2204 (株)中村屋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 617 | 617 | 617 | 617 | 2,000 | 6,170 |
| 1995-12-28 | 615 | 615 | 612 | 615 | 6,000 | 6,150 |
| 1995-12-27 | 606 | 615 | 595 | 606 | 40,000 | 6,060 |
| 1995-12-26 | 598 | 605 | 595 | 605 | 23,000 | 6,050 |
| 1995-12-25 | 599 | 600 | 593 | 600 | 18,000 | 6,000 |
| 1995-12-22 | 598 | 598 | 583 | 591 | 24,000 | 5,910 |
| 1995-12-21 | 603 | 605 | 600 | 600 | 14,000 | 6,000 |
| 1995-12-20 | 598 | 604 | 598 | 604 | 10,000 | 6,040 |
| 1995-12-19 | 590 | 599 | 581 | 589 | 13,000 | 5,890 |
| 1995-12-18 | 600 | 604 | 600 | 600 | 9,000 | 6,000 |
| 1995-12-15 | 605 | 605 | 595 | 595 | 30,000 | 5,950 |
| 1995-12-14 | 610 | 610 | 605 | 605 | 8,000 | 6,050 |
| 1995-12-13 | 611 | 611 | 605 | 605 | 7,000 | 6,050 |
| 1995-12-12 | 600 | 620 | 600 | 611 | 40,000 | 6,110 |
| 1995-12-11 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-12-08 | 580 | 580 | 580 | 580 | 19,000 | 5,800 |
| 1995-12-07 | 600 | 602 | 600 | 600 | 7,000 | 6,000 |
| 1995-12-06 | 599 | 601 | 599 | 601 | 7,000 | 6,010 |
| 1995-12-05 | 605 | 605 | 600 | 605 | 38,000 | 6,050 |
| 1995-12-04 | 599 | 599 | 595 | 595 | 5,000 | 5,950 |
| 1995-12-01 | 599 | 599 | 597 | 597 | 12,000 | 5,970 |
| 1995-11-30 | 599 | 599 | 599 | 599 | 15,000 | 5,990 |
| 1995-11-29 | 590 | 590 | 589 | 589 | 5,000 | 5,890 |
| 1995-11-28 | 582 | 590 | 582 | 590 | 10,000 | 5,900 |
| 1995-11-27 | 588 | 590 | 581 | 590 | 34,000 | 5,900 |
| 1995-11-24 | 560 | 580 | 555 | 580 | 24,000 | 5,800 |
| 1995-11-22 | 565 | 565 | 560 | 560 | 14,000 | 5,600 |
| 1995-11-21 | 573 | 580 | 568 | 568 | 10,000 | 5,680 |
| 1995-11-20 | 559 | 570 | 559 | 570 | 10,000 | 5,700 |
| 1995-11-17 | 570 | 570 | 569 | 569 | 4,000 | 5,690 |
| 1995-11-16 | 550 | 569 | 550 | 569 | 7,000 | 5,690 |
| 1995-11-15 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1995-11-14 | 551 | 554 | 550 | 550 | 20,000 | 5,500 |
| 1995-11-13 | 552 | 573 | 550 | 550 | 40,000 | 5,500 |
| 1995-11-10 | 551 | 552 | 551 | 552 | 9,000 | 5,520 |
| 1995-11-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-11-08 | 555 | 557 | 555 | 557 | 9,000 | 5,570 |
| 1995-11-07 | 552 | 557 | 552 | 557 | 2,000 | 5,570 |
| 1995-11-06 | 550 | 551 | 550 | 551 | 25,000 | 5,510 |
| 1995-11-02 | 555 | 555 | 545 | 545 | 22,000 | 5,450 |
| 1995-11-01 | 560 | 560 | 553 | 553 | 4,000 | 5,530 |
| 1995-10-31 | 551 | 555 | 551 | 551 | 3,000 | 5,510 |
| 1995-10-30 | 550 | 551 | 550 | 551 | 10,000 | 5,510 |
| 1995-10-27 | 551 | 551 | 550 | 550 | 7,000 | 5,500 |
| 1995-10-26 | 555 | 555 | 551 | 551 | 17,000 | 5,510 |
| 1995-10-25 | 561 | 561 | 555 | 555 | 19,000 | 5,550 |
| 1995-10-24 | 559 | 559 | 555 | 555 | 11,000 | 5,550 |
| 1995-10-23 | 560 | 560 | 555 | 555 | 3,000 | 5,550 |
| 1995-10-20 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1995-10-18 | 571 | 571 | 565 | 565 | 3,000 | 5,650 |
| 1995-10-16 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1995-10-13 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1995-10-12 | 580 | 580 | 565 | 565 | 32,000 | 5,650 |
| 1995-10-11 | 574 | 574 | 574 | 574 | 5,000 | 5,740 |
| 1995-10-09 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1995-10-06 | 567 | 568 | 567 | 568 | 7,000 | 5,680 |
| 1995-10-05 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1995-10-04 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1995-10-03 | 575 | 575 | 560 | 570 | 6,000 | 5,700 |
| 1995-10-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-09-29 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1995-09-28 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1995-09-27 | 569 | 570 | 569 | 570 | 2,000 | 5,700 |
| 1995-09-26 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1995-09-25 | 593 | 593 | 593 | 593 | 16,000 | 5,930 |
| 1995-09-22 | 560 | 560 | 545 | 545 | 42,000 | 5,450 |
| 1995-09-21 | 575 | 575 | 575 | 575 | 9,000 | 5,750 |
| 1995-09-20 | 595 | 595 | 585 | 585 | 4,000 | 5,850 |
| 1995-09-19 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-09-18 | 592 | 592 | 585 | 585 | 16,000 | 5,850 |
| 1995-09-14 | 597 | 597 | 593 | 593 | 18,000 | 5,930 |
| 1995-09-13 | 583 | 596 | 581 | 596 | 16,000 | 5,960 |
| 1995-09-12 | 580 | 600 | 580 | 582 | 40,000 | 5,820 |
| 1995-09-11 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1995-09-08 | 579 | 596 | 579 | 596 | 36,000 | 5,960 |
| 1995-09-07 | 585 | 590 | 575 | 590 | 5,000 | 5,900 |
| 1995-09-06 | 575 | 590 | 575 | 590 | 6,000 | 5,900 |
| 1995-09-05 | 580 | 580 | 575 | 575 | 19,000 | 5,750 |
| 1995-09-04 | 576 | 591 | 576 | 591 | 5,000 | 5,910 |
| 1995-09-01 | 589 | 590 | 570 | 570 | 18,000 | 5,700 |
| 1995-08-31 | 592 | 592 | 589 | 590 | 3,000 | 5,900 |
| 1995-08-30 | 594 | 594 | 591 | 592 | 7,000 | 5,920 |
| 1995-08-29 | 595 | 595 | 594 | 594 | 9,000 | 5,940 |
| 1995-08-28 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1995-08-25 | 590 | 590 | 575 | 575 | 19,000 | 5,750 |
| 1995-08-24 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1995-08-23 | 570 | 571 | 565 | 568 | 24,000 | 5,680 |
| 1995-08-22 | 576 | 578 | 570 | 577 | 24,000 | 5,770 |
| 1995-08-21 | 583 | 583 | 578 | 578 | 4,000 | 5,780 |
| 1995-08-18 | 590 | 595 | 590 | 590 | 8,000 | 5,900 |
| 1995-08-17 | 599 | 599 | 590 | 590 | 4,000 | 5,900 |
| 1995-08-16 | 600 | 600 | 595 | 600 | 25,000 | 6,000 |
| 1995-08-15 | 589 | 590 | 585 | 590 | 18,000 | 5,900 |
| 1995-08-14 | 560 | 585 | 560 | 585 | 24,000 | 5,850 |
| 1995-08-11 | 545 | 555 | 545 | 555 | 3,000 | 5,550 |
| 1995-08-10 | 550 | 550 | 548 | 548 | 3,000 | 5,480 |
| 1995-08-09 | 549 | 550 | 549 | 550 | 13,000 | 5,500 |
| 1995-08-08 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1995-08-07 | 574 | 574 | 550 | 550 | 18,000 | 5,500 |
| 1995-08-04 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1995-08-03 | 548 | 570 | 548 | 570 | 7,000 | 5,700 |
| 1995-08-02 | 543 | 560 | 543 | 543 | 11,000 | 5,430 |
| 1995-08-01 | 560 | 560 | 541 | 541 | 9,000 | 5,410 |
| 1995-07-31 | 586 | 586 | 560 | 560 | 16,000 | 5,600 |
| 1995-07-28 | 570 | 586 | 565 | 586 | 22,000 | 5,860 |
| 1995-07-27 | 569 | 570 | 569 | 570 | 6,000 | 5,700 |
| 1995-07-26 | 560 | 570 | 560 | 569 | 10,000 | 5,690 |
| 1995-07-25 | 586 | 586 | 569 | 569 | 16,000 | 5,690 |
| 1995-07-24 | 566 | 567 | 566 | 566 | 4,000 | 5,660 |
| 1995-07-21 | 567 | 567 | 567 | 567 | 3,000 | 5,670 |
| 1995-07-20 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1995-07-19 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1995-07-18 | 599 | 599 | 586 | 586 | 7,000 | 5,860 |
| 1995-07-17 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1995-07-14 | 581 | 590 | 576 | 590 | 8,000 | 5,900 |
| 1995-07-13 | 571 | 571 | 571 | 571 | 5,000 | 5,710 |
| 1995-07-12 | 590 | 599 | 571 | 571 | 35,000 | 5,710 |
| 1995-07-11 | 589 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1995-07-10 | 610 | 610 | 590 | 590 | 35,000 | 5,900 |
| 1995-07-07 | 578 | 611 | 578 | 590 | 70,000 | 5,900 |
| 1995-07-06 | 530 | 539 | 530 | 539 | 11,000 | 5,390 |
| 1995-07-05 | 506 | 506 | 500 | 500 | 6,000 | 5,000 |
| 1995-07-04 | 504 | 504 | 500 | 500 | 5,000 | 5,000 |
| 1995-07-03 | 500 | 500 | 495 | 499 | 4,000 | 4,990 |
| 1995-06-30 | 501 | 506 | 501 | 506 | 2,000 | 5,060 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1995-06-28 | 501 | 501 | 498 | 498 | 10,000 | 4,980 |
| 1995-06-27 | 505 | 505 | 501 | 504 | 11,000 | 5,040 |
| 1995-06-26 | 515 | 515 | 500 | 500 | 22,000 | 5,000 |
| 1995-06-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-22 | 491 | 495 | 491 | 495 | 19,000 | 4,950 |
| 1995-06-21 | 481 | 488 | 481 | 488 | 5,000 | 4,880 |
| 1995-06-20 | 525 | 525 | 480 | 487 | 25,000 | 4,870 |
| 1995-06-19 | 501 | 505 | 501 | 505 | 2,000 | 5,050 |
| 1995-06-16 | 510 | 510 | 500 | 500 | 11,000 | 5,000 |
| 1995-06-15 | 518 | 518 | 492 | 492 | 36,000 | 4,920 |
| 1995-06-14 | 508 | 508 | 508 | 508 | 8,000 | 5,080 |
| 1995-06-13 | 510 | 515 | 501 | 514 | 27,000 | 5,140 |
| 1995-06-12 | 509 | 515 | 508 | 515 | 44,000 | 5,150 |
| 1995-06-09 | 531 | 531 | 508 | 508 | 13,000 | 5,080 |
| 1995-06-08 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1995-06-07 | 540 | 540 | 535 | 535 | 12,000 | 5,350 |
| 1995-06-06 | 540 | 542 | 540 | 540 | 13,000 | 5,400 |
| 1995-06-05 | 540 | 550 | 540 | 550 | 9,000 | 5,500 |
| 1995-06-02 | 549 | 550 | 549 | 550 | 25,000 | 5,500 |
| 1995-06-01 | 553 | 553 | 550 | 550 | 11,000 | 5,500 |
| 1995-05-31 | 554 | 560 | 550 | 551 | 185,000 | 5,510 |
| 1995-05-30 | 565 | 565 | 565 | 565 | 9,000 | 5,650 |
| 1995-05-29 | 565 | 566 | 565 | 566 | 5,000 | 5,660 |
| 1995-05-26 | 565 | 575 | 565 | 575 | 2,000 | 5,750 |
| 1995-05-25 | 590 | 590 | 565 | 565 | 25,000 | 5,650 |
| 1995-05-24 | 565 | 565 | 565 | 565 | 9,000 | 5,650 |
| 1995-05-23 | 565 | 565 | 565 | 565 | 9,000 | 5,650 |
| 1995-05-22 | 565 | 565 | 565 | 565 | 12,000 | 5,650 |
| 1995-05-19 | 565 | 566 | 565 | 566 | 26,000 | 5,660 |
| 1995-05-18 | 563 | 563 | 563 | 563 | 4,000 | 5,630 |
| 1995-05-17 | 570 | 570 | 557 | 563 | 6,000 | 5,630 |
| 1995-05-16 | 597 | 597 | 570 | 570 | 8,000 | 5,700 |
| 1995-05-15 | 600 | 600 | 580 | 580 | 15,000 | 5,800 |
| 1995-05-12 | 579 | 603 | 579 | 602 | 42,000 | 6,020 |
| 1995-05-11 | 573 | 573 | 573 | 573 | 15,000 | 5,730 |
| 1995-05-10 | 574 | 574 | 573 | 573 | 54,000 | 5,730 |
| 1995-05-09 | 575 | 585 | 574 | 574 | 17,000 | 5,740 |
| 1995-05-08 | 573 | 573 | 573 | 573 | 4,000 | 5,730 |
| 1995-05-02 | 560 | 560 | 555 | 557 | 9,000 | 5,570 |
| 1995-05-01 | 573 | 573 | 550 | 550 | 9,000 | 5,500 |
| 1995-04-27 | 593 | 600 | 593 | 593 | 5,000 | 5,930 |
| 1995-04-25 | 609 | 609 | 603 | 603 | 20,000 | 6,030 |
| 1995-04-24 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1995-04-21 | 585 | 586 | 585 | 585 | 15,000 | 5,850 |
| 1995-04-20 | 585 | 585 | 584 | 584 | 13,000 | 5,840 |
| 1995-04-19 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1995-04-18 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 1995-04-17 | 584 | 585 | 581 | 585 | 5,000 | 5,850 |
| 1995-04-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-04-13 | 573 | 597 | 573 | 589 | 40,000 | 5,890 |
| 1995-04-12 | 551 | 574 | 551 | 574 | 9,000 | 5,740 |
| 1995-04-11 | 542 | 542 | 541 | 541 | 5,000 | 5,410 |
| 1995-04-10 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1995-04-07 | 541 | 551 | 541 | 550 | 5,000 | 5,500 |
| 1995-04-06 | 536 | 550 | 531 | 537 | 15,000 | 5,370 |
| 1995-04-05 | 560 | 560 | 550 | 555 | 8,000 | 5,550 |
| 1995-04-04 | 579 | 579 | 564 | 570 | 8,000 | 5,700 |
| 1995-04-03 | 599 | 599 | 583 | 589 | 17,000 | 5,890 |
| 1995-03-31 | 610 | 610 | 600 | 605 | 116,000 | 6,050 |
| 1995-03-30 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-03-29 | 566 | 566 | 566 | 566 | 3,000 | 5,660 |
| 1995-03-28 | 586 | 586 | 586 | 586 | 4,000 | 5,860 |
| 1995-03-27 | 586 | 586 | 586 | 586 | 16,000 | 5,860 |
| 1995-03-24 | 560 | 560 | 556 | 556 | 28,000 | 5,560 |
| 1995-03-23 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1995-03-22 | 580 | 580 | 561 | 561 | 11,000 | 5,610 |
| 1995-03-20 | 580 | 580 | 570 | 570 | 7,000 | 5,700 |
| 1995-03-17 | 595 | 596 | 580 | 580 | 19,000 | 5,800 |
| 1995-03-16 | 582 | 595 | 581 | 595 | 5,000 | 5,950 |
| 1995-03-15 | 599 | 599 | 581 | 581 | 4,000 | 5,810 |
| 1995-03-14 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1995-03-13 | 581 | 602 | 581 | 600 | 24,000 | 6,000 |
| 1995-03-10 | 598 | 598 | 581 | 581 | 8,000 | 5,810 |
| 1995-03-09 | 573 | 580 | 573 | 580 | 15,000 | 5,800 |
| 1995-03-08 | 571 | 571 | 571 | 571 | 47,000 | 5,710 |
| 1995-03-07 | 571 | 571 | 570 | 570 | 6,000 | 5,700 |
| 1995-03-06 | 571 | 571 | 571 | 571 | 24,000 | 5,710 |
| 1995-03-03 | 579 | 579 | 571 | 571 | 43,000 | 5,710 |
| 1995-03-02 | 585 | 585 | 578 | 578 | 14,000 | 5,780 |
| 1995-03-01 | 572 | 578 | 572 | 575 | 9,000 | 5,750 |
| 1995-02-28 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1995-02-27 | 578 | 578 | 570 | 570 | 36,000 | 5,700 |
| 1995-02-24 | 594 | 600 | 594 | 595 | 36,000 | 5,950 |
| 1995-02-23 | 590 | 595 | 590 | 594 | 7,000 | 5,940 |
| 1995-02-22 | 590 | 590 | 582 | 582 | 803,000 | 5,820 |
| 1995-02-21 | 601 | 601 | 595 | 595 | 6,000 | 5,950 |
| 1995-02-20 | 598 | 598 | 595 | 595 | 11,000 | 5,950 |
| 1995-02-17 | 591 | 601 | 582 | 582 | 8,000 | 5,820 |
| 1995-02-16 | 595 | 595 | 590 | 590 | 3,000 | 5,900 |
| 1995-02-15 | 590 | 590 | 582 | 585 | 11,000 | 5,850 |
| 1995-02-14 | 615 | 615 | 600 | 600 | 31,000 | 6,000 |
| 1995-02-13 | 591 | 615 | 591 | 615 | 12,000 | 6,150 |
| 1995-02-10 | 585 | 590 | 585 | 590 | 7,000 | 5,900 |
| 1995-02-09 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1995-02-08 | 590 | 595 | 585 | 590 | 7,000 | 5,900 |
| 1995-02-07 | 599 | 599 | 590 | 590 | 13,000 | 5,900 |
| 1995-02-06 | 597 | 600 | 585 | 600 | 10,000 | 6,000 |
| 1995-02-03 | 591 | 597 | 591 | 597 | 9,000 | 5,970 |
| 1995-02-02 | 600 | 600 | 599 | 599 | 10,000 | 5,990 |
| 1995-02-01 | 582 | 599 | 582 | 599 | 9,000 | 5,990 |
| 1995-01-31 | 622 | 622 | 601 | 601 | 19,000 | 6,010 |
| 1995-01-30 | 612 | 620 | 604 | 620 | 22,000 | 6,200 |
| 1995-01-27 | 612 | 612 | 612 | 612 | 5,000 | 6,120 |
| 1995-01-26 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1995-01-25 | 630 | 630 | 630 | 630 | 15,000 | 6,300 |
| 1995-01-24 | 580 | 600 | 570 | 590 | 8,000 | 5,900 |
| 1995-01-23 | 601 | 601 | 590 | 590 | 23,000 | 5,900 |
| 1995-01-20 | 606 | 606 | 604 | 604 | 25,000 | 6,040 |
| 1995-01-19 | 605 | 630 | 605 | 606 | 22,000 | 6,060 |
| 1995-01-18 | 601 | 601 | 601 | 601 | 29,000 | 6,010 |
| 1995-01-17 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1995-01-13 | 605 | 606 | 603 | 605 | 33,000 | 6,050 |
| 1995-01-12 | 614 | 619 | 611 | 611 | 52,000 | 6,110 |
| 1995-01-11 | 610 | 610 | 610 | 610 | 32,000 | 6,100 |
| 1995-01-10 | 613 | 613 | 605 | 607 | 23,000 | 6,070 |
| 1995-01-09 | 611 | 615 | 611 | 612 | 10,000 | 6,120 |
| 1995-01-06 | 612 | 614 | 612 | 614 | 6,000 | 6,140 |
| 1995-01-05 | 649 | 649 | 619 | 619 | 10,000 | 6,190 |
| 1995-01-04 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
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
