2204 (株)中村屋 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303103153053058,0003,050
1997-12-293143143143141,0003,140
1997-12-263143153143143,0003,140
1997-12-253103153103147,0003,140
1997-12-243053063053054,0003,050
1997-12-2230130129530012,0003,000
1997-12-193153153103159,0003,150
1997-12-1831431531031535,0003,150
1997-12-1732232231031315,0003,130
1997-12-1633033032232211,0003,220
1997-12-1534034033033011,0003,300
1997-12-1235535534034056,0003,400
1997-12-1135235334034019,0003,400
1997-12-1035535535335313,0003,530
1997-12-093543553543557,0003,550
1997-12-083553553553551,0003,550
1997-12-0535535535335527,0003,550
1997-12-043623623613614,0003,610
1997-12-033613613613612,0003,610
1997-12-023653653613658,0003,650
1997-12-013693693693692,0003,690
1997-11-2838038037937910,0003,790
1997-11-273593653593625,0003,620
1997-11-2638038034535025,0003,500
1997-11-2540040038738722,0003,870
1997-11-2139940039039021,0003,900
1997-11-204014024004006,0004,000
1997-11-184154164144166,0004,160
1997-11-1740041040041011,0004,100
1997-11-144004003903902,0003,900
1997-11-1339040039040018,0004,000
1997-11-1239039039039016,0003,900
1997-11-113893893863865,0003,860
1997-11-103903903903903,0003,900
1997-11-073903903863866,0003,860
1997-11-0640040039039010,0003,900
1997-11-054104104104105,0004,100
1997-11-044054104054104,0004,100
1997-10-314054054054055,0004,050
1997-10-304054054004008,0004,000
1997-10-284104104004007,0004,000
1997-10-2742042041041029,0004,100
1997-10-244094104094106,0004,100
1997-10-234104104104105,0004,100
1997-10-224054104054103,0004,100
1997-10-214054054054052,0004,050
1997-10-2039440539040516,0004,050
1997-10-173893893893892,0003,890
1997-10-1639539538538520,0003,850
1997-10-153813813813812,0003,810
1997-10-1438539538038028,0003,800
1997-10-1339540038538540,0003,850
1997-10-093863863863864,0003,860
1997-10-083853853853851,0003,850
1997-10-073853903853907,0003,900
1997-10-063903903903908,0003,900
1997-10-0338439138039111,0003,910
1997-10-0240040039439413,0003,940
1997-10-0140040040040019,0004,000
1997-09-304114114004054,0004,050
1997-09-294194194114112,0004,110
1997-09-264354354354359,0004,350
1997-09-2546046044044024,0004,400
1997-09-244594594554556,0004,550
1997-09-224604604594598,0004,590
1997-09-194604604504506,0004,500
1997-09-1845045545045014,0004,500
1997-09-174754754504508,0004,500
1997-09-164854854854852,0004,850
1997-09-1247548047348055,0004,800
1997-09-114614614604609,0004,600
1997-09-104654654614615,0004,610
1997-09-094654654604658,0004,650
1997-09-0846546946546512,0004,650
1997-09-054654704654706,0004,700
1997-09-044704704704704,0004,700
1997-09-0348048547047011,0004,700
1997-09-0248648648148510,0004,850
1997-09-014854854854852,0004,850
1997-08-274854854854851,0004,850
1997-08-2550050050050018,0005,000
1997-08-224854854704703,0004,700
1997-08-214744754704705,0004,700
1997-08-204754754754752,0004,750
1997-08-194804804754756,0004,750
1997-08-1546046045846016,0004,600
1997-08-144644644604609,0004,600
1997-08-1348548547047013,0004,700
1997-08-1246548546548518,0004,850
1997-08-114704704604607,0004,600
1997-08-084704704604658,0004,650
1997-08-074904904854857,0004,850
1997-08-064884884884884,0004,880
1997-08-054854904804909,0004,900
1997-08-044994994864866,0004,860
1997-08-014994994904946,0004,940
1997-07-314925004915004,0005,000
1997-07-304904914854916,0004,910
1997-07-294914924914928,0004,920
1997-07-2848549048549019,0004,900
1997-07-2549049048548535,0004,850
1997-07-2449149148548541,0004,850
1997-07-234964964954954,0004,950
1997-07-2250050549549516,0004,950
1997-07-185015045005005,0005,000
1997-07-1750750749949919,0004,990
1997-07-165075075055055,0005,050
1997-07-155005004994998,0004,990
1997-07-1450850850050030,0005,000
1997-07-1150050550050531,0005,050
1997-07-1050651050150923,0005,090
1997-07-0950551350150146,0005,010
1997-07-085035035035033,0005,030
1997-07-075035035035034,0005,030
1997-07-0451351350350323,0005,030
1997-07-0350850850350310,0005,030
1997-07-025085095085099,0005,090
1997-07-0150650650550518,0005,050
1997-06-3050651050550923,0005,090
1997-06-2751051050550517,0005,050
1997-06-26505509505506117,0005,060
1997-06-2553053050851020,0005,100
1997-06-2450750950650614,0005,060
1997-06-235065105065066,0005,060
1997-06-205155155085097,0005,090
1997-06-1951352150750720,0005,070
1997-06-185145145145142,0005,140
1997-06-175155155155156,0005,150
1997-06-1652952950652544,0005,250
1997-06-1352952952952915,0005,290
1997-06-1253954553253236,0005,320
1997-06-115315325315322,0005,320
1997-06-1051553051253012,0005,300
1997-06-095145155145153,0005,150
1997-06-0653653652052024,0005,200
1997-06-055365365365361,0005,360
1997-06-045255305205309,0005,300
1997-06-035255405255385,0005,380
1997-06-025215225215224,0005,220
1997-05-305315315215214,0005,210
1997-05-295285285255253,0005,250
1997-05-285175295175288,0005,280
1997-05-275275275275277,0005,270
1997-05-2654554553753719,0005,370
1997-05-2353453451651612,0005,160
1997-05-225355355165168,0005,160
1997-05-2154454554054424,0005,440
1997-05-2054454454354418,0005,440
1997-05-1954054554054020,0005,400
1997-05-1652953552853217,0005,320
1997-05-155235255205258,0005,250
1997-05-1452052552052318,0005,230
1997-05-1352053351552551,0005,250
1997-05-1250051450051435,0005,140
1997-05-0949450049250019,0005,000
1997-05-0849549548849020,0004,900
1997-05-0750550549549526,0004,950
1997-05-0649750449750448,0005,040
1997-05-0249349348748721,0004,870
1997-05-0148849348749329,0004,930
1997-04-3048749148648717,0004,870
1997-04-284884884874873,0004,870
1997-04-2549049048748821,0004,880
1997-04-2448949548949010,0004,900
1997-04-2348649148649020,0004,900
1997-04-2248548748148655,0004,860
1997-04-2148549648148135,0004,810
1997-04-1850050049049735,0004,970
1997-04-1748549748549712,0004,970
1997-04-16486499486499142,0004,990
1997-04-1548149648148615,0004,860
1997-04-1448750048750032,0005,000
1997-04-114694694654689,0004,680
1997-04-104694694694693,0004,690
1997-04-094684684654656,0004,650
1997-04-0848048046746710,0004,670
1997-04-0749649648248228,0004,820
1997-04-0449749849649622,0004,960
1997-04-034974984974977,0004,970
1997-04-0250150149649611,0004,960
1997-04-0150150149049114,0004,910
1997-03-3152052452052012,0005,200
1997-03-285215245215245,0005,240
1997-03-2753053052052015,0005,200
1997-03-265395395395391,0005,390
1997-03-2555955954755034,0005,500
1997-03-2455555954954916,0005,490
1997-03-2155955954955511,0005,550
1997-03-195355555355497,0005,490
1997-03-1854054554054511,0005,450
1997-03-1753553553453436,0005,340
1997-03-14539539530534819,0005,340
1997-03-1357057855655624,0005,560
1997-03-1256058056058013,0005,800
1997-03-115565565555568,0005,560
1997-03-105565565555555,0005,550
1997-03-0655755755655711,0005,570
1997-03-055575585575579,0005,570
1997-03-0457557555655811,0005,580
1997-03-035565565555558,0005,550
1997-02-285575575555556,0005,550
1997-02-275565565565563,0005,560
1997-02-265605605555554,0005,550
1997-02-2558058057057016,0005,700
1997-02-245615665565608,0005,600
1997-02-2155856955555519,0005,550
1997-02-2056557056056034,0005,600
1997-02-195615655615658,0005,650
1997-02-185705705615616,0005,610
1997-02-175705705705704,0005,700
1997-02-145525605525604,0005,600
1997-02-1356057055255219,0005,520
1997-02-1256057055256029,0005,600
1997-02-105605605515515,0005,510
1997-02-075605605565568,0005,560
1997-02-065565605565605,0005,600
1997-02-0557157155555515,0005,550
1997-02-045705705705702,0005,700
1997-01-315595595555556,0005,550
1997-01-305605615555556,0005,550
1997-01-2956356456356411,0005,640
1997-01-2856556555356318,0005,630
1997-01-2757457456456413,0005,640
1997-01-2456256456056420,0005,640
1997-01-2357857857557511,0005,750
1997-01-225655805655807,0005,800
1997-01-215635635605615,0005,610
1997-01-2057557556256226,0005,620
1997-01-175805805805805,0005,800
1997-01-1657559057558014,0005,800
1997-01-145765765755759,0005,750
1997-01-1354557554557545,0005,750
1997-01-1057057053553531,0005,350
1997-01-0957057055555511,0005,550
1997-01-0857257557157312,0005,730
1997-01-0758158257257211,0005,720
1997-01-065715715715712,0005,710

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