2204 (株)中村屋 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-193,8603,8753,8603,8601,1003,860
2021-04-163,8753,9003,8603,8602,5003,860
2021-04-153,8803,8903,8703,8701,2003,870
2021-04-143,8553,8603,8553,8601,0003,860
2021-04-133,8803,8853,8553,8554,3003,855
2021-04-123,8603,8853,8603,8754,1003,875
2021-04-093,8853,8853,8503,8504,9003,850
2021-04-083,8903,9003,8703,8704,0003,870
2021-04-073,8903,9303,8903,9303,2003,930
2021-04-063,9103,9453,8703,8704,7003,870
2021-04-053,8853,9203,8753,9104,9003,910
2021-04-023,8903,9053,8603,9002,5003,900
2021-04-013,9553,9553,8403,8406,7003,840
2021-03-313,9904,0153,8853,8856,9003,885
2021-03-304,0654,0653,9803,99014,8003,990
2021-03-294,1354,1954,1104,19541,8004,195
2021-03-264,1004,2004,1004,2007,6004,200
2021-03-254,0704,1004,0654,1006,6004,100
2021-03-244,1604,1604,0504,0658,3004,065
2021-03-234,2054,2054,1704,1703,9004,170
2021-03-224,1904,2104,1704,21011,1004,210
2021-03-194,1854,2004,1554,2006,3004,200
2021-03-184,1604,1954,1604,1956,9004,195
2021-03-174,1104,1854,1104,1855,1004,185
2021-03-164,0854,1504,0854,1504,2004,150
2021-03-154,0804,1254,0554,1208,7004,120
2021-03-124,1004,1154,0354,03511,9004,035
2021-03-114,0704,1004,0704,1006,8004,100
2021-03-104,0804,1004,0704,0955,6004,095
2021-03-094,0654,0954,0304,0957,2004,095
2021-03-084,0704,0954,0604,0954,9004,095
2021-03-054,0754,0904,0104,0706,8004,070
2021-03-044,0104,0753,9854,0754,1004,075
2021-03-033,9804,0153,9704,0153,2004,015
2021-03-023,9653,9953,9653,9854,1003,985
2021-03-013,9503,9803,9203,9406,0003,940
2021-02-263,9503,9603,9303,9452,1003,945
2021-02-253,9804,0003,9453,9504,9003,950
2021-02-243,9503,9603,9353,9502,2003,950
2021-02-223,9653,9853,9653,9702,0003,970
2021-02-193,9454,0003,9454,0004,3004,000
2021-02-183,9803,9903,9453,9453,2003,945
2021-02-173,9904,0003,9803,9902,0003,990
2021-02-163,9703,9953,9703,9902,0003,990
2021-02-153,9603,9953,9453,9953,3003,995
2021-02-123,9753,9803,9603,9604,7003,960
2021-02-103,9403,9803,9403,9751,8003,975
2021-02-093,9753,9753,9303,9602,1003,960
2021-02-083,8903,9703,8903,9705,4003,970
2021-02-053,8753,8903,8603,8902,7003,890
2021-02-043,8603,8953,8553,8702,5003,870
2021-02-033,8653,9003,8553,9004,1003,900
2021-02-023,8903,8903,8303,8652,1003,865
2021-02-013,9203,9203,8203,8207,9003,820
2021-01-293,9203,9403,8503,8503,4003,850
2021-01-283,8703,9353,8603,91017,1003,910
2021-01-273,8953,8953,8703,8703,2003,870
2021-01-263,8703,8803,8503,8803,6003,880
2021-01-253,8503,8803,8503,8503,0003,850
2021-01-223,8703,8903,8503,8502,9003,850
2021-01-213,9003,9003,8503,8504,7003,850
2021-01-203,9253,9253,8853,8853,3003,885
2021-01-193,9703,9903,9203,9205,1003,920
2021-01-183,9953,9953,9703,9851,0003,985
2021-01-153,9953,9953,9803,9801,7003,980
2021-01-143,9204,0053,9204,0054,4004,005
2021-01-133,9253,9503,9203,9353,2003,935
2021-01-123,9453,9453,9103,9106,2003,910
2021-01-083,9003,9453,9003,9455,1003,945
2021-01-073,8703,9403,8703,9153,4003,915
2021-01-063,8703,8703,8503,8503,8003,850
2021-01-053,9603,9653,8703,8705,1003,870
2021-01-044,0054,0053,9553,9601,5003,960

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