1. HOME >
  2. 株価時系列 >
  3. 2204 >
  4. 2011年

2204 (株)中村屋 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3037838337838010,0003,800
2011-12-2937537937537710,0003,770
2011-12-283763773763773,0003,770
2011-12-2737438437438120,0003,810
2011-12-2638038137537840,0003,780
2011-12-2237738237738031,0003,800
2011-12-2138438437938017,0003,800
2011-12-2037238437238410,0003,840
2011-12-1938038137537640,0003,760
2011-12-1639839837837821,0003,780
2011-12-153943953933939,0003,930
2011-12-1440040039439416,0003,940
2011-12-1339840239840012,0004,000
2011-12-1240240340140338,0004,030
2011-12-0939540339540272,0004,020
2011-12-0840540839940025,0004,000
2011-12-0740541140541014,0004,100
2011-12-0641041440340325,0004,030
2011-12-0542342341341824,0004,180
2011-12-0241642341442321,0004,230
2011-12-0140841240641219,0004,120
2011-11-304044063984009,0004,000
2011-11-2940740840440811,0004,080
2011-11-284014074014027,0004,020
2011-11-2540840840040027,0004,000
2011-11-2440241040240720,0004,070
2011-11-2239840539840414,0004,040
2011-11-2138639838639817,0003,980
2011-11-1839139639139211,0003,920
2011-11-1740540539439511,0003,950
2011-11-164024023993993,0003,990
2011-11-154044044034044,0004,040
2011-11-1440740940340347,0004,030
2011-11-1139340639340615,0004,060
2011-11-1038939338939310,0003,930
2011-11-0939239238939028,0003,900
2011-11-083953953913927,0003,920
2011-11-074004034004037,0004,030
2011-11-0439039838939821,0003,980
2011-11-0240240239139223,0003,920
2011-11-0140740839440720,0004,070
2011-10-3141241340140111,0004,010
2011-10-2840241840041230,0004,120
2011-10-2740640739540034,0004,000
2011-10-264064064004018,0004,010
2011-10-2541841841141419,0004,140
2011-10-2440941840941722,0004,170
2011-10-2140040439740311,0004,030
2011-10-204064064004009,0004,000
2011-10-194104114094095,0004,090
2011-10-1841641641041010,0004,100
2011-10-174134164114169,0004,160
2011-10-1441841841041210,0004,120
2011-10-134234234224225,0004,220
2011-10-1242442442342336,0004,230
2011-10-1142042442042421,0004,240
2011-10-0741942541942025,0004,200
2011-10-0641541541241510,0004,150
2011-10-0542242240740820,0004,080
2011-10-044234234164209,0004,200
2011-10-0342342442242221,0004,220
2011-09-3042642642342316,0004,230
2011-09-2942542742442650,0004,260
2011-09-2842242642042447,0004,240
2011-09-2740941940941926,0004,190
2011-09-2640841340540827,0004,080
2011-09-2241641640740920,0004,090
2011-09-2141941941641713,0004,170
2011-09-2041742041342012,0004,200
2011-09-1642142242142156,0004,210
2011-09-1541842041042020,0004,200
2011-09-1442042141341314,0004,130
2011-09-1341842141642026,0004,200
2011-09-1242242241341838,0004,180
2011-09-0941742241742282,0004,220
2011-09-084184184174189,0004,180
2011-09-0741741841541823,0004,180
2011-09-0641041740741717,0004,170
2011-09-0541441540540710,0004,070
2011-09-0241542040941823,0004,180
2011-09-0141741841541820,0004,180
2011-08-3141841841541626,0004,160
2011-08-3041041740941719,0004,170
2011-08-2940240839940818,0004,080
2011-08-264014024014027,0004,020
2011-08-2540540639739733,0003,970
2011-08-2440140439840124,0004,010
2011-08-2339740039639915,0003,990
2011-08-2238739138039116,0003,910
2011-08-1937638737238716,0003,870
2011-08-1837638437638211,0003,820
2011-08-1738738737537814,0003,780
2011-08-1638538538038410,0003,840
2011-08-1539539537937930,0003,790
2011-08-1238739438439048,0003,900
2011-08-1137938237238223,0003,820
2011-08-1037138037137827,0003,780
2011-08-0936836836136432,0003,640
2011-08-0837037237037116,0003,710
2011-08-0537037237037019,0003,700
2011-08-0438138737537524,0003,750
2011-08-0337638737438135,0003,810
2011-08-023903903873876,0003,870
2011-08-0138640138639011,0003,900
2011-07-2939239238538523,0003,850
2011-07-2840541039239727,0003,970
2011-07-2741141140740711,0004,070
2011-07-2641541641141410,0004,140
2011-07-2542242241241749,0004,170
2011-07-2242042242042230,0004,220
2011-07-2141741841541810,0004,180
2011-07-2041442041042022,0004,200
2011-07-1940841140540920,0004,090
2011-07-1540740940340517,0004,050
2011-07-1441341440240721,0004,070
2011-07-1342042041441414,0004,140
2011-07-12418421417420143,0004,200
2011-07-1140642040642083,0004,200
2011-07-0840641240641252,0004,120
2011-07-0739540339440329,0004,030
2011-07-0639439938839917,0003,990
2011-07-0539139639139514,0003,950
2011-07-0439139138939014,0003,900
2011-07-0138339038338732,0003,870
2011-06-3037638237038221,0003,820
2011-06-2937737837037612,0003,760
2011-06-283783783703716,0003,710
2011-06-2738238237937926,0003,790
2011-06-2438038338038324,0003,830
2011-06-2337238036837623,0003,760
2011-06-2236937536937517,0003,750
2011-06-2135937035936919,0003,690
2011-06-203563653563646,0003,640
2011-06-1736836835535528,0003,550
2011-06-163683683683685,0003,680
2011-06-1537137136837024,0003,700
2011-06-1436536536436512,0003,650
2011-06-1336836836636742,0003,670
2011-06-1036436836336880,0003,680
2011-06-0935635935235914,0003,590
2011-06-0835635635335310,0003,530
2011-06-0735835835635610,0003,560
2011-06-0635636235636217,0003,620
2011-06-0335335735335323,0003,530
2011-06-0235735935435925,0003,590
2011-06-0136136235735814,0003,580
2011-05-313543583543589,0003,580
2011-05-3035835835335416,0003,540
2011-05-2735936035735714,0003,570
2011-05-2636136236136214,0003,620
2011-05-2536736735936040,0003,600
2011-05-2436636836636826,0003,680
2011-05-2337137136836811,0003,680
2011-05-2036837736837121,0003,710
2011-05-193663693663698,0003,690
2011-05-183693693693698,0003,690
2011-05-1737137236636625,0003,660
2011-05-163723723713719,0003,710
2011-05-1337937937237230,0003,720
2011-05-1238338438038234,0003,820
2011-05-1138038538038324,0003,830
2011-05-1037837837437811,0003,780
2011-05-0938638638138219,0003,820
2011-05-0638038838038612,0003,860
2011-05-0238138238038015,0003,800
2011-04-283753803753807,0003,800
2011-04-2737637637337418,0003,740
2011-04-2638238237537522,0003,750
2011-04-2538538938238230,0003,820
2011-04-2238038638038625,0003,860
2011-04-2137937937637918,0003,790
2011-04-2037638537637823,0003,780
2011-04-1937837837637618,0003,760
2011-04-1837838637838010,0003,800
2011-04-1537938337737831,0003,780
2011-04-1438338638338323,0003,830
2011-04-1338539538539131,0003,910
2011-04-1239539638839040,0003,900
2011-04-1138439538439528,0003,950
2011-04-0837339437338950,0003,890
2011-04-0737837937437835,0003,780
2011-04-0638939738538521,0003,850
2011-04-0539339738939035,0003,900
2011-04-0440040340040118,0004,010
2011-04-0140841340340527,0004,050
2011-03-3141641640841425,0004,140
2011-03-3041441641041636,0004,160
2011-03-2941041240341254,0004,120
2011-03-28417419415419102,0004,190
2011-03-2541842041441571,0004,150
2011-03-2441341841341339,0004,130
2011-03-2341441441241333,0004,130
2011-03-2241441641041450,0004,140
2011-03-1839041039041067,0004,100
2011-03-1738238837438871,0003,880
2011-03-1635939035439073,0003,900
2011-03-1538138135536385,0003,630
2011-03-1440140638539667,0003,960
2011-03-11405407403406122,0004,060
2011-03-1040940940440427,0004,040
2011-03-0940741140740933,0004,090
2011-03-0840541040540616,0004,060
2011-03-0740740840540618,0004,060
2011-03-0441041040740725,0004,070
2011-03-034034084034088,0004,080
2011-03-0240540640240228,0004,020
2011-03-0140340740340620,0004,060
2011-02-2840540540240327,0004,030
2011-02-2540340640340443,0004,040
2011-02-2440640740440528,0004,050
2011-02-2341141140840836,0004,080
2011-02-2241542041241212,0004,120
2011-02-2141642141541616,0004,160
2011-02-1841841841241228,0004,120
2011-02-1740841340841330,0004,130
2011-02-1640841240840816,0004,080
2011-02-1540941040740718,0004,070
2011-02-1441041040940966,0004,090
2011-02-1040140840140827,0004,080
2011-02-0940140240140115,0004,010
2011-02-0840240240040127,0004,010
2011-02-0740040140040016,0004,000
2011-02-0439640039640018,0004,000
2011-02-0340040039539633,0003,960
2011-02-0239940039940032,0004,000
2011-02-0139939939639828,0003,980
2011-01-3139739839339829,0003,980
2011-01-2840340439639653,0003,960
2011-01-2740040340040318,0004,030
2011-01-2640040240040119,0004,010
2011-01-2540440440040147,0004,010
2011-01-2440640640240434,0004,040
2011-01-2140640740340326,0004,030
2011-01-2040340540240522,0004,050
2011-01-1940040340040317,0004,030
2011-01-1840140139940018,0004,000
2011-01-1740240240140120,0004,010
2011-01-1440140240040029,0004,000
2011-01-1340140340140115,0004,010
2011-01-1240140240040185,0004,010
2011-01-1139739839639828,0003,980
2011-01-0739739739539617,0003,960
2011-01-0639439739439721,0003,970
2011-01-0539139739139722,0003,970
2011-01-0439539539139317,0003,930

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