1. HOME >
  2. 株価時系列 >
  3. 2204 >
  4. 1992年

2204 (株)中村屋 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306806806716728,0006,720
1992-12-296956956956957,0006,950
1992-12-2570970970970913,0007,090
1992-12-2468170068170018,0007,000
1992-12-2270470467068036,0006,800
1992-12-217147147097097,0007,090
1992-12-1868072068071481,0007,140
1992-12-176676706676707,0006,700
1992-12-1668068067067016,0006,700
1992-12-1567067567067023,0006,700
1992-12-1464767064767014,0006,700
1992-12-1164064764064715,0006,470
1992-12-106496586496508,0006,500
1992-12-0966866866866810,0006,680
1992-12-0767067566866819,0006,680
1992-12-0466267266266840,0006,680
1992-12-036336336326338,0006,330
1992-12-0263363563363311,0006,330
1992-12-016326406326407,0006,400
1992-11-3063064162762814,0006,280
1992-11-2764964963964022,0006,400
1992-11-266346516346518,0006,510
1992-11-2564464464464426,0006,440
1992-11-246306306236259,0006,250
1992-11-206226236226228,0006,220
1992-11-1962663062662614,0006,260
1992-11-1862064662064613,0006,460
1992-11-1662362362062011,0006,200
1992-11-1362262362262228,0006,220
1992-11-1261762261762222,0006,220
1992-11-1161761761561530,0006,150
1992-11-1061862061661611,0006,160
1992-11-0961962261962022,0006,200
1992-11-066266276266277,0006,270
1992-11-0562362562362414,0006,240
1992-11-046166236166239,0006,230
1992-11-0262163562163529,0006,350
1992-10-3068068266566558,0006,650
1992-10-2968068068068010,0006,800
1992-10-286806806806802,0006,800
1992-10-276966966966963,0006,960
1992-10-2669669669669611,0006,960
1992-10-236796796766763,0006,760
1992-10-226816816806819,0006,810
1992-10-2168568568068011,0006,800
1992-10-206806806806802,0006,800
1992-10-196876876826826,0006,820
1992-10-1671071068668639,0006,860
1992-10-1571571571071317,0007,130
1992-10-147167167157158,0007,150
1992-10-1373073071571520,0007,150
1992-10-1271572571171142,0007,110
1992-10-097107157107156,0007,150
1992-10-087027107017107,0007,100
1992-10-0770571970170126,0007,010
1992-10-067187187107103,0007,100
1992-10-0575075072672627,0007,260
1992-10-02710760710755129,0007,550
1992-10-0171972071572032,0007,200
1992-09-3071972071172012,0007,200
1992-09-2972072070172029,0007,200
1992-09-2871072071072023,0007,200
1992-09-2570070069570024,0007,000
1992-09-246986986806807,0006,800
1992-09-226997006907008,0007,000
1992-09-216957006957005,0007,000
1992-09-1870972070971018,0007,100
1992-09-1770071070071015,0007,100
1992-09-1670070069670017,0007,000
1992-09-1468170068169516,0006,950
1992-09-1171071169069026,0006,900
1992-09-1073073073073022,0007,300
1992-09-0968468467568127,0006,810
1992-09-086806876806878,0006,870
1992-09-0769670269069019,0006,900
1992-09-0469070067569530,0006,950
1992-09-0370270269570014,0007,000
1992-09-0272072069869915,0006,990
1992-09-0173174071772035,0007,200
1992-08-3169470068470036,0007,000
1992-08-2765065365065310,0006,530
1992-08-2664965164864928,0006,490
1992-08-2565065065065013,0006,500
1992-08-2460562060562039,0006,200
1992-08-205575585575583,0005,580
1992-08-195395505355507,0005,500
1992-08-185705705505507,0005,500
1992-08-1757257257057016,0005,700
1992-08-145705705705703,0005,700
1992-08-135795805795804,0005,800
1992-08-1258159057058162,0005,810
1992-08-1157158057058010,0005,800
1992-08-1059159157057020,0005,700
1992-08-0762062060560516,0006,050
1992-08-0664164162562514,0006,250
1992-08-056406416406415,0006,410
1992-08-046406416406409,0006,400
1992-08-036416456416454,0006,450
1992-07-316466466406469,0006,460
1992-07-306406466406463,0006,460
1992-07-2966066064064020,0006,400
1992-07-286516516506506,0006,500
1992-07-276686806686805,0006,800
1992-07-2470070068868817,0006,880
1992-07-2368869068869016,0006,900
1992-07-2269969969069914,0006,990
1992-07-216916916916914,0006,910
1992-07-207057057017016,0007,010
1992-07-177257257257252,0007,250
1992-07-167287287287284,0007,280
1992-07-157307307307301,0007,300
1992-07-1473073073073010,0007,300
1992-07-1371073071073043,0007,300
1992-07-107057057057051,0007,050
1992-07-0973073071171121,0007,110
1992-07-087107107017016,0007,010
1992-07-077307307307307,0007,300
1992-07-0674974973073014,0007,300
1992-07-037257307257307,0007,300
1992-07-027017217017214,0007,210
1992-06-306796806796806,0006,800
1992-06-2965065064065024,0006,500
1992-06-2668568567067010,0006,700
1992-06-2568568568068520,0006,850
1992-06-2469069066566517,0006,650
1992-06-2368468568168511,0006,850
1992-06-2268568768568722,0006,870
1992-06-196846846846842,0006,840
1992-06-1871071068069032,0006,900
1992-06-1771572071571521,0007,150
1992-06-167307307257258,0007,250
1992-06-1578078074074028,0007,400
1992-06-1274078074077050,0007,700
1992-06-117317417317407,0007,400
1992-06-107317317297294,0007,290
1992-06-097107207107155,0007,150
1992-06-0871971971071016,0007,100
1992-06-0573073071971915,0007,190
1992-06-047507607307309,0007,300
1992-06-0375275275075010,0007,500
1992-06-027527527527524,0007,520
1992-06-017607617517519,0007,510
1992-05-297607607507505,0007,500
1992-05-2875976075075512,0007,550
1992-05-2777677676076022,0007,600
1992-05-2579780078179018,0007,900
1992-05-2277178076077012,0007,700
1992-05-217807807617707,0007,700
1992-05-2077878177077027,0007,700
1992-05-1973277973277918,0007,790
1992-05-1875075073073131,0007,310
1992-05-1577977974074039,0007,400
1992-05-1478078476076041,0007,600
1992-05-1378878977677974,0007,790
1992-05-1278079077678063,0007,800
1992-05-1174177774177645,0007,760
1992-05-0873574072674033,0007,400
1992-05-0770073069672530,0007,250
1992-05-0668070067570014,0007,000
1992-05-0166268166267370,0006,730
1992-04-3067069667068279,0006,820
1992-04-28685685660660101,0006,600
1992-04-2768968967067532,0006,750
1992-04-2470070067067044,0006,700
1992-04-2369069067569032,0006,900
1992-04-2269169568668619,0006,860
1992-04-216917006906909,0006,900
1992-04-2070070069070025,0007,000
1992-04-1771471470070022,0007,000
1992-04-1673073071072067,0007,200
1992-04-1571073071072031,0007,200
1992-04-1471071069070024,0007,000
1992-04-1370270269070049,0007,000
1992-04-106316406316404,0006,400
1992-04-0963063062062575,0006,250
1992-04-0867868366666621,0006,660
1992-04-0776076071871834,0007,180
1992-04-0676676675875843,0007,580
1992-04-0379280176076535,0007,650
1992-04-0284184179079024,0007,900
1992-04-0189089084584516,0008,450
1992-03-319009009009006,0009,000
1992-03-308758908608907,0008,900
1992-03-2789089087587511,0008,750
1992-03-269029029029027,0009,020
1992-03-2594094094094016,0009,400
1992-03-249509509209203,0009,200
1992-03-2395096095096016,0009,600
1992-03-1995095093595035,0009,500
1992-03-1892592591592057,0009,200
1992-03-1793593592392515,0009,250
1992-03-1693193593093565,0009,350
1992-03-1392094192094158,0009,410
1992-03-1289191089191032,0009,100
1992-03-1189090089089011,0008,900
1992-03-108908908778909,0008,900
1992-03-0990090189089022,0008,900
1992-03-069169209169178,0009,170
1992-03-0592192191691714,0009,170
1992-03-049209219209218,0009,210
1992-03-0392192292092112,0009,210
1992-03-029209219169197,0009,190
1992-02-2893093091692015,0009,200
1992-02-279209309209302,0009,300
1992-02-2691092091092011,0009,200
1992-02-2593093093093010,0009,300
1992-02-249219219209203,0009,200
1992-02-219029209029207,0009,200
1992-02-209109109019012,0009,010
1992-02-1990590590190111,0009,010
1992-02-189029209019107,0009,100
1992-02-179009009009007,0009,000
1992-02-1494594592092017,0009,200
1992-02-1396997596096915,0009,690
1992-02-1294696094696024,0009,600
1992-02-109699699509509,0009,500
1992-02-0795096995096921,0009,690
1992-02-069259459259456,0009,450
1992-02-0592793492292322,0009,230
1992-02-0493193192592520,0009,250
1992-02-0394194193093016,0009,300
1992-01-3190192190192123,0009,210
1992-01-3090090089890017,0009,000
1992-01-2990190590090015,0009,000
1992-01-2890090990090019,0009,000
1992-01-2791091090090019,0009,000
1992-01-2491092091091011,0009,100
1992-01-2392992990991022,0009,100
1992-01-2287087086986910,0008,690
1992-01-2191191189089020,0008,900
1992-01-2094994991191111,0009,110
1992-01-1798198196996916,0009,690
1992-01-161,0001,00098198410,0009,840
1992-01-149891,00098999013,0009,900
1992-01-131,0101,04098798733,0009,870
1992-01-101,0001,0009801,00016,00010,000
1992-01-091,0401,0401,0101,01022,00010,100
1992-01-081,0401,0401,0401,04010,00010,400
1992-01-071,0501,0501,0301,0306,00010,300
1992-01-061,0101,0301,0101,0309,00010,300

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