2204 (株)中村屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,145 | 3,145 | 3,115 | 3,135 | 3,800 | 3,135 |
| 2024-04-25 | 3,150 | 3,150 | 3,140 | 3,140 | 4,200 | 3,140 |
| 2024-04-24 | 3,145 | 3,150 | 3,135 | 3,150 | 4,500 | 3,150 |
| 2024-04-23 | 3,135 | 3,145 | 3,125 | 3,145 | 2,600 | 3,145 |
| 2024-04-22 | 3,090 | 3,130 | 3,075 | 3,125 | 8,300 | 3,125 |
| 2024-04-19 | 3,100 | 3,100 | 3,070 | 3,070 | 8,000 | 3,070 |
| 2024-04-18 | 3,090 | 3,120 | 3,090 | 3,100 | 1,300 | 3,100 |
| 2024-04-17 | 3,120 | 3,120 | 3,090 | 3,090 | 5,100 | 3,090 |
| 2024-04-16 | 3,130 | 3,130 | 3,100 | 3,100 | 4,300 | 3,100 |
| 2024-04-15 | 3,130 | 3,135 | 3,115 | 3,130 | 5,500 | 3,130 |
| 2024-04-12 | 3,155 | 3,155 | 3,125 | 3,140 | 8,000 | 3,140 |
| 2024-04-11 | 3,110 | 3,160 | 3,110 | 3,155 | 8,100 | 3,155 |
| 2024-04-10 | 3,120 | 3,130 | 3,115 | 3,125 | 5,300 | 3,125 |
| 2024-04-09 | 3,100 | 3,120 | 3,100 | 3,120 | 6,300 | 3,120 |
| 2024-04-08 | 3,095 | 3,105 | 3,080 | 3,100 | 5,500 | 3,100 |
| 2024-04-05 | 3,075 | 3,100 | 3,075 | 3,095 | 7,000 | 3,095 |
| 2024-04-04 | 3,090 | 3,090 | 3,080 | 3,090 | 6,900 | 3,090 |
| 2024-04-03 | 3,070 | 3,110 | 3,070 | 3,105 | 14,100 | 3,105 |
| 2024-04-02 | 3,090 | 3,095 | 3,075 | 3,075 | 12,900 | 3,075 |
| 2024-04-01 | 3,110 | 3,115 | 3,080 | 3,095 | 7,800 | 3,095 |
| 2024-03-29 | 3,080 | 3,100 | 3,080 | 3,090 | 10,700 | 3,090 |
| 2024-03-28 | 3,160 | 3,160 | 3,070 | 3,080 | 43,800 | 3,080 |
| 2024-03-27 | 3,240 | 3,260 | 3,220 | 3,230 | 67,900 | 3,230 |
| 2024-03-26 | 3,205 | 3,230 | 3,195 | 3,220 | 19,400 | 3,220 |
| 2024-03-25 | 3,210 | 3,245 | 3,185 | 3,220 | 35,400 | 3,220 |
| 2024-03-22 | 3,180 | 3,205 | 3,155 | 3,205 | 27,100 | 3,205 |
| 2024-03-21 | 3,170 | 3,195 | 3,160 | 3,180 | 44,800 | 3,180 |
| 2024-03-19 | 3,135 | 3,145 | 3,120 | 3,130 | 25,500 | 3,130 |
| 2024-03-18 | 3,160 | 3,160 | 3,125 | 3,125 | 29,600 | 3,125 |
| 2024-03-15 | 3,100 | 3,140 | 3,100 | 3,135 | 21,600 | 3,135 |
| 2024-03-14 | 3,090 | 3,100 | 3,085 | 3,100 | 12,900 | 3,100 |
| 2024-03-13 | 3,090 | 3,095 | 3,070 | 3,090 | 12,200 | 3,090 |
| 2024-03-12 | 3,070 | 3,095 | 3,065 | 3,095 | 12,800 | 3,095 |
| 2024-03-11 | 3,100 | 3,105 | 3,060 | 3,070 | 33,500 | 3,070 |
| 2024-03-08 | 3,105 | 3,120 | 3,105 | 3,120 | 17,200 | 3,120 |
| 2024-03-07 | 3,130 | 3,135 | 3,110 | 3,115 | 20,400 | 3,115 |
| 2024-03-06 | 3,120 | 3,135 | 3,115 | 3,125 | 10,700 | 3,125 |
| 2024-03-05 | 3,130 | 3,135 | 3,115 | 3,130 | 10,500 | 3,130 |
| 2024-03-04 | 3,165 | 3,165 | 3,120 | 3,130 | 17,800 | 3,130 |
| 2024-03-01 | 3,170 | 3,175 | 3,150 | 3,155 | 7,700 | 3,155 |
| 2024-02-29 | 3,155 | 3,170 | 3,140 | 3,165 | 10,900 | 3,165 |
| 2024-02-28 | 3,140 | 3,170 | 3,140 | 3,155 | 8,900 | 3,155 |
| 2024-02-27 | 3,170 | 3,170 | 3,130 | 3,140 | 12,800 | 3,140 |
| 2024-02-26 | 3,200 | 3,205 | 3,145 | 3,155 | 16,900 | 3,155 |
| 2024-02-22 | 3,145 | 3,150 | 3,140 | 3,150 | 5,000 | 3,150 |
| 2024-02-21 | 3,130 | 3,150 | 3,130 | 3,150 | 6,100 | 3,150 |
| 2024-02-20 | 3,130 | 3,145 | 3,125 | 3,135 | 4,600 | 3,135 |
| 2024-02-19 | 3,120 | 3,130 | 3,115 | 3,130 | 3,400 | 3,130 |
| 2024-02-16 | 3,110 | 3,130 | 3,105 | 3,130 | 4,100 | 3,130 |
| 2024-02-15 | 3,110 | 3,125 | 3,100 | 3,100 | 8,800 | 3,100 |
| 2024-02-14 | 3,135 | 3,140 | 3,110 | 3,115 | 10,400 | 3,115 |
| 2024-02-13 | 3,120 | 3,140 | 3,120 | 3,135 | 7,000 | 3,135 |
| 2024-02-09 | 3,125 | 3,130 | 3,115 | 3,120 | 7,000 | 3,120 |
| 2024-02-08 | 3,130 | 3,145 | 3,115 | 3,135 | 7,700 | 3,135 |
| 2024-02-07 | 3,140 | 3,140 | 3,120 | 3,130 | 8,800 | 3,130 |
| 2024-02-06 | 3,140 | 3,145 | 3,135 | 3,140 | 3,000 | 3,140 |
| 2024-02-05 | 3,140 | 3,145 | 3,130 | 3,140 | 6,500 | 3,140 |
| 2024-02-02 | 3,130 | 3,155 | 3,130 | 3,145 | 4,400 | 3,145 |
| 2024-02-01 | 3,190 | 3,190 | 3,130 | 3,140 | 15,700 | 3,140 |
| 2024-01-31 | 3,140 | 3,145 | 3,135 | 3,135 | 4,900 | 3,135 |
| 2024-01-30 | 3,150 | 3,150 | 3,140 | 3,140 | 5,300 | 3,140 |
| 2024-01-29 | 3,125 | 3,145 | 3,125 | 3,145 | 2,300 | 3,145 |
| 2024-01-26 | 3,120 | 3,130 | 3,120 | 3,120 | 4,900 | 3,120 |
| 2024-01-25 | 3,135 | 3,135 | 3,120 | 3,120 | 6,400 | 3,120 |
| 2024-01-24 | 3,120 | 3,130 | 3,115 | 3,120 | 3,800 | 3,120 |
| 2024-01-23 | 3,120 | 3,130 | 3,120 | 3,130 | 4,600 | 3,130 |
| 2024-01-22 | 3,125 | 3,125 | 3,105 | 3,125 | 7,000 | 3,125 |
| 2024-01-19 | 3,110 | 3,110 | 3,100 | 3,110 | 5,000 | 3,110 |
| 2024-01-18 | 3,095 | 3,115 | 3,095 | 3,105 | 5,600 | 3,105 |
| 2024-01-17 | 3,120 | 3,120 | 3,090 | 3,095 | 11,800 | 3,095 |
| 2024-01-16 | 3,120 | 3,125 | 3,105 | 3,110 | 5,900 | 3,110 |
| 2024-01-15 | 3,100 | 3,130 | 3,095 | 3,120 | 8,100 | 3,120 |
| 2024-01-12 | 3,095 | 3,100 | 3,090 | 3,095 | 9,000 | 3,095 |
| 2024-01-11 | 3,090 | 3,095 | 3,080 | 3,095 | 6,600 | 3,095 |
| 2024-01-10 | 3,080 | 3,085 | 3,075 | 3,080 | 4,600 | 3,080 |
| 2024-01-09 | 3,080 | 3,080 | 3,070 | 3,080 | 6,300 | 3,080 |
| 2024-01-05 | 3,070 | 3,075 | 3,060 | 3,070 | 4,900 | 3,070 |
| 2024-01-04 | 3,065 | 3,070 | 3,060 | 3,070 | 6,600 | 3,070 |
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
