2204 (株)中村屋 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3047647647347315,0004,730
2015-12-2946547446347144,0004,710
2015-12-2845746345746319,0004,630
2015-12-2546046245345759,0004,570
2015-12-2446646646046033,0004,600
2015-12-2246646646246228,0004,620
2015-12-2146446746246241,0004,620
2015-12-1847547646947024,0004,700
2015-12-1747047747047348,0004,730
2015-12-1646346646346633,0004,660
2015-12-1546746746246212,0004,620
2015-12-1446446946146354,0004,630
2015-12-1146346746246495,0004,640
2015-12-1047047246646835,0004,680
2015-12-0947747747247224,0004,720
2015-12-0847247747247421,0004,740
2015-12-0747548346547499,0004,740
2015-12-0447347947247227,0004,720
2015-12-0347248147248029,0004,800
2015-12-0248248247347721,0004,770
2015-12-0147848247748217,0004,820
2015-11-3048348547747737,0004,770
2015-11-2748749048648627,0004,860
2015-11-2649549547548941,0004,890
2015-11-2549849849149545,0004,950
2015-11-2449449848749846,0004,980
2015-11-2048149448149451,0004,940
2015-11-1948748748048433,0004,840
2015-11-1848848848548622,0004,860
2015-11-1748748848248636,0004,860
2015-11-1648348748248732,0004,870
2015-11-1348248347748331,0004,830
2015-11-1247848447848272,0004,820
2015-11-1147047847047837,0004,780
2015-11-1047447447047324,0004,730
2015-11-0946347546347445,0004,740
2015-11-0646346546146332,0004,630
2015-11-0545746345646139,0004,610
2015-11-0445845945545817,0004,580
2015-11-0246046145645828,0004,580
2015-10-3046146445846238,0004,620
2015-10-2946046145845931,0004,590
2015-10-2846046045745911,0004,590
2015-10-2746046245946021,0004,600
2015-10-2646246245645822,0004,580
2015-10-2346046045645924,0004,590
2015-10-2245745745445612,0004,560
2015-10-2145245845245822,0004,580
2015-10-2045345345145310,0004,530
2015-10-1945045445045313,0004,530
2015-10-1645545545245418,0004,540
2015-10-1545345445145234,0004,520
2015-10-1445145545145328,0004,530
2015-10-1345045845045639,0004,560
2015-10-0944845044445026,0004,500
2015-10-0845145144344523,0004,450
2015-10-0744845044544821,0004,480
2015-10-0644444644344637,0004,460
2015-10-0544444443844217,0004,420
2015-10-0244244243744016,0004,400
2015-10-0144444443644229,0004,420
2015-09-3043944443144235,0004,420
2015-09-2944344343543650,0004,360
2015-09-2844244544044529,0004,450
2015-09-2544244744244560,0004,450
2015-09-2444144644144355,0004,430
2015-09-1845245244244753,0004,470
2015-09-1745145144645032,0004,500
2015-09-1645045144845122,0004,510
2015-09-1545145245045040,0004,500
2015-09-1444745044744743,0004,470
2015-09-1144844944444789,0004,470
2015-09-1044544944144431,0004,440
2015-09-0944645344345043,0004,500
2015-09-0844444444044040,0004,400
2015-09-0744645244244524,0004,450
2015-09-0445545644644642,0004,460
2015-09-0344946344945054,0004,500
2015-09-0245146044844957,0004,490
2015-09-0146746745145253,0004,520
2015-08-3146347146346839,0004,680
2015-08-2845646545046346,0004,630
2015-08-2744745544544656,0004,460
2015-08-2644645044144475,0004,440
2015-08-25439454431448101,0004,480
2015-08-24462470447447112,0004,470
2015-08-2147147746446451,0004,640
2015-08-2047748147447437,0004,740
2015-08-1948848847847840,0004,780
2015-08-1848549048348944,0004,890
2015-08-1748048647948549,0004,850
2015-08-1447747947747717,0004,770
2015-08-1347948447547759,0004,770
2015-08-1247848347848133,0004,810
2015-08-1147948247847875,0004,780
2015-08-1047948747948645,0004,860
2015-08-0747948347747842,0004,780
2015-08-0647548347548179,0004,810
2015-08-0547647647247550,0004,750
2015-08-0447147347047223,0004,720
2015-08-0347547546947124,0004,710
2015-07-3146647546647374,0004,730
2015-07-3046846846646624,0004,660
2015-07-2946546946546820,0004,680
2015-07-2846546846246631,0004,660
2015-07-2747047246646635,0004,660
2015-07-2447447547147430,0004,740
2015-07-2346947346947317,0004,730
2015-07-2246747346746928,0004,690
2015-07-2146947146747019,0004,700
2015-07-1747347346846933,0004,690
2015-07-1646947146947138,0004,710
2015-07-1547147246747155,0004,710
2015-07-1447047246947148,0004,710
2015-07-13460473460469244,0004,690
2015-07-1045046145046070,0004,600
2015-07-0945045344745076,0004,500
2015-07-0845645845245273,0004,520
2015-07-0745245745245733,0004,570
2015-07-0645246145045050,0004,500
2015-07-0345645845245236,0004,520
2015-07-0245246045245641,0004,560
2015-07-0145145845145237,0004,520
2015-06-3045545745145243,0004,520
2015-06-2945345545045076,0004,500
2015-06-2645345745345330,0004,530
2015-06-2545946245345369,0004,530
2015-06-2445846645746178,0004,610
2015-06-2345446345446056,0004,600
2015-06-2246246445145469,0004,540
2015-06-1946146445545596,0004,550
2015-06-1846446646146140,0004,610
2015-06-1746947246446458,0004,640
2015-06-1647647647047119,0004,710
2015-06-1546947446747121,0004,710
2015-06-12468474466471114,0004,710
2015-06-1146346946346846,0004,680
2015-06-1046446546346337,0004,630
2015-06-0946746846446455,0004,640
2015-06-0847047046846833,0004,680
2015-06-0546847146846841,0004,680
2015-06-0447047046847044,0004,700
2015-06-0347147347047041,0004,700
2015-06-0247948047347346,0004,730
2015-06-0147648547547993,0004,790
2015-05-2947447547147337,0004,730
2015-05-2847347446947142,0004,710
2015-05-2747447847247349,0004,730
2015-05-2647847947547549,0004,750
2015-05-2547948047647750,0004,770
2015-05-2247347547347441,0004,740
2015-05-2147147847047356,0004,730
2015-05-2047547647247232,0004,720
2015-05-1947047446847247,0004,720
2015-05-1847347746246588,0004,650
2015-05-1548548547047073,0004,700
2015-05-1448849048548562,0004,850
2015-05-1348949148849015,0004,900
2015-05-1249049048748835,0004,880
2015-05-1149149348649046,0004,900
2015-05-0848749148748925,0004,890
2015-05-0748749248648742,0004,870
2015-05-0148848948548628,0004,860
2015-04-3049249248648949,0004,890
2015-04-2849449749149335,0004,930
2015-04-2748649748649032,0004,900
2015-04-2448948948348655,0004,860
2015-04-2349249848848950,0004,890
2015-04-2249849849149248,0004,920
2015-04-2149549849349823,0004,980
2015-04-2049849849449545,0004,950
2015-04-1749550149549844,0004,980
2015-04-1649849849549743,0004,970
2015-04-1549849949649833,0004,980
2015-04-1449950049649827,0004,980
2015-04-1350750849649956,0004,990
2015-04-1051051050350550,0005,050
2015-04-0950450650350622,0005,060
2015-04-0850150650050553,0005,050
2015-04-0749750049650031,0005,000
2015-04-0650450649649667,0004,960
2015-04-0350050749950356,0005,030
2015-04-0249350949350269,0005,020
2015-04-0150550549349365,0004,930
2015-03-3150551150150252,0005,020
2015-03-3051151550250563,0005,050
2015-03-27528528513517167,0005,170
2015-03-26549549540542199,0005,420
2015-03-2554755254754994,0005,490
2015-03-2454454954454839,0005,480
2015-03-2354255054254872,0005,480
2015-03-2054254253954248,0005,420
2015-03-1954655054454550,0005,450
2015-03-1854755054654739,0005,470
2015-03-1754555054254680,0005,460
2015-03-1653354453154266,0005,420
2015-03-13526535525528133,0005,280
2015-03-1252353252353293,0005,320
2015-03-1152152351952157,0005,210
2015-03-1051852151851848,0005,180
2015-03-0951151751151650,0005,160
2015-03-0651051451051152,0005,110
2015-03-0551051351051128,0005,110
2015-03-0450751050750934,0005,090
2015-03-0351051050850816,0005,080
2015-03-0251151150850840,0005,080
2015-02-2751251451051237,0005,120
2015-02-2651051350951356,0005,130
2015-02-2551351451251331,0005,130
2015-02-2451051451051343,0005,130
2015-02-2351151651051153,0005,110
2015-02-2051151650951448,0005,140
2015-02-1950751250651246,0005,120
2015-02-1849850649850548,0005,050
2015-02-1750150549950051,0005,000
2015-02-1650050650050164,0005,010
2015-02-13501514493504137,0005,040
2015-02-1248949848949380,0004,930
2015-02-1048549148548762,0004,870
2015-02-0947848547848444,0004,840
2015-02-0647547947547728,0004,770
2015-02-0547647947547636,0004,760
2015-02-0446647346647261,0004,720
2015-02-0347847846546564,0004,650
2015-02-0247647947547739,0004,770
2015-01-3047547747447744,0004,770
2015-01-2947447546846830,0004,680
2015-01-2846347546347563,0004,750
2015-01-2746246446146232,0004,620
2015-01-2646146245946229,0004,620
2015-01-2346346345946044,0004,600
2015-01-2246346446046355,0004,630
2015-01-2146546646046341,0004,630
2015-01-2046246546046551,0004,650
2015-01-1946046846046514,0004,650
2015-01-1646746745545947,0004,590
2015-01-1546846846646711,0004,670
2015-01-1446047146046846,0004,680
2015-01-1346046346046343,0004,630
2015-01-0946246346046032,0004,600
2015-01-0845646245646232,0004,620
2015-01-0745545745045646,0004,560
2015-01-0646847045946059,0004,600
2015-01-0546847046846924,0004,690

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