1. HOME >
  2. 株価時系列 >
  3. 2204 >
  4. 1994年

2204 (株)中村屋 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306426426346346,0006,340
1994-12-2963463463063218,0006,320
1994-12-2863563563463417,0006,340
1994-12-276446446346346,0006,340
1994-12-2664964963264420,0006,440
1994-12-2261963061563037,0006,300
1994-12-2161561561561510,0006,150
1994-12-2061162561062511,0006,250
1994-12-196106106106108,0006,100
1994-12-166206206106108,0006,100
1994-12-1561061061061021,0006,100
1994-12-1461561561061037,0006,100
1994-12-1362062061561548,0006,150
1994-12-1262062862062011,0006,200
1994-12-0961861861361522,0006,150
1994-12-0861861861861811,0006,180
1994-12-0761862361661713,0006,170
1994-12-0662362361361321,0006,130
1994-12-0565965965365328,0006,530
1994-12-026306306236236,0006,230
1994-12-016226226216212,0006,210
1994-11-306126226126222,0006,220
1994-11-296116116106102,0006,100
1994-11-286096106016013,0006,010
1994-11-2562062062062014,0006,200
1994-11-2461061160060025,0006,000
1994-11-2262262262062036,0006,200
1994-11-2162162162062010,0006,200
1994-11-186406406256255,0006,250
1994-11-1762064062064012,0006,400
1994-11-166516516196198,0006,190
1994-11-1562966062965838,0006,580
1994-11-1460663060663012,0006,300
1994-11-1161061060560514,0006,050
1994-11-1063063062062056,0006,200
1994-11-096366366366363,0006,360
1994-11-0865065064465017,0006,500
1994-11-076416506416508,0006,500
1994-11-0464265064265030,0006,500
1994-11-026506506406407,0006,400
1994-11-0165965964364313,0006,430
1994-10-3165465464064911,0006,490
1994-10-276646646646642,0006,640
1994-10-2666066466066413,0006,640
1994-10-2567067065065015,0006,500
1994-10-2465465464065011,0006,500
1994-10-2165065064965010,0006,500
1994-10-206686686686682,0006,680
1994-10-196606606556609,0006,600
1994-10-186696696606604,0006,600
1994-10-176706706706702,0006,700
1994-10-146706706606605,0006,600
1994-10-1366167066167015,0006,700
1994-10-1264665164565134,0006,510
1994-10-1164264264164212,0006,420
1994-10-0664364464064111,0006,410
1994-10-0564265064264210,0006,420
1994-10-046626626506504,0006,500
1994-09-3066266266266215,0006,620
1994-09-2964465564064223,0006,420
1994-09-286556556406455,0006,450
1994-09-276556556556556,0006,550
1994-09-2666566566066518,0006,650
1994-09-2265567065567014,0006,700
1994-09-216696696696693,0006,690
1994-09-206696706696705,0006,700
1994-09-196656696556699,0006,690
1994-09-166886886686683,0006,680
1994-09-146706886706884,0006,880
1994-09-136896896846895,0006,890
1994-09-1267069067069033,0006,900
1994-09-0969069067067030,0006,700
1994-09-0867067367067115,0006,710
1994-09-0768368368068019,0006,800
1994-09-066906936876939,0006,930
1994-09-0568569068568513,0006,850
1994-09-026926926836836,0006,830
1994-09-0168268568268215,0006,820
1994-08-316907056906904,0006,900
1994-08-306996996906905,0006,900
1994-08-297007006946956,0006,950
1994-08-2670571069069221,0006,920
1994-08-2571571570570516,0007,050
1994-08-247007156957158,0007,150
1994-08-2370771070071010,0007,100
1994-08-227167167167162,0007,160
1994-08-197077077067064,0007,060
1994-08-187067077067066,0007,060
1994-08-1772572570472511,0007,250
1994-08-167207307207257,0007,250
1994-08-157177277007007,0007,000
1994-08-1271973571472736,0007,270
1994-08-1171972070570527,0007,050
1994-08-107067067057055,0007,050
1994-08-097107107067109,0007,100
1994-08-087067147057066,0007,060
1994-08-057157157057059,0007,050
1994-08-0470371070370317,0007,030
1994-08-0371271270370413,0007,040
1994-08-027187207187207,0007,200
1994-08-0172072071371324,0007,130
1994-07-297207207157157,0007,150
1994-07-287007107007105,0007,100
1994-07-2771671671071010,0007,100
1994-07-267137257137247,0007,240
1994-07-2573073071371319,0007,130
1994-07-227317317137139,0007,130
1994-07-2172473372172119,0007,210
1994-07-2073774672372330,0007,230
1994-07-1972574772573735,0007,370
1994-07-1874974973373315,0007,330
1994-07-15750765747747156,0007,470
1994-07-14747768740746221,0007,460
1994-07-13715754710748147,0007,480
1994-07-1270571870571651,0007,160
1994-07-116967106957058,0007,050
1994-07-0870972070971028,0007,100
1994-07-077087087017056,0007,050
1994-07-0671571570570514,0007,050
1994-07-0571471470570522,0007,050
1994-07-047107107057058,0007,050
1994-07-0169069968669515,0006,950
1994-06-3068571168571019,0007,100
1994-06-296976976886888,0006,880
1994-06-286976976976971,0006,970
1994-06-2771071068768719,0006,870
1994-06-2471371369569511,0006,950
1994-06-2369569569169320,0006,930
1994-06-2270070069169136,0006,910
1994-06-2171571570170114,0007,010
1994-06-2072472471472234,0007,220
1994-06-177117147107147,0007,140
1994-06-1671271870070026,0007,000
1994-06-1572572571171138,0007,110
1994-06-1472472572072038,0007,200
1994-06-13715727710725115,0007,250
1994-06-1069371669370555,0007,050
1994-06-0969970069069940,0006,990
1994-06-086856906856899,0006,890
1994-06-076796806796805,0006,800
1994-06-066896896806804,0006,800
1994-06-0368569068169012,0006,900
1994-06-0268269568269539,0006,950
1994-06-0169069168169020,0006,900
1994-05-3168269068269014,0006,900
1994-05-3068468467568317,0006,830
1994-05-2768068467067018,0006,700
1994-05-2666967166167011,0006,700
1994-05-2568468467067140,0006,710
1994-05-2467168467068417,0006,840
1994-05-2366067066067020,0006,700
1994-05-206746746706707,0006,700
1994-05-1966567566567519,0006,750
1994-05-186736736666669,0006,660
1994-05-176766766736734,0006,730
1994-05-1669569569069014,0006,900
1994-05-1370070069069099,0006,900
1994-05-12660710652693209,0006,930
1994-05-1165866065165223,0006,520
1994-05-1064165864165062,0006,500
1994-05-096416416416414,0006,410
1994-05-0665065064565011,0006,500
1994-05-026506506506504,0006,500
1994-04-286406416406416,0006,410
1994-04-276416506416415,0006,410
1994-04-2665065063664023,0006,400
1994-04-2566966966066022,0006,600
1994-04-2265067065065513,0006,550
1994-04-2165065565065024,0006,500
1994-04-2067067065565511,0006,550
1994-04-1966966965566017,0006,600
1994-04-1866466566066022,0006,600
1994-04-1566066165065014,0006,500
1994-04-146566606556553,0006,550
1994-04-136466556466558,0006,550
1994-04-1264567064066544,0006,650
1994-04-116446446446443,0006,440
1994-04-08634645633634153,0006,340
1994-04-076456456316316,0006,310
1994-04-066486486486484,0006,480
1994-04-0562564862564811,0006,480
1994-04-0465065062562512,0006,250
1994-04-0164264263064012,0006,400
1994-03-3163164263063010,0006,300
1994-03-3063864562662619,0006,260
1994-03-2965165164864817,0006,480
1994-03-286516516516514,0006,510
1994-03-2567567666867634,0006,760
1994-03-24665674665666163,0006,660
1994-03-2366667566666722,0006,670
1994-03-2267067066566516,0006,650
1994-03-1867567666566529,0006,650
1994-03-1767967967067514,0006,750
1994-03-1666567966567934,0006,790
1994-03-1567567566066127,0006,610
1994-03-1465966965966851,0006,680
1994-03-1165666565665848,0006,580
1994-03-1065065164664612,0006,460
1994-03-0965665664765311,0006,530
1994-03-0863666063664241,0006,420
1994-03-0764665063663610,0006,360
1994-03-0463263563263525,0006,350
1994-03-0363764563564517,0006,450
1994-03-0264364564064522,0006,450
1994-03-0163963963563525,0006,350
1994-02-2863263763063057,0006,300
1994-02-2563863863163127,0006,310
1994-02-246256406256399,0006,390
1994-02-236276276276276,0006,270
1994-02-226406406276278,0006,270
1994-02-216216216206216,0006,210
1994-02-1862163062062014,0006,200
1994-02-176256306206205,0006,200
1994-02-1662664262162517,0006,250
1994-02-1563363362062334,0006,230
1994-02-1463664363564343,0006,430
1994-02-1062663062662612,0006,260
1994-02-0964064063263217,0006,320
1994-02-0864564963563521,0006,350
1994-02-0764964962162121,0006,210
1994-02-046596606506505,0006,500
1994-02-0365965965065026,0006,500
1994-02-0264866064666065,0006,600
1994-02-0164065563565053,0006,500
1994-01-3164064062263053,0006,300
1994-01-2861161160060032,0006,000
1994-01-2761961961061035,0006,100
1994-01-2661562060661913,0006,190
1994-01-2562062061461436,0006,140
1994-01-2460560560060022,0006,000
1994-01-2163064562562543,0006,250
1994-01-2064564662362651,0006,260
1994-01-1962563262062547,0006,250
1994-01-186496496326325,0006,320
1994-01-1763564063264013,0006,400
1994-01-1462663562563537,0006,350
1994-01-1364165262662636,0006,260
1994-01-1262365262364080,0006,400
1994-01-1161462561262512,0006,250
1994-01-1061061460261013,0006,100
1994-01-0760660659060013,0006,000
1994-01-0660861560361519,0006,150
1994-01-0560160860160811,0006,080
1994-01-046016016016012,0006,010

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