2204 (株)中村屋 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3048549247847823,0004,780
2009-12-294894894834849,0004,840
2009-12-2847948847948815,0004,880
2009-12-2547948047547534,0004,750
2009-12-2448248848148534,0004,850
2009-12-2248148847548641,0004,860
2009-12-2148848847747714,0004,770
2009-12-1848448447847823,0004,780
2009-12-1747948547948425,0004,840
2009-12-1647848247748223,0004,820
2009-12-1547447547347324,0004,730
2009-12-1447948447247652,0004,760
2009-12-1147447547047561,0004,750
2009-12-1046947246546518,0004,650
2009-12-0946847446547040,0004,700
2009-12-0847947946646631,0004,660
2009-12-0747648147648035,0004,800
2009-12-0449049047547536,0004,750
2009-12-0348049248049265,0004,920
2009-12-0248548547947924,0004,790
2009-12-0147049246948455,0004,840
2009-11-3046346946346927,0004,690
2009-11-2746846946346324,0004,630
2009-11-2646647546646917,0004,690
2009-11-2547547546646737,0004,670
2009-11-2446247646247542,0004,750
2009-11-2046046746046027,0004,600
2009-11-1945846445645933,0004,590
2009-11-1845845845745822,0004,580
2009-11-1746746745845926,0004,590
2009-11-1647047046446527,0004,650
2009-11-1346947046347021,0004,700
2009-11-1247347646747060,0004,700
2009-11-1147347347047115,0004,710
2009-11-1046847546747322,0004,730
2009-11-0947547546546519,0004,650
2009-11-0646847046847010,0004,700
2009-11-0546447446446618,0004,660
2009-11-0447247346146440,0004,640
2009-11-0247848446847354,0004,730
2009-10-3048549147847853,0004,780
2009-10-2949549948548547,0004,850
2009-10-2850550549349438,0004,940
2009-10-2749850548950462,0005,040
2009-10-2650450648549752,0004,970
2009-10-2349350349250052,0005,000
2009-10-2250350449449928,0004,990
2009-10-2149950249550226,0005,020
2009-10-2049950049650035,0005,000
2009-10-1949649849349829,0004,980
2009-10-1649849849049326,0004,930
2009-10-1549349749049736,0004,970
2009-10-1449849949149458,0004,940
2009-10-1350050549549755,0004,970
2009-10-0948049547349343,0004,930
2009-10-0847849246846853,0004,680
2009-10-0747147146847012,0004,700
2009-10-0646647246547021,0004,700
2009-10-0547247646647616,0004,760
2009-10-0247147346947219,0004,720
2009-10-0147047146547110,0004,710
2009-09-3047247246647225,0004,720
2009-09-2946647146247124,0004,710
2009-09-2845946845946530,0004,650
2009-09-2546646645945939,0004,590
2009-09-2445246245046253,0004,620
2009-09-1844544844344828,0004,480
2009-09-1744744944444715,0004,470
2009-09-1645145144544525,0004,450
2009-09-1545445444545029,0004,500
2009-09-1445946345545540,0004,550
2009-09-1146146445645966,0004,590
2009-09-1045946445545618,0004,560
2009-09-0945445945245511,0004,550
2009-09-0845745745345414,0004,540
2009-09-0745545945445718,0004,570
2009-09-0445745745545513,0004,550
2009-09-0345545845545627,0004,560
2009-09-0246746745745728,0004,570
2009-09-014684704684708,0004,700
2009-08-3146447246447035,0004,700
2009-08-284744754734748,0004,740
2009-08-2747347647247412,0004,740
2009-08-2647447847247317,0004,730
2009-08-2547847847447529,0004,750
2009-08-2447547747147730,0004,770
2009-08-2146546846446819,0004,680
2009-08-2046447046446919,0004,690
2009-08-1946046245645716,0004,570
2009-08-1845746045745812,0004,580
2009-08-1747347346046131,0004,610
2009-08-1447047646947319,0004,730
2009-08-1347347847347320,0004,730
2009-08-1247848047347338,0004,730
2009-08-1147247847247815,0004,780
2009-08-104714764714727,0004,720
2009-08-0746947146947118,0004,710
2009-08-0646847246846916,0004,690
2009-08-0547047346747215,0004,720
2009-08-0446547046547011,0004,700
2009-08-0346847946746826,0004,680
2009-07-3147347346646615,0004,660
2009-07-3047547547347313,0004,730
2009-07-2947547547447510,0004,750
2009-07-284764764724754,0004,750
2009-07-2747547647247660,0004,760
2009-07-2445846545746538,0004,650
2009-07-2346146946146337,0004,630
2009-07-2245246145246027,0004,600
2009-07-2144645044644921,0004,490
2009-07-1744944944644618,0004,460
2009-07-1645045044744819,0004,480
2009-07-1545045144345044,0004,500
2009-07-14475484455457215,0004,570
2009-07-1346647146647192,0004,710
2009-07-1045145845045841,0004,580
2009-07-0945645644744727,0004,470
2009-07-0845245444745228,0004,520
2009-07-0744645144545125,0004,510
2009-07-0644644944444430,0004,440
2009-07-0345045544644633,0004,460
2009-07-0246146145145124,0004,510
2009-07-0145545745545623,0004,560
2009-06-3046046045745818,0004,580
2009-06-2946146345946029,0004,600
2009-06-2646146245946027,0004,600
2009-06-2545846645646462,0004,640
2009-06-2446046445946224,0004,620
2009-06-2346346345645727,0004,570
2009-06-2246646946146335,0004,630
2009-06-1946847046146131,0004,610
2009-06-1846746946346815,0004,680
2009-06-1746747046446718,0004,670
2009-06-1648448446246250,0004,620
2009-06-1548348448248434,0004,840
2009-06-1247547947247979,0004,790
2009-06-1146947146447120,0004,710
2009-06-1046446546046523,0004,650
2009-06-0947147246646618,0004,660
2009-06-084694714694707,0004,700
2009-06-0547247246846812,0004,680
2009-06-0446947646947214,0004,720
2009-06-0347147346946914,0004,690
2009-06-0247347547247317,0004,730
2009-06-0147547547047018,0004,700
2009-05-2947947947047047,0004,700
2009-05-2847548447548111,0004,810
2009-05-2748248847947918,0004,790
2009-05-2648348747648721,0004,870
2009-05-2549049048148232,0004,820
2009-05-2248449048448725,0004,870
2009-05-2148048147448018,0004,800
2009-05-2046748046748024,0004,800
2009-05-1946947146447022,0004,700
2009-05-1848148146046032,0004,600
2009-05-154854904804909,0004,900
2009-05-1449749848848835,0004,880
2009-05-1348749748749721,0004,970
2009-05-1247748647748521,0004,850
2009-05-114764764704769,0004,760
2009-05-0847847846447316,0004,730
2009-05-0747847847247821,0004,780
2009-05-0147347746346313,0004,630
2009-04-3045147345146924,0004,690
2009-04-2846946945545533,0004,550
2009-04-2747247747247419,0004,740
2009-04-2448548547647633,0004,760
2009-04-2347748347248043,0004,800
2009-04-2248648647147332,0004,730
2009-04-2148949448248733,0004,870
2009-04-204954954894929,0004,920
2009-04-175025024954958,0004,950
2009-04-1649250749250112,0005,010
2009-04-1549849848749111,0004,910
2009-04-1449450049449830,0004,980
2009-04-1349549649149415,0004,940
2009-04-1049349348649130,0004,910
2009-04-0949349349249210,0004,920
2009-04-0849250349149323,0004,930
2009-04-0750250248849328,0004,930
2009-04-0651751749749815,0004,980
2009-04-0352452450350841,0005,080
2009-04-0251552650852534,0005,250
2009-04-0151751851151520,0005,150
2009-03-3151952051751819,0005,180
2009-03-3053153452252231,0005,220
2009-03-2753354652553757,0005,370
2009-03-2654154151253248,0005,320
2009-03-25541548538548100,0005,480
2009-03-2453553952853871,0005,380
2009-03-2351852651752560,0005,250
2009-03-1951451751351625,0005,160
2009-03-1850851450651040,0005,100
2009-03-1750851850751172,0005,110
2009-03-1650350950250672,0005,060
2009-03-1350050049750098,0005,000
2009-03-1249850049650055,0005,000
2009-03-1149549749449528,0004,950
2009-03-1048749148748720,0004,870
2009-03-0949249649249223,0004,920
2009-03-0649949949249250,0004,920
2009-03-0549850049350074,0005,000
2009-03-0449149849049830,0004,980
2009-03-0347249547249522,0004,950
2009-03-0249149148648721,0004,870
2009-02-2749549949549916,0004,990
2009-02-2649150049150029,0005,000
2009-02-2550250248949042,0004,900
2009-02-2448750048150040,0005,000
2009-02-2349349348248617,0004,860
2009-02-2049349948949648,0004,960
2009-02-1948849148648822,0004,880
2009-02-1849049548649025,0004,900
2009-02-1748548648148516,0004,850
2009-02-1648849548749423,0004,940
2009-02-1348548948548732,0004,870
2009-02-1249049048048027,0004,800
2009-02-1049549649049032,0004,900
2009-02-0949749949249626,0004,960
2009-02-0649650249649942,0004,990
2009-02-0549049948849545,0004,950
2009-02-0448049047848727,0004,870
2009-02-0347149047148531,0004,850
2009-02-0247748247548014,0004,800
2009-01-3047948346748238,0004,820
2009-01-2946948346948337,0004,830
2009-01-2846147145946124,0004,610
2009-01-2746746745445731,0004,570
2009-01-2644645744445140,0004,510
2009-01-2343644543244218,0004,420
2009-01-2245645643243711,0004,370
2009-01-2144144444044128,0004,410
2009-01-2044644644144110,0004,410
2009-01-1945545544544511,0004,450
2009-01-1645545543845254,0004,520
2009-01-1545346645145645,0004,560
2009-01-1446847146446823,0004,680
2009-01-1349249346746748,0004,670
2009-01-0949249449249217,0004,920
2009-01-0849849849149126,0004,910
2009-01-0749850049549923,0004,990
2009-01-0649249949249811,0004,980
2009-01-055015014924926,0004,920

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