2204 (株)中村屋 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 581 | 581 | 581 | 581 | 12,000 | 5,810 |
| 1993-12-29 | 608 | 608 | 583 | 583 | 10,000 | 5,830 |
| 1993-12-28 | 583 | 600 | 583 | 600 | 4,000 | 6,000 |
| 1993-12-27 | 604 | 604 | 583 | 583 | 16,000 | 5,830 |
| 1993-12-24 | 599 | 599 | 584 | 584 | 9,000 | 5,840 |
| 1993-12-22 | 581 | 590 | 581 | 589 | 19,000 | 5,890 |
| 1993-12-21 | 599 | 609 | 599 | 600 | 8,000 | 6,000 |
| 1993-12-20 | 610 | 610 | 591 | 591 | 21,000 | 5,910 |
| 1993-12-17 | 612 | 613 | 611 | 611 | 12,000 | 6,110 |
| 1993-12-16 | 620 | 620 | 610 | 611 | 10,000 | 6,110 |
| 1993-12-15 | 610 | 610 | 609 | 610 | 11,000 | 6,100 |
| 1993-12-14 | 623 | 630 | 620 | 620 | 8,000 | 6,200 |
| 1993-12-13 | 600 | 628 | 600 | 628 | 38,000 | 6,280 |
| 1993-12-10 | 571 | 609 | 571 | 602 | 40,000 | 6,020 |
| 1993-12-09 | 590 | 590 | 589 | 590 | 9,000 | 5,900 |
| 1993-12-08 | 574 | 575 | 570 | 570 | 23,000 | 5,700 |
| 1993-12-07 | 575 | 600 | 570 | 594 | 26,000 | 5,940 |
| 1993-12-06 | 603 | 603 | 575 | 575 | 64,000 | 5,750 |
| 1993-12-03 | 597 | 600 | 583 | 593 | 54,000 | 5,930 |
| 1993-12-02 | 592 | 614 | 580 | 593 | 226,000 | 5,930 |
| 1993-12-01 | 577 | 594 | 577 | 592 | 82,000 | 5,920 |
| 1993-11-30 | 571 | 581 | 560 | 576 | 79,000 | 5,760 |
| 1993-11-29 | 620 | 620 | 570 | 570 | 27,000 | 5,700 |
| 1993-11-26 | 669 | 669 | 630 | 630 | 24,000 | 6,300 |
| 1993-11-25 | 630 | 670 | 620 | 670 | 58,000 | 6,700 |
| 1993-11-24 | 637 | 640 | 620 | 620 | 27,000 | 6,200 |
| 1993-11-22 | 650 | 650 | 640 | 645 | 32,000 | 6,450 |
| 1993-11-19 | 650 | 670 | 650 | 650 | 22,000 | 6,500 |
| 1993-11-18 | 678 | 680 | 655 | 655 | 13,000 | 6,550 |
| 1993-11-17 | 650 | 665 | 650 | 660 | 9,000 | 6,600 |
| 1993-11-16 | 645 | 660 | 635 | 660 | 8,000 | 6,600 |
| 1993-11-15 | 674 | 690 | 645 | 645 | 51,000 | 6,450 |
| 1993-11-12 | 636 | 665 | 636 | 665 | 30,000 | 6,650 |
| 1993-11-11 | 630 | 640 | 625 | 626 | 47,000 | 6,260 |
| 1993-11-10 | 647 | 647 | 629 | 631 | 77,000 | 6,310 |
| 1993-11-09 | 660 | 660 | 647 | 650 | 55,000 | 6,500 |
| 1993-11-08 | 659 | 661 | 645 | 650 | 73,000 | 6,500 |
| 1993-11-05 | 655 | 655 | 640 | 640 | 31,000 | 6,400 |
| 1993-11-04 | 679 | 679 | 668 | 668 | 35,000 | 6,680 |
| 1993-11-02 | 690 | 690 | 675 | 675 | 67,000 | 6,750 |
| 1993-11-01 | 690 | 690 | 676 | 676 | 12,000 | 6,760 |
| 1993-10-29 | 689 | 690 | 680 | 690 | 33,000 | 6,900 |
| 1993-10-28 | 698 | 698 | 690 | 690 | 25,000 | 6,900 |
| 1993-10-27 | 690 | 720 | 690 | 720 | 50,000 | 7,200 |
| 1993-10-26 | 710 | 711 | 695 | 695 | 49,000 | 6,950 |
| 1993-10-25 | 740 | 740 | 725 | 725 | 43,000 | 7,250 |
| 1993-10-22 | 740 | 740 | 735 | 740 | 13,000 | 7,400 |
| 1993-10-21 | 735 | 735 | 730 | 735 | 15,000 | 7,350 |
| 1993-10-20 | 745 | 755 | 745 | 754 | 8,000 | 7,540 |
| 1993-10-19 | 756 | 756 | 735 | 735 | 14,000 | 7,350 |
| 1993-10-18 | 758 | 759 | 758 | 759 | 18,000 | 7,590 |
| 1993-10-15 | 742 | 759 | 735 | 759 | 31,000 | 7,590 |
| 1993-10-14 | 751 | 751 | 749 | 749 | 6,000 | 7,490 |
| 1993-10-13 | 735 | 758 | 735 | 758 | 6,000 | 7,580 |
| 1993-10-12 | 750 | 760 | 750 | 760 | 36,000 | 7,600 |
| 1993-10-08 | 730 | 760 | 724 | 760 | 32,000 | 7,600 |
| 1993-10-07 | 739 | 750 | 739 | 749 | 5,000 | 7,490 |
| 1993-10-06 | 723 | 729 | 723 | 729 | 16,000 | 7,290 |
| 1993-10-05 | 730 | 730 | 719 | 729 | 13,000 | 7,290 |
| 1993-10-04 | 740 | 740 | 730 | 730 | 54,000 | 7,300 |
| 1993-10-01 | 750 | 750 | 737 | 738 | 18,000 | 7,380 |
| 1993-09-30 | 747 | 747 | 740 | 740 | 31,000 | 7,400 |
| 1993-09-29 | 749 | 749 | 740 | 740 | 5,000 | 7,400 |
| 1993-09-28 | 736 | 750 | 736 | 747 | 171,000 | 7,470 |
| 1993-09-27 | 740 | 750 | 731 | 735 | 17,000 | 7,350 |
| 1993-09-24 | 745 | 745 | 730 | 730 | 15,000 | 7,300 |
| 1993-09-22 | 750 | 750 | 744 | 744 | 20,000 | 7,440 |
| 1993-09-21 | 750 | 750 | 749 | 749 | 32,000 | 7,490 |
| 1993-09-20 | 749 | 749 | 740 | 742 | 12,000 | 7,420 |
| 1993-09-17 | 742 | 750 | 731 | 750 | 14,000 | 7,500 |
| 1993-09-16 | 768 | 768 | 751 | 751 | 8,000 | 7,510 |
| 1993-09-14 | 779 | 780 | 762 | 770 | 20,000 | 7,700 |
| 1993-09-13 | 760 | 780 | 760 | 779 | 74,000 | 7,790 |
| 1993-09-10 | 760 | 760 | 755 | 760 | 29,000 | 7,600 |
| 1993-09-09 | 730 | 750 | 730 | 750 | 24,000 | 7,500 |
| 1993-09-08 | 738 | 738 | 732 | 732 | 15,000 | 7,320 |
| 1993-09-07 | 751 | 751 | 741 | 745 | 12,000 | 7,450 |
| 1993-09-06 | 749 | 755 | 745 | 755 | 52,000 | 7,550 |
| 1993-09-03 | 739 | 761 | 735 | 750 | 33,000 | 7,500 |
| 1993-09-02 | 731 | 749 | 731 | 749 | 49,000 | 7,490 |
| 1993-09-01 | 735 | 745 | 730 | 731 | 35,000 | 7,310 |
| 1993-08-31 | 732 | 735 | 731 | 735 | 62,000 | 7,350 |
| 1993-08-30 | 740 | 743 | 734 | 735 | 18,000 | 7,350 |
| 1993-08-27 | 743 | 743 | 730 | 743 | 12,000 | 7,430 |
| 1993-08-26 | 731 | 743 | 731 | 743 | 12,000 | 7,430 |
| 1993-08-25 | 748 | 748 | 732 | 748 | 18,000 | 7,480 |
| 1993-08-24 | 732 | 743 | 732 | 742 | 12,000 | 7,420 |
| 1993-08-23 | 737 | 747 | 735 | 747 | 9,000 | 7,470 |
| 1993-08-20 | 747 | 747 | 740 | 747 | 12,000 | 7,470 |
| 1993-08-19 | 740 | 747 | 740 | 740 | 22,000 | 7,400 |
| 1993-08-18 | 736 | 739 | 735 | 735 | 11,000 | 7,350 |
| 1993-08-17 | 749 | 749 | 736 | 736 | 7,000 | 7,360 |
| 1993-08-16 | 730 | 747 | 730 | 747 | 12,000 | 7,470 |
| 1993-08-13 | 743 | 750 | 743 | 750 | 15,000 | 7,500 |
| 1993-08-12 | 744 | 760 | 742 | 742 | 54,000 | 7,420 |
| 1993-08-11 | 732 | 743 | 732 | 734 | 7,000 | 7,340 |
| 1993-08-10 | 749 | 749 | 732 | 737 | 17,000 | 7,370 |
| 1993-08-09 | 727 | 739 | 727 | 739 | 6,000 | 7,390 |
| 1993-08-06 | 731 | 740 | 730 | 730 | 7,000 | 7,300 |
| 1993-08-05 | 732 | 740 | 732 | 732 | 10,000 | 7,320 |
| 1993-08-04 | 730 | 731 | 730 | 730 | 6,000 | 7,300 |
| 1993-08-03 | 740 | 740 | 726 | 740 | 13,000 | 7,400 |
| 1993-08-02 | 732 | 740 | 730 | 740 | 4,000 | 7,400 |
| 1993-07-30 | 740 | 740 | 730 | 740 | 9,000 | 7,400 |
| 1993-07-29 | 731 | 750 | 720 | 750 | 18,000 | 7,500 |
| 1993-07-28 | 732 | 733 | 730 | 730 | 20,000 | 7,300 |
| 1993-07-27 | 748 | 748 | 735 | 738 | 11,000 | 7,380 |
| 1993-07-26 | 750 | 750 | 749 | 749 | 12,000 | 7,490 |
| 1993-07-23 | 743 | 743 | 739 | 742 | 13,000 | 7,420 |
| 1993-07-22 | 750 | 750 | 742 | 742 | 3,000 | 7,420 |
| 1993-07-21 | 735 | 750 | 730 | 750 | 17,000 | 7,500 |
| 1993-07-20 | 741 | 745 | 741 | 741 | 22,000 | 7,410 |
| 1993-07-19 | 750 | 750 | 741 | 741 | 37,000 | 7,410 |
| 1993-07-16 | 754 | 754 | 751 | 753 | 30,000 | 7,530 |
| 1993-07-15 | 754 | 757 | 752 | 757 | 29,000 | 7,570 |
| 1993-07-14 | 753 | 755 | 753 | 754 | 39,000 | 7,540 |
| 1993-07-13 | 774 | 774 | 750 | 751 | 313,000 | 7,510 |
| 1993-07-12 | 766 | 780 | 766 | 775 | 39,000 | 7,750 |
| 1993-07-09 | 759 | 764 | 755 | 764 | 8,000 | 7,640 |
| 1993-07-08 | 759 | 759 | 749 | 749 | 6,000 | 7,490 |
| 1993-07-07 | 769 | 770 | 760 | 770 | 18,000 | 7,700 |
| 1993-07-06 | 762 | 765 | 760 | 765 | 4,000 | 7,650 |
| 1993-07-05 | 766 | 770 | 760 | 760 | 17,000 | 7,600 |
| 1993-07-02 | 756 | 756 | 746 | 746 | 15,000 | 7,460 |
| 1993-07-01 | 755 | 760 | 755 | 757 | 4,000 | 7,570 |
| 1993-06-30 | 754 | 755 | 754 | 755 | 8,000 | 7,550 |
| 1993-06-29 | 761 | 780 | 760 | 760 | 23,000 | 7,600 |
| 1993-06-28 | 754 | 765 | 754 | 755 | 9,000 | 7,550 |
| 1993-06-25 | 752 | 755 | 752 | 754 | 43,000 | 7,540 |
| 1993-06-24 | 748 | 755 | 748 | 750 | 9,000 | 7,500 |
| 1993-06-23 | 736 | 748 | 736 | 748 | 10,000 | 7,480 |
| 1993-06-22 | 710 | 740 | 710 | 736 | 36,000 | 7,360 |
| 1993-06-21 | 732 | 732 | 712 | 720 | 35,000 | 7,200 |
| 1993-06-18 | 761 | 767 | 748 | 762 | 20,000 | 7,620 |
| 1993-06-17 | 760 | 760 | 750 | 755 | 18,000 | 7,550 |
| 1993-06-16 | 770 | 770 | 745 | 760 | 51,000 | 7,600 |
| 1993-06-15 | 819 | 819 | 798 | 798 | 37,000 | 7,980 |
| 1993-06-14 | 821 | 835 | 809 | 809 | 60,000 | 8,090 |
| 1993-06-11 | 807 | 819 | 798 | 819 | 22,000 | 8,190 |
| 1993-06-10 | 805 | 805 | 785 | 788 | 30,000 | 7,880 |
| 1993-06-08 | 816 | 822 | 809 | 809 | 37,000 | 8,090 |
| 1993-06-07 | 840 | 840 | 825 | 826 | 43,000 | 8,260 |
| 1993-06-04 | 850 | 865 | 835 | 840 | 246,000 | 8,400 |
| 1993-06-03 | 830 | 855 | 829 | 848 | 329,000 | 8,480 |
| 1993-06-02 | 820 | 849 | 819 | 828 | 740,000 | 8,280 |
| 1993-06-01 | 778 | 809 | 772 | 800 | 336,000 | 8,000 |
| 1993-05-31 | 788 | 788 | 770 | 779 | 205,000 | 7,790 |
| 1993-05-28 | 751 | 779 | 750 | 778 | 134,000 | 7,780 |
| 1993-05-27 | 757 | 757 | 735 | 735 | 49,000 | 7,350 |
| 1993-05-26 | 740 | 765 | 739 | 765 | 65,000 | 7,650 |
| 1993-05-25 | 749 | 750 | 730 | 750 | 64,000 | 7,500 |
| 1993-05-24 | 737 | 750 | 737 | 740 | 19,000 | 7,400 |
| 1993-05-21 | 732 | 738 | 730 | 735 | 28,000 | 7,350 |
| 1993-05-20 | 725 | 730 | 725 | 729 | 67,000 | 7,290 |
| 1993-05-19 | 724 | 731 | 724 | 724 | 89,000 | 7,240 |
| 1993-05-18 | 744 | 744 | 730 | 730 | 28,000 | 7,300 |
| 1993-05-17 | 745 | 745 | 736 | 745 | 33,000 | 7,450 |
| 1993-05-14 | 760 | 760 | 746 | 749 | 60,000 | 7,490 |
| 1993-05-13 | 755 | 765 | 752 | 760 | 113,000 | 7,600 |
| 1993-05-12 | 778 | 787 | 755 | 755 | 311,000 | 7,550 |
| 1993-05-11 | 765 | 779 | 764 | 777 | 480,000 | 7,770 |
| 1993-05-10 | 750 | 760 | 745 | 760 | 395,000 | 7,600 |
| 1993-05-07 | 724 | 750 | 724 | 750 | 479,000 | 7,500 |
| 1993-05-06 | 720 | 724 | 715 | 724 | 74,000 | 7,240 |
| 1993-04-30 | 720 | 720 | 712 | 720 | 58,000 | 7,200 |
| 1993-04-28 | 720 | 724 | 719 | 720 | 89,000 | 7,200 |
| 1993-04-27 | 708 | 720 | 708 | 720 | 97,000 | 7,200 |
| 1993-04-26 | 736 | 736 | 705 | 705 | 145,000 | 7,050 |
| 1993-04-23 | 720 | 720 | 705 | 719 | 21,000 | 7,190 |
| 1993-04-22 | 717 | 725 | 710 | 710 | 26,000 | 7,100 |
| 1993-04-21 | 710 | 710 | 706 | 707 | 11,000 | 7,070 |
| 1993-04-20 | 724 | 724 | 715 | 720 | 35,000 | 7,200 |
| 1993-04-19 | 725 | 725 | 715 | 715 | 26,000 | 7,150 |
| 1993-04-16 | 749 | 752 | 721 | 721 | 76,000 | 7,210 |
| 1993-04-15 | 728 | 756 | 726 | 743 | 139,000 | 7,430 |
| 1993-04-14 | 710 | 729 | 710 | 722 | 251,000 | 7,220 |
| 1993-04-13 | 718 | 721 | 700 | 705 | 383,000 | 7,050 |
| 1993-04-12 | 700 | 725 | 700 | 720 | 84,000 | 7,200 |
| 1993-04-09 | 699 | 700 | 695 | 699 | 37,000 | 6,990 |
| 1993-04-08 | 699 | 700 | 694 | 698 | 52,000 | 6,980 |
| 1993-04-07 | 680 | 698 | 680 | 698 | 30,000 | 6,980 |
| 1993-04-06 | 672 | 689 | 671 | 683 | 32,000 | 6,830 |
| 1993-04-05 | 675 | 701 | 670 | 675 | 52,000 | 6,750 |
| 1993-04-02 | 657 | 675 | 657 | 670 | 47,000 | 6,700 |
| 1993-04-01 | 655 | 660 | 651 | 651 | 15,000 | 6,510 |
| 1993-03-31 | 676 | 676 | 650 | 650 | 16,000 | 6,500 |
| 1993-03-30 | 680 | 680 | 675 | 678 | 19,000 | 6,780 |
| 1993-03-29 | 673 | 676 | 673 | 675 | 7,000 | 6,750 |
| 1993-03-26 | 676 | 680 | 671 | 671 | 16,000 | 6,710 |
| 1993-03-25 | 676 | 678 | 669 | 678 | 51,000 | 6,780 |
| 1993-03-24 | 669 | 669 | 668 | 669 | 5,000 | 6,690 |
| 1993-03-23 | 664 | 670 | 660 | 670 | 8,000 | 6,700 |
| 1993-03-22 | 661 | 664 | 661 | 664 | 7,000 | 6,640 |
| 1993-03-19 | 670 | 670 | 665 | 665 | 15,000 | 6,650 |
| 1993-03-18 | 659 | 670 | 655 | 660 | 23,000 | 6,600 |
| 1993-03-17 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-03-16 | 670 | 670 | 660 | 660 | 20,000 | 6,600 |
| 1993-03-15 | 660 | 661 | 660 | 661 | 14,000 | 6,610 |
| 1993-03-12 | 655 | 660 | 655 | 660 | 43,000 | 6,600 |
| 1993-03-11 | 624 | 626 | 624 | 626 | 18,000 | 6,260 |
| 1993-03-10 | 649 | 649 | 623 | 623 | 11,000 | 6,230 |
| 1993-03-09 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 1993-03-08 | 616 | 660 | 616 | 660 | 25,000 | 6,600 |
| 1993-03-05 | 616 | 616 | 615 | 615 | 4,000 | 6,150 |
| 1993-03-04 | 620 | 620 | 616 | 616 | 5,000 | 6,160 |
| 1993-03-03 | 625 | 626 | 617 | 620 | 13,000 | 6,200 |
| 1993-03-02 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1993-03-01 | 631 | 631 | 615 | 615 | 23,000 | 6,150 |
| 1993-02-26 | 631 | 645 | 630 | 630 | 12,000 | 6,300 |
| 1993-02-25 | 645 | 645 | 631 | 631 | 26,000 | 6,310 |
| 1993-02-24 | 636 | 636 | 635 | 635 | 12,000 | 6,350 |
| 1993-02-23 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-02-22 | 630 | 635 | 630 | 635 | 8,000 | 6,350 |
| 1993-02-19 | 659 | 659 | 630 | 630 | 12,000 | 6,300 |
| 1993-02-18 | 661 | 661 | 660 | 660 | 2,000 | 6,600 |
| 1993-02-17 | 670 | 671 | 661 | 661 | 8,000 | 6,610 |
| 1993-02-16 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 1993-02-15 | 661 | 661 | 659 | 661 | 28,000 | 6,610 |
| 1993-02-12 | 640 | 660 | 640 | 660 | 14,000 | 6,600 |
| 1993-02-10 | 637 | 637 | 635 | 635 | 5,000 | 6,350 |
| 1993-02-08 | 645 | 655 | 645 | 654 | 8,000 | 6,540 |
| 1993-02-05 | 642 | 650 | 635 | 635 | 10,000 | 6,350 |
| 1993-02-04 | 645 | 645 | 642 | 642 | 8,000 | 6,420 |
| 1993-02-03 | 640 | 642 | 640 | 642 | 12,000 | 6,420 |
| 1993-02-02 | 632 | 640 | 632 | 635 | 16,000 | 6,350 |
| 1993-02-01 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1993-01-29 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1993-01-28 | 625 | 626 | 622 | 622 | 7,000 | 6,220 |
| 1993-01-27 | 621 | 640 | 621 | 640 | 5,000 | 6,400 |
| 1993-01-26 | 631 | 631 | 620 | 630 | 13,000 | 6,300 |
| 1993-01-25 | 650 | 650 | 640 | 640 | 15,000 | 6,400 |
| 1993-01-22 | 637 | 640 | 630 | 630 | 8,000 | 6,300 |
| 1993-01-20 | 640 | 640 | 637 | 637 | 11,000 | 6,370 |
| 1993-01-19 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1993-01-18 | 647 | 647 | 635 | 635 | 10,000 | 6,350 |
| 1993-01-14 | 659 | 664 | 645 | 645 | 15,000 | 6,450 |
| 1993-01-13 | 651 | 659 | 651 | 659 | 32,000 | 6,590 |
| 1993-01-12 | 646 | 646 | 646 | 646 | 3,000 | 6,460 |
| 1993-01-11 | 635 | 640 | 635 | 635 | 7,000 | 6,350 |
| 1993-01-08 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1993-01-07 | 651 | 651 | 640 | 640 | 14,000 | 6,400 |
| 1993-01-06 | 635 | 643 | 635 | 643 | 4,000 | 6,430 |
| 1993-01-05 | 661 | 661 | 631 | 631 | 9,000 | 6,310 |
| 1993-01-04 | 670 | 670 | 654 | 654 | 5,000 | 6,540 |
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
