1. HOME >
  2. 株価時系列 >
  3. 2204 >
  4. 2019年

2204 (株)中村屋 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,3554,3804,3554,3658004,365
2019-12-274,3354,4054,3354,3902,3004,390
2019-12-264,3654,3654,2954,3254,2004,325
2019-12-254,4254,4254,3654,3655,6004,365
2019-12-244,4104,4254,4054,4251,9004,425
2019-12-234,4404,4404,4104,4102,8004,410
2019-12-204,4204,4654,4204,4403,1004,440
2019-12-194,4104,4304,4104,4201,9004,420
2019-12-184,4354,4654,4104,4303,9004,430
2019-12-174,4354,4704,4354,4703,4004,470
2019-12-164,4554,4804,4104,4804,7004,480
2019-12-134,4704,4704,4104,4107,3004,410
2019-12-124,4904,4904,4054,4054,7004,405
2019-12-114,5154,5204,4854,4903,9004,490
2019-12-104,5404,5454,5104,5102,7004,510
2019-12-094,5354,5454,4654,4852,5004,485
2019-12-064,5004,5404,4904,5353,0004,535
2019-12-054,5404,5404,4854,5004,0004,500
2019-12-044,4454,4904,4104,4902,4004,490
2019-12-034,4054,4304,3754,4002,2004,400
2019-12-024,4504,5454,4504,4702,1004,470
2019-11-294,4104,4404,4104,4202,0004,420
2019-11-284,3604,3754,3554,3552,1004,355
2019-11-274,4054,4504,3554,3804,0004,380
2019-11-264,5304,5304,3904,3904,7004,390
2019-11-254,5454,5454,4954,5153,7004,515
2019-11-224,5704,5904,5154,5453,9004,545
2019-11-214,5154,5404,4654,5403,1004,540
2019-11-204,5504,5504,5054,5152,1004,515
2019-11-194,6854,6854,5904,6002,1004,600
2019-11-184,6804,6804,6204,6801,8004,680
2019-11-154,6304,6404,5954,6401,8004,640
2019-11-144,6604,6604,6004,6002,6004,600
2019-11-134,6804,6804,6604,6751,8004,675
2019-11-124,6804,6954,6604,6804,4004,680
2019-11-114,6954,7104,6804,6802,8004,680
2019-11-084,7004,7004,6604,6804,0004,680
2019-11-074,6854,7004,6604,6904,4004,690
2019-11-064,6854,6904,6454,6802,1004,680
2019-11-054,7004,7004,6554,6704,4004,670
2019-11-014,7754,7754,6804,7002,7004,700
2019-10-314,7504,7904,6504,77010,6004,770
2019-10-304,6104,8804,6104,8608,5004,860
2019-10-294,5954,6254,5904,5902,3004,590
2019-10-284,6004,6554,6004,6402,9004,640
2019-10-254,6154,6204,5804,6202,2004,620
2019-10-244,6054,6304,5954,6203,2004,620
2019-10-234,6304,6304,5804,6151,6004,615
2019-10-214,6004,6304,5504,6302,0004,630
2019-10-184,6004,6404,5854,6402,5004,640
2019-10-174,6154,6154,5904,6052,8004,605
2019-10-164,5854,6154,5854,6155,8004,615
2019-10-154,5504,6004,5454,5854,0004,585
2019-10-114,5404,5454,4954,5403,6004,540
2019-10-104,5904,5904,5204,5201,7004,520
2019-10-094,5754,6004,5754,6002,0004,600
2019-10-084,5704,5954,5654,5753,4004,575
2019-10-074,5604,5704,5104,5702,5004,570
2019-10-044,5704,5754,5604,5601,4004,560
2019-10-034,5004,5754,5004,5752,7004,575
2019-10-024,5404,5854,5304,5703,5004,570
2019-10-014,4554,5504,4554,5102,8004,510
2019-09-304,6004,6004,4704,4954,0004,495
2019-09-274,6454,6454,5854,6005,0004,600
2019-09-264,5454,6304,5454,6158,7004,615
2019-09-254,5304,5804,5254,5806,2004,580
2019-09-244,4954,5354,4754,5306,8004,530
2019-09-204,4604,5004,4304,5004,3004,500
2019-09-194,3954,4604,3954,4604,9004,460
2019-09-184,4304,4404,3954,4204,7004,420
2019-09-174,4454,4454,4154,4303,0004,430
2019-09-134,4004,4554,3954,45013,8004,450
2019-09-124,3854,3954,3204,3607,8004,360
2019-09-114,2904,3854,2704,3855,3004,385
2019-09-104,1854,2854,1804,2853,6004,285
2019-09-094,1704,1954,1704,1952,2004,195
2019-09-064,1254,1704,1254,1651,4004,165
2019-09-054,1104,1504,1104,1502,9004,150
2019-09-044,1104,1404,1054,1102,0004,110
2019-09-034,1104,1404,1054,1251,0004,125
2019-09-024,1004,1454,1004,1257004,125
2019-08-304,1004,1354,0854,1352,5004,135
2019-08-294,1254,1304,0654,1001,5004,100
2019-08-284,1204,1254,0804,1251,2004,125
2019-08-274,1004,1354,0654,0801,6004,080
2019-08-264,1554,1554,0604,0606,0004,060
2019-08-234,1804,1804,1204,1202,4004,120
2019-08-224,2154,2154,1754,2101,1004,210
2019-08-214,1654,2254,1604,2151,2004,215
2019-08-204,2154,2154,1854,1902,2004,190
2019-08-194,1704,1804,1504,1651,0004,165
2019-08-164,1654,1754,1354,1701,0004,170
2019-08-154,2104,2554,1554,1551,6004,155
2019-08-144,2804,2804,0704,2506,5004,250
2019-08-134,1204,2904,1204,2806,7004,280
2019-08-094,1004,1454,0804,1202,4004,120
2019-08-084,1504,1504,1004,1002,6004,100
2019-08-074,1354,1754,1154,1404,5004,140
2019-08-064,1004,1504,0704,1104,7004,110
2019-08-054,1504,1504,1154,1153,2004,115
2019-08-024,2154,2304,1654,1654,1004,165
2019-08-014,2604,2604,2204,2301,4004,230
2019-07-314,3354,3854,2604,2601,8004,260
2019-07-304,2054,3854,2004,3554,8004,355
2019-07-294,2704,2704,2154,2151,4004,215
2019-07-264,2554,2804,2454,2601,1004,260
2019-07-254,3254,3254,2754,2904,0004,290
2019-07-244,2404,2554,2304,2552,8004,255
2019-07-234,2554,2654,2354,2351,4004,235
2019-07-224,2404,2704,2304,2552,9004,255
2019-07-194,2054,3004,2054,2252,1004,225
2019-07-184,4054,4054,2004,2004,2004,200
2019-07-174,4054,4204,4004,4002,8004,400
2019-07-164,4254,4404,4004,4204,5004,420
2019-07-124,4404,4504,4104,43516,1004,435
2019-07-114,3654,4404,3654,4404,8004,440
2019-07-104,3654,3654,3404,3404,6004,340
2019-07-094,3004,3754,3004,3656,2004,365
2019-07-084,2754,3004,2704,3002,7004,300
2019-07-054,2304,2904,2154,2907,5004,290
2019-07-044,2354,2504,2104,2452,4004,245
2019-07-034,0754,1804,0754,1803,2004,180
2019-07-024,1354,1504,0804,0805,0004,080
2019-07-014,1054,1454,0904,0905,7004,090
2019-06-284,1354,1354,0604,0605,1004,060
2019-06-274,1754,1754,1454,1451,3004,145
2019-06-264,1604,2054,1304,1402,3004,140
2019-06-254,2454,2454,1404,1503,1004,150
2019-06-244,2404,2404,2054,2051,3004,205
2019-06-214,2454,2454,2104,2101,7004,210
2019-06-204,2254,3004,2254,3001,9004,300
2019-06-194,2504,2504,2004,2302,4004,230
2019-06-184,2254,2354,2004,2051,8004,205
2019-06-174,2754,2754,1904,2002,8004,200
2019-06-144,3804,3804,2804,2804,4004,280
2019-06-134,3254,3304,2904,3102,7004,310
2019-06-124,3204,3254,3204,3203,3004,320
2019-06-114,2854,3254,2854,3202,0004,320
2019-06-104,3104,3304,2854,3253,9004,325
2019-06-074,3554,3554,2854,3001,2004,300
2019-06-064,3354,3354,3104,3258004,325
2019-06-054,2754,3354,2754,3352,5004,335
2019-06-044,2404,2704,2404,2653,1004,265
2019-06-034,2904,3254,2354,2352,5004,235
2019-05-314,3254,3254,2904,2901,9004,290
2019-05-304,3304,3304,2404,3253,5004,325
2019-05-294,4754,4954,3004,3256,3004,325
2019-05-284,5004,5004,4604,4751,2004,475
2019-05-274,4804,5004,4504,5002,7004,500
2019-05-244,3604,4554,3604,4505,2004,450
2019-05-234,3054,3704,3054,3501,8004,350
2019-05-224,3704,3704,3404,3401,6004,340
2019-05-214,3804,3804,3204,3702,7004,370
2019-05-204,3254,3804,3254,3802,1004,380
2019-05-174,2954,3454,2954,3252,8004,325
2019-05-164,2704,3154,2704,2953,6004,295
2019-05-154,3304,3404,2654,3303,8004,330
2019-05-144,2704,2804,2504,2604,9004,260
2019-05-134,2904,3454,2654,2704,8004,270
2019-05-104,3354,3504,2604,2654,1004,265
2019-05-094,4054,4054,2804,2853,5004,285
2019-05-084,3904,4054,3704,4054,0004,405
2019-05-074,3804,4004,3454,3901,8004,390
2019-04-264,3204,3954,3204,3802,0004,380
2019-04-254,3204,4004,3104,3905,6004,390
2019-04-244,3254,3254,2704,2703,0004,270
2019-04-234,2854,2854,2454,2701,2004,270
2019-04-224,2354,3454,2304,2701,9004,270
2019-04-194,3504,3504,2654,2652,2004,265
2019-04-184,3554,3654,3154,3352,3004,335
2019-04-174,3654,4004,3254,4002,1004,400
2019-04-164,3854,3854,3604,3652,4004,365
2019-04-154,3754,4204,3754,4155,0004,415
2019-04-124,3904,3904,3404,3753,8004,375
2019-04-114,3454,4004,3454,3901,7004,390
2019-04-104,3354,3554,3054,3501,7004,350
2019-04-094,2904,4004,2904,3903,0004,390
2019-04-084,2304,2804,2304,2701,4004,270
2019-04-054,2454,2704,2454,2602,5004,260
2019-04-044,2254,3454,2254,2602,7004,260
2019-04-034,2504,2604,2154,2604,1004,260
2019-04-024,2704,2704,2354,2503,1004,250
2019-04-014,2404,2954,2404,2704,6004,270
2019-03-294,2454,2554,2204,2453,1004,245
2019-03-284,4104,4104,2304,2453,8004,245
2019-03-274,4104,4204,3704,4059,8004,405
2019-03-264,4454,5454,4054,54523,9004,545
2019-03-254,4904,4904,4254,43511,1004,435
2019-03-224,4304,4904,4304,4906,8004,490
2019-03-204,3954,4404,3804,4406,8004,440
2019-03-194,4254,4254,3304,3955,0004,395
2019-03-184,3104,4454,3104,4459,7004,445
2019-03-154,2554,3154,2554,3104,0004,310
2019-03-144,2704,2904,2604,2901,9004,290
2019-03-134,3004,3004,2404,2703,1004,270
2019-03-124,2904,3204,2754,3208,3004,320
2019-03-114,2854,3004,2404,2906,4004,290
2019-03-084,2554,2954,2354,2556,4004,255
2019-03-074,2554,3054,2554,3004,6004,300
2019-03-064,2254,2704,2254,2653,5004,265
2019-03-054,2204,2504,2104,2502,4004,250
2019-03-044,2504,2504,2204,2354,4004,235
2019-03-014,2104,2304,2104,2303,4004,230
2019-02-284,2104,2304,2004,2204,1004,220
2019-02-274,2154,2504,2054,2054,5004,205
2019-02-264,2004,2554,2004,2453,4004,245
2019-02-254,2404,2454,1854,2456,7004,245
2019-02-224,2704,2854,2554,2852,2004,285
2019-02-214,2854,2854,2254,2702,7004,270
2019-02-204,2804,2954,2504,2552,0004,255
2019-02-194,2554,2954,2504,2804,5004,280
2019-02-184,2604,2604,2204,2552,6004,255
2019-02-154,2004,2254,2004,2201,6004,220
2019-02-144,2404,2404,2004,2001,7004,200
2019-02-134,2254,2254,1804,2203,6004,220
2019-02-124,1954,2354,1954,2254,3004,225
2019-02-084,2504,2704,1804,1954,5004,195
2019-02-074,2404,2704,2404,2601,2004,260
2019-02-064,2704,2704,2354,2501,9004,250
2019-02-054,1454,2754,1454,2253,7004,225
2019-02-044,2004,2454,1454,1453,9004,145
2019-02-014,1404,2054,1304,1304,2004,130
2019-01-314,1404,2054,1354,1404,8004,140
2019-01-304,2454,2454,1304,1306,7004,130
2019-01-294,2154,2354,1904,2353,4004,235
2019-01-284,2204,2404,2004,2402,7004,240
2019-01-254,2954,2954,2204,2202,9004,220
2019-01-244,2404,2704,2204,2453,3004,245
2019-01-234,2204,2404,2204,2401,4004,240
2019-01-224,2504,2704,2204,2202,1004,220
2019-01-214,2154,2804,2104,2204,5004,220
2019-01-184,2554,2754,2104,2104,0004,210
2019-01-174,2404,2604,2104,2251,7004,225
2019-01-164,2204,2904,2204,2351,8004,235
2019-01-154,2754,3004,2604,2653,7004,265
2019-01-114,2854,2904,2704,2751,7004,275
2019-01-104,2854,2954,2704,2851,9004,285
2019-01-094,1954,2954,1954,2853,0004,285
2019-01-084,1654,2904,1654,2104,7004,210
2019-01-074,2704,2704,2104,2352,9004,235
2019-01-044,1704,2004,1104,1304,6004,130

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