105 | 9,000 | 3,105 |
| 2025-01-15 | 3,155 | 3,160 | 3,150 | 3,150 | 2,900 | 3,150 |
| 2025-01-14 | 3,160 | 3,165 | 3,150 | 3,150 | 5,000 | 3,150 |
| 2025-01-10 | 3,170 | 3,170 | 3,160 | 3,160 | 2,400 | 3,160 |
| 2025-01-09 | 3,185 | 3,190 | 3,160 | 3,160 | 6,000 | 3,160 |
| 2025-01-08 | 3,185 | 3,205 | 3,180 | 3,185 | 2,100 | 3,185 |
| 2025-01-07 | 3,185 | 3,195 | 3,180 | 3,185 | 4,700 | 3,185 |
| 2025-01-06 | 3,230 | 3,240 | 3,180 | 3,180 | 4,600 | 3,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株