2204 (株)中村屋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-264,2354,2354,1904,1901,7004,190
2020-11-254,2654,2654,2304,2503,0004,250
2020-11-244,2354,2704,1904,2705,4004,270
2020-11-204,1804,1804,1754,1806004,180
2020-11-194,2104,2104,1954,1951,3004,195
2020-11-184,1904,2204,1704,2053,6004,205
2020-11-174,1554,1904,1054,1904,2004,190
2020-11-164,2054,2704,2054,2257,6004,225
2020-11-134,2354,2354,2004,2052,8004,205
2020-11-124,2304,2404,2104,2405,4004,240
2020-11-114,2304,2304,1954,2306,3004,230
2020-11-104,2004,2204,1304,2207,1004,220
2020-11-094,1454,2004,1204,2005,7004,200
2020-11-064,1254,1504,0904,1503,5004,150
2020-11-054,0154,1503,9954,1454,1004,145
2020-11-044,0004,0153,9654,0151,9004,015
2020-11-023,9854,0053,9604,0052,1004,005
2020-10-304,0004,0003,9453,9959003,995
2020-10-294,0354,0353,9503,9503,5003,950
2020-10-284,0504,0504,0154,0401,8004,040
2020-10-274,0354,0704,0254,0702,4004,070
2020-10-264,0354,0704,0304,0351,8004,035
2020-10-233,9653,9953,9653,9951,5003,995
2020-10-224,0054,0153,9904,0101,7004,010
2020-10-213,9803,9953,9453,9451,6003,945
2020-10-203,9853,9853,9703,9709003,970
2020-10-193,9553,9853,9403,9852,3003,985
2020-10-164,0104,0104,0054,0057004,005
2020-10-154,0354,0354,0004,0001,6004,000
2020-10-144,0904,0904,0454,0451,1004,045
2020-10-134,0654,0654,0504,0503004,050
2020-10-124,1254,1304,0804,0802,8004,080
2020-10-094,1854,1954,1254,1252,7004,125
2020-10-084,1404,1954,1404,1953,2004,195
2020-10-074,1104,1954,1104,1953,0004,195
2020-10-064,1254,1454,1104,1451,4004,145
2020-10-054,0804,1804,0804,1452,8004,145
2020-10-024,1854,2154,0704,0804,6004,080
2020-09-304,2854,3154,1954,2007,4004,200
2020-09-294,2704,3504,2404,28510,4004,285
2020-09-284,3004,3004,2554,30011,9004,300
2020-09-254,2654,2804,2204,2806,7004,280
2020-09-244,2454,2604,2104,2306,0004,230
2020-09-234,2004,2504,1854,2454,6004,245
2020-09-184,2554,2704,1304,2709,7004,270
2020-09-174,2404,2804,2304,2605,1004,260
2020-09-164,1204,2504,0954,2508,7004,250
2020-09-154,1004,1204,0854,1201,7004,120
2020-09-144,1154,1304,0754,1306,9004,130
2020-09-114,0754,1304,0704,11510,9004,115
2020-09-104,0254,0503,9504,0255,4004,025
2020-09-094,0304,0303,9653,9956,7003,995
2020-09-083,8954,1003,8954,1007,1004,100
2020-09-073,9053,9053,8653,8956,0003,895
2020-09-043,9403,9403,9153,9152,3003,915
2020-09-033,9953,9953,9403,9407003,940
2020-09-023,9953,9953,9353,9801,1003,980
2020-09-013,9603,9953,9253,9302,7003,930
2020-08-314,0304,0303,9253,9256,5003,925
2020-08-284,0004,0503,9904,0303,9004,030
2020-08-273,9853,9903,9853,9908003,990
2020-08-263,9904,0003,9903,9959003,995
2020-08-254,0654,0654,0204,0202,6004,020
2020-08-244,0304,0653,9953,9954,3003,995
2020-08-214,0304,0604,0204,0301,4004,030
2020-08-204,1404,1454,0504,0502,6004,050
2020-08-194,1504,1854,1504,1701,2004,170
2020-08-184,1804,2004,1454,1452,1004,145
2020-08-174,2204,2204,1804,1801,6004,180
2020-08-144,2654,2654,2204,2203,6004,220
2020-08-134,1504,2604,1004,2558,7004,255
2020-08-124,1354,2004,1104,2009,7004,200
2020-08-113,9054,1353,9054,13511,2004,135
2020-08-073,9454,2753,9003,90013,8003,900
2020-08-063,9403,9503,9153,9151,4003,915
2020-08-053,9053,9603,9003,9602,4003,960
2020-08-043,9454,0253,9154,0253,5004,025
2020-08-034,0254,0253,9203,9502,3003,950
2020-07-313,9354,0503,9353,9558,1003,955
2020-07-304,0304,0303,9003,9006,9003,900
2020-07-294,0454,0804,0404,0552,1004,055
2020-07-284,0804,0854,0804,0859004,085
2020-07-274,0854,1004,0354,1006,5004,100
2020-07-224,0454,0904,0204,0203,4004,020
2020-07-214,0904,1004,0554,1004,0004,100
2020-07-204,0754,0904,0654,0902,2004,090
2020-07-174,0904,0904,0654,0751,6004,075
2020-07-164,1154,1154,0754,0751,5004,075
2020-07-154,1004,1004,0704,1004,7004,100
2020-07-144,1104,1154,0704,08016,5004,080
2020-07-134,0304,1154,0304,1157,6004,115
2020-07-104,0054,0303,9904,0105,5004,010
2020-07-094,0004,0254,0004,0101,3004,010
2020-07-084,0604,0904,0004,0004,3004,000
2020-07-074,0554,0554,0254,0451,6004,045
2020-07-064,0054,0704,0054,0602,5004,060
2020-07-033,9354,0203,9254,0202,8004,020
2020-07-023,9853,9953,9253,9254,6003,925
2020-07-014,0104,0703,9103,9107,2003,910
2020-06-304,0804,0804,0354,0352,2004,035
2020-06-294,0404,0854,0404,0803,3004,080
2020-06-264,0104,0503,9904,0454,1004,045
2020-06-254,0554,0554,0054,0053,9004,005
2020-06-244,0654,0654,0254,0256004,025
2020-06-234,0804,0804,0154,0351,2004,035
2020-06-224,0004,0704,0004,0551,1004,055
2020-06-194,0604,0604,0504,0501,3004,050
2020-06-184,0654,0904,0504,0902,3004,090
2020-06-174,0454,0854,0404,0703,4004,070
2020-06-164,0054,0453,9954,0453,5004,045
2020-06-154,0454,0803,9754,0056,7004,005
2020-06-124,0604,0604,0004,0005,9004,000
2020-06-114,1504,1504,0554,0753,2004,075
2020-06-104,1104,1454,0354,14510,1004,145
2020-06-094,1204,1204,0354,1054,1004,105
2020-06-084,1054,1104,0704,0903,9004,090
2020-06-054,1104,1104,0804,1052,6004,105
2020-06-044,1354,1354,0654,1051,8004,105
2020-06-034,1404,1404,0904,1103,6004,110
2020-06-024,0654,1404,0554,1406,9004,140
2020-06-014,0804,0804,0254,0654,5004,065
2020-05-294,0504,0654,0254,0654,1004,065
2020-05-283,9854,0903,9854,0908,8004,090
2020-05-274,0304,0303,9704,0203,6004,020
2020-05-263,9704,0303,9404,0305,1004,030
2020-05-253,9703,9703,9353,9601,9003,960
2020-05-223,9453,9603,9203,9602,5003,960
2020-05-213,9803,9903,9303,9852,7003,985
2020-05-203,9403,9803,9403,9803,4003,980
2020-05-193,9153,9453,9153,9352,4003,935
2020-05-183,9303,9303,8853,9158,2003,915
2020-05-153,9204,0003,8954,0005,4004,000
2020-05-143,9653,9753,9203,9201,9003,920
2020-05-133,9203,9703,9003,9704,5003,970
2020-05-123,9703,9703,9253,9304,7003,930
2020-05-113,9453,9803,9303,9705,3003,970
2020-05-083,9303,9703,9053,9704,3003,970
2020-05-073,8653,9303,8653,9002,1003,900
2020-05-013,8903,8903,8553,8651,3003,865
2020-04-303,9153,9403,8553,8906,4003,890
2020-04-283,8853,9003,8303,8954,4003,895
2020-04-273,8853,8853,8203,8852,9003,885
2020-04-243,8803,8903,7703,8905,1003,890
2020-04-233,8253,9003,8253,9002,4003,900
2020-04-223,8153,8403,7903,8253,6003,825
2020-04-213,7753,8653,7653,8652,9003,865
2020-04-203,8453,8653,7953,8454,1003,845
2020-04-173,9753,9753,8203,8455,5003,845
2020-04-163,8303,9753,8253,9756,3003,975
2020-04-153,8253,8853,8253,8305,1003,830
2020-04-143,8103,8803,7853,8805,3003,880
2020-04-133,8153,8453,7653,8108,7003,810
2020-04-103,8353,8453,7653,8154,8003,815
2020-04-093,8853,9203,8003,8855,1003,885
2020-04-083,7503,9303,7503,9309,5003,930
2020-04-073,6603,7503,6153,7306,0003,730
2020-04-063,4753,6953,4753,66012,1003,660
2020-04-033,5953,6603,5003,5457,0003,545
2020-04-023,7253,7853,6103,6656,9003,665
2020-04-013,9003,9003,7503,7607,1003,760
2020-03-313,8953,9453,8353,9109,0003,910
2020-03-303,9154,0003,8253,96519,7003,965
2020-03-274,0004,1153,9004,11535,7004,115
2020-03-263,8554,0003,8504,00016,8004,000
2020-03-253,8003,9553,7453,95517,3003,955
2020-03-243,8403,8503,6303,73017,6003,730
2020-03-233,7203,8453,6803,84025,5003,840
2020-03-193,6203,7203,5353,72019,0003,720
2020-03-183,5053,7103,5053,64014,6003,640
2020-03-173,1803,5453,1803,52018,1003,520
2020-03-163,2003,3953,2003,28515,5003,285
2020-03-133,3003,3603,1403,16526,0003,165
2020-03-123,5103,5103,3653,43521,1003,435
2020-03-113,4853,5653,4853,5107,1003,510
2020-03-103,3653,4853,2753,48518,8003,485
2020-03-093,6003,6003,4403,44515,2003,445
2020-03-063,6403,6903,6203,6209,2003,620
2020-03-053,6253,7703,6253,6959,2003,695
2020-03-043,6503,7003,6203,6558,9003,655
2020-03-033,8503,8803,6603,66516,6003,665
2020-03-023,7803,8703,7153,85015,8003,850
2020-02-283,8003,8553,7603,7909,7003,790
2020-02-273,8953,8953,8003,82012,9003,820
2020-02-263,9003,9053,8253,89512,1003,895
2020-02-254,0204,0203,9003,90518,1003,905
2020-02-214,0104,0404,0104,0202,2004,020
2020-02-204,0404,0704,0104,0153,5004,015
2020-02-194,0204,0654,0204,0404,0004,040
2020-02-184,0054,0204,0004,0205,0004,020
2020-02-174,0054,0354,0004,0256,6004,025
2020-02-144,0154,0304,0004,0304,6004,030
2020-02-134,0004,0254,0004,0206,0004,020
2020-02-124,0554,0604,0054,00510,3004,005
2020-02-104,0704,1704,0554,0559,4004,055
2020-02-074,1004,1054,0754,0803,6004,080
2020-02-064,0354,1154,0354,1008,5004,100
2020-02-054,0154,0704,0154,0354,8004,035
2020-02-044,0104,0254,0054,0155,3004,015
2020-02-034,0404,0604,0254,0505,5004,050
2020-01-314,0404,0704,0404,0455,9004,045
2020-01-304,0304,0704,0304,0405,4004,040
2020-01-294,1654,1704,0254,03014,2004,030
2020-01-284,1304,1304,0704,0958,3004,095
2020-01-274,2354,2354,1304,1308,8004,130
2020-01-244,2504,2604,2404,2403,7004,240
2020-01-234,2704,2754,2504,2504,3004,250
2020-01-224,2954,2954,2754,2753,4004,275
2020-01-214,2854,3004,2804,2952,6004,295
2020-01-204,2904,3204,2854,2852,9004,285
2020-01-174,2254,3304,2254,3006,0004,300
2020-01-164,2904,2904,2254,2253,4004,225
2020-01-154,3004,3154,2254,2855,6004,285
2020-01-144,3454,3454,3004,3105,7004,310
2020-01-104,3354,3554,3304,3452,2004,345
2020-01-094,3154,3554,3104,3353,3004,335
2020-01-084,3854,3854,3154,3155,1004,315
2020-01-074,3604,3904,3604,3853,0004,385
2020-01-064,3604,3754,3554,3603,4004,360

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