2204 (株)中村屋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-12-27 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-12-26 | 567 | 570 | 566 | 570 | 16,000 | 5,700 |
| 1996-12-25 | 601 | 601 | 560 | 560 | 49,000 | 5,600 |
| 1996-12-24 | 590 | 600 | 584 | 600 | 29,000 | 6,000 |
| 1996-12-19 | 610 | 610 | 600 | 600 | 15,000 | 6,000 |
| 1996-12-18 | 615 | 615 | 615 | 615 | 14,000 | 6,150 |
| 1996-12-17 | 615 | 615 | 615 | 615 | 7,000 | 6,150 |
| 1996-12-16 | 629 | 629 | 615 | 615 | 8,000 | 6,150 |
| 1996-12-13 | 595 | 595 | 595 | 595 | 42,000 | 5,950 |
| 1996-12-12 | 620 | 645 | 620 | 645 | 23,000 | 6,450 |
| 1996-12-11 | 614 | 615 | 611 | 611 | 6,000 | 6,110 |
| 1996-12-10 | 615 | 615 | 610 | 611 | 8,000 | 6,110 |
| 1996-12-09 | 612 | 615 | 612 | 613 | 7,000 | 6,130 |
| 1996-12-06 | 639 | 639 | 610 | 610 | 7,000 | 6,100 |
| 1996-12-05 | 641 | 641 | 620 | 639 | 26,000 | 6,390 |
| 1996-12-04 | 614 | 615 | 610 | 611 | 21,000 | 6,110 |
| 1996-12-03 | 634 | 634 | 634 | 634 | 8,000 | 6,340 |
| 1996-12-02 | 642 | 642 | 615 | 615 | 21,000 | 6,150 |
| 1996-11-29 | 624 | 632 | 622 | 632 | 11,000 | 6,320 |
| 1996-11-28 | 631 | 631 | 625 | 625 | 16,000 | 6,250 |
| 1996-11-27 | 627 | 637 | 627 | 637 | 4,000 | 6,370 |
| 1996-11-26 | 630 | 630 | 625 | 625 | 3,000 | 6,250 |
| 1996-11-25 | 650 | 650 | 650 | 650 | 17,000 | 6,500 |
| 1996-11-22 | 630 | 631 | 620 | 620 | 29,000 | 6,200 |
| 1996-11-21 | 632 | 645 | 620 | 620 | 47,000 | 6,200 |
| 1996-11-20 | 649 | 649 | 636 | 636 | 32,000 | 6,360 |
| 1996-11-19 | 638 | 639 | 638 | 639 | 9,000 | 6,390 |
| 1996-11-18 | 654 | 654 | 637 | 639 | 7,000 | 6,390 |
| 1996-11-15 | 653 | 653 | 635 | 635 | 35,000 | 6,350 |
| 1996-11-14 | 654 | 655 | 654 | 655 | 4,000 | 6,550 |
| 1996-11-13 | 675 | 675 | 675 | 675 | 12,000 | 6,750 |
| 1996-11-12 | 665 | 680 | 665 | 680 | 35,000 | 6,800 |
| 1996-11-11 | 653 | 670 | 653 | 655 | 6,000 | 6,550 |
| 1996-11-08 | 660 | 670 | 660 | 660 | 10,000 | 6,600 |
| 1996-11-07 | 670 | 670 | 665 | 665 | 5,000 | 6,650 |
| 1996-11-06 | 645 | 656 | 645 | 656 | 8,000 | 6,560 |
| 1996-11-05 | 660 | 660 | 650 | 650 | 6,000 | 6,500 |
| 1996-11-01 | 644 | 644 | 640 | 643 | 18,000 | 6,430 |
| 1996-10-31 | 643 | 649 | 643 | 643 | 11,000 | 6,430 |
| 1996-10-30 | 648 | 650 | 648 | 650 | 6,000 | 6,500 |
| 1996-10-29 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1996-10-28 | 639 | 639 | 639 | 639 | 8,000 | 6,390 |
| 1996-10-25 | 655 | 655 | 645 | 645 | 15,000 | 6,450 |
| 1996-10-24 | 661 | 661 | 654 | 654 | 9,000 | 6,540 |
| 1996-10-23 | 661 | 661 | 655 | 661 | 17,000 | 6,610 |
| 1996-10-22 | 670 | 670 | 668 | 668 | 13,000 | 6,680 |
| 1996-10-21 | 681 | 681 | 673 | 675 | 7,000 | 6,750 |
| 1996-10-18 | 679 | 680 | 675 | 680 | 9,000 | 6,800 |
| 1996-10-17 | 673 | 686 | 666 | 666 | 19,000 | 6,660 |
| 1996-10-16 | 680 | 680 | 673 | 673 | 11,000 | 6,730 |
| 1996-10-15 | 666 | 680 | 666 | 680 | 5,000 | 6,800 |
| 1996-10-14 | 690 | 690 | 673 | 673 | 46,000 | 6,730 |
| 1996-10-11 | 670 | 680 | 670 | 680 | 24,000 | 6,800 |
| 1996-10-09 | 672 | 672 | 672 | 672 | 15,000 | 6,720 |
| 1996-10-08 | 668 | 679 | 668 | 679 | 13,000 | 6,790 |
| 1996-10-07 | 660 | 675 | 660 | 675 | 8,000 | 6,750 |
| 1996-10-04 | 668 | 668 | 667 | 667 | 23,000 | 6,670 |
| 1996-10-03 | 674 | 680 | 674 | 674 | 9,000 | 6,740 |
| 1996-10-02 | 685 | 688 | 678 | 680 | 21,000 | 6,800 |
| 1996-10-01 | 676 | 680 | 675 | 680 | 24,000 | 6,800 |
| 1996-09-30 | 677 | 677 | 670 | 676 | 6,000 | 6,760 |
| 1996-09-27 | 669 | 678 | 669 | 677 | 22,000 | 6,770 |
| 1996-09-26 | 651 | 670 | 651 | 652 | 10,000 | 6,520 |
| 1996-09-25 | 654 | 654 | 651 | 654 | 16,000 | 6,540 |
| 1996-09-24 | 651 | 652 | 651 | 651 | 29,000 | 6,510 |
| 1996-09-20 | 649 | 655 | 649 | 649 | 26,000 | 6,490 |
| 1996-09-19 | 654 | 654 | 642 | 642 | 7,000 | 6,420 |
| 1996-09-18 | 655 | 655 | 648 | 648 | 11,000 | 6,480 |
| 1996-09-17 | 650 | 655 | 644 | 655 | 13,000 | 6,550 |
| 1996-09-13 | 649 | 650 | 640 | 644 | 171,000 | 6,440 |
| 1996-09-12 | 631 | 642 | 628 | 628 | 30,000 | 6,280 |
| 1996-09-11 | 632 | 635 | 621 | 621 | 11,000 | 6,210 |
| 1996-09-10 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1996-09-09 | 640 | 640 | 611 | 611 | 5,000 | 6,110 |
| 1996-09-06 | 639 | 639 | 621 | 621 | 4,000 | 6,210 |
| 1996-09-05 | 617 | 620 | 610 | 610 | 19,000 | 6,100 |
| 1996-09-04 | 617 | 617 | 610 | 612 | 299,000 | 6,120 |
| 1996-09-03 | 649 | 649 | 639 | 639 | 5,000 | 6,390 |
| 1996-09-02 | 606 | 636 | 606 | 636 | 16,000 | 6,360 |
| 1996-08-30 | 639 | 640 | 630 | 630 | 16,000 | 6,300 |
| 1996-08-28 | 631 | 650 | 631 | 650 | 7,000 | 6,500 |
| 1996-08-27 | 631 | 632 | 630 | 632 | 9,000 | 6,320 |
| 1996-08-26 | 640 | 640 | 632 | 632 | 36,000 | 6,320 |
| 1996-08-23 | 639 | 640 | 638 | 639 | 9,000 | 6,390 |
| 1996-08-22 | 640 | 642 | 640 | 640 | 27,000 | 6,400 |
| 1996-08-21 | 645 | 645 | 641 | 641 | 21,000 | 6,410 |
| 1996-08-20 | 650 | 650 | 645 | 645 | 10,000 | 6,450 |
| 1996-08-19 | 640 | 646 | 640 | 646 | 4,000 | 6,460 |
| 1996-08-16 | 655 | 655 | 645 | 645 | 5,000 | 6,450 |
| 1996-08-15 | 640 | 641 | 640 | 640 | 4,000 | 6,400 |
| 1996-08-14 | 654 | 654 | 629 | 640 | 6,000 | 6,400 |
| 1996-08-13 | 649 | 655 | 649 | 655 | 5,000 | 6,550 |
| 1996-08-12 | 635 | 650 | 635 | 650 | 25,000 | 6,500 |
| 1996-08-09 | 640 | 640 | 625 | 635 | 18,000 | 6,350 |
| 1996-08-08 | 640 | 650 | 640 | 640 | 12,000 | 6,400 |
| 1996-08-07 | 650 | 650 | 650 | 650 | 11,000 | 6,500 |
| 1996-08-06 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1996-08-05 | 646 | 646 | 646 | 646 | 3,000 | 6,460 |
| 1996-08-02 | 670 | 670 | 645 | 645 | 16,000 | 6,450 |
| 1996-08-01 | 650 | 655 | 650 | 655 | 17,000 | 6,550 |
| 1996-07-31 | 651 | 651 | 650 | 651 | 15,000 | 6,510 |
| 1996-07-30 | 670 | 670 | 650 | 650 | 13,000 | 6,500 |
| 1996-07-29 | 673 | 673 | 670 | 670 | 18,000 | 6,700 |
| 1996-07-26 | 675 | 675 | 673 | 673 | 2,000 | 6,730 |
| 1996-07-25 | 681 | 681 | 670 | 679 | 24,000 | 6,790 |
| 1996-07-24 | 680 | 680 | 670 | 671 | 14,000 | 6,710 |
| 1996-07-23 | 685 | 690 | 675 | 690 | 21,000 | 6,900 |
| 1996-07-22 | 698 | 698 | 693 | 693 | 12,000 | 6,930 |
| 1996-07-19 | 695 | 700 | 695 | 700 | 4,000 | 7,000 |
| 1996-07-18 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1996-07-17 | 687 | 690 | 687 | 690 | 6,000 | 6,900 |
| 1996-07-16 | 685 | 697 | 685 | 697 | 8,000 | 6,970 |
| 1996-07-15 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1996-07-12 | 697 | 705 | 693 | 700 | 24,000 | 7,000 |
| 1996-07-11 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1996-07-10 | 682 | 686 | 682 | 686 | 3,000 | 6,860 |
| 1996-07-09 | 685 | 692 | 685 | 692 | 6,000 | 6,920 |
| 1996-07-08 | 690 | 690 | 685 | 685 | 15,000 | 6,850 |
| 1996-07-05 | 705 | 707 | 705 | 707 | 24,000 | 7,070 |
| 1996-07-04 | 709 | 709 | 685 | 685 | 20,000 | 6,850 |
| 1996-07-03 | 689 | 710 | 689 | 710 | 24,000 | 7,100 |
| 1996-07-02 | 689 | 689 | 689 | 689 | 13,000 | 6,890 |
| 1996-07-01 | 689 | 689 | 685 | 685 | 15,000 | 6,850 |
| 1996-06-28 | 689 | 689 | 689 | 689 | 14,000 | 6,890 |
| 1996-06-27 | 696 | 700 | 696 | 700 | 3,000 | 7,000 |
| 1996-06-26 | 691 | 700 | 691 | 700 | 6,000 | 7,000 |
| 1996-06-25 | 690 | 690 | 680 | 689 | 61,000 | 6,890 |
| 1996-06-24 | 700 | 700 | 691 | 700 | 7,000 | 7,000 |
| 1996-06-21 | 692 | 700 | 692 | 700 | 13,000 | 7,000 |
| 1996-06-20 | 710 | 710 | 692 | 692 | 10,000 | 6,920 |
| 1996-06-19 | 708 | 717 | 675 | 717 | 15,000 | 7,170 |
| 1996-06-18 | 717 | 718 | 716 | 718 | 18,000 | 7,180 |
| 1996-06-17 | 706 | 717 | 706 | 717 | 3,000 | 7,170 |
| 1996-06-14 | 730 | 730 | 704 | 704 | 67,000 | 7,040 |
| 1996-06-13 | 681 | 682 | 681 | 682 | 2,000 | 6,820 |
| 1996-06-12 | 675 | 700 | 675 | 700 | 26,000 | 7,000 |
| 1996-06-11 | 671 | 671 | 671 | 671 | 4,000 | 6,710 |
| 1996-06-10 | 685 | 685 | 683 | 683 | 3,000 | 6,830 |
| 1996-06-07 | 689 | 690 | 672 | 672 | 14,000 | 6,720 |
| 1996-06-06 | 692 | 692 | 691 | 691 | 9,000 | 6,910 |
| 1996-06-05 | 691 | 692 | 691 | 692 | 6,000 | 6,920 |
| 1996-06-04 | 699 | 700 | 699 | 699 | 11,000 | 6,990 |
| 1996-06-03 | 710 | 718 | 700 | 701 | 21,000 | 7,010 |
| 1996-05-31 | 718 | 718 | 718 | 718 | 7,000 | 7,180 |
| 1996-05-30 | 705 | 719 | 705 | 719 | 13,000 | 7,190 |
| 1996-05-29 | 704 | 707 | 704 | 704 | 10,000 | 7,040 |
| 1996-05-28 | 706 | 720 | 706 | 720 | 6,000 | 7,200 |
| 1996-05-27 | 729 | 729 | 705 | 705 | 16,000 | 7,050 |
| 1996-05-24 | 730 | 730 | 711 | 728 | 14,000 | 7,280 |
| 1996-05-23 | 725 | 730 | 721 | 730 | 25,000 | 7,300 |
| 1996-05-22 | 741 | 748 | 735 | 735 | 77,000 | 7,350 |
| 1996-05-21 | 739 | 769 | 735 | 741 | 327,000 | 7,410 |
| 1996-05-20 | 719 | 729 | 719 | 729 | 32,000 | 7,290 |
| 1996-05-17 | 710 | 720 | 710 | 720 | 15,000 | 7,200 |
| 1996-05-16 | 720 | 728 | 710 | 710 | 24,000 | 7,100 |
| 1996-05-15 | 698 | 718 | 698 | 710 | 16,000 | 7,100 |
| 1996-05-14 | 715 | 715 | 703 | 703 | 4,000 | 7,030 |
| 1996-05-13 | 700 | 720 | 700 | 701 | 31,000 | 7,010 |
| 1996-05-10 | 691 | 700 | 691 | 692 | 7,000 | 6,920 |
| 1996-05-09 | 704 | 704 | 690 | 701 | 22,000 | 7,010 |
| 1996-05-08 | 702 | 702 | 701 | 702 | 7,000 | 7,020 |
| 1996-05-07 | 715 | 718 | 705 | 706 | 35,000 | 7,060 |
| 1996-05-02 | 720 | 721 | 715 | 717 | 59,000 | 7,170 |
| 1996-05-01 | 720 | 720 | 715 | 715 | 54,000 | 7,150 |
| 1996-04-30 | 720 | 720 | 715 | 720 | 14,000 | 7,200 |
| 1996-04-26 | 720 | 720 | 710 | 720 | 188,000 | 7,200 |
| 1996-04-25 | 720 | 724 | 710 | 720 | 36,000 | 7,200 |
| 1996-04-24 | 720 | 724 | 710 | 724 | 46,000 | 7,240 |
| 1996-04-23 | 722 | 722 | 716 | 720 | 12,000 | 7,200 |
| 1996-04-22 | 724 | 724 | 715 | 716 | 16,000 | 7,160 |
| 1996-04-19 | 710 | 715 | 706 | 715 | 16,000 | 7,150 |
| 1996-04-18 | 706 | 710 | 706 | 710 | 5,000 | 7,100 |
| 1996-04-17 | 716 | 723 | 712 | 720 | 19,000 | 7,200 |
| 1996-04-16 | 728 | 735 | 715 | 715 | 17,000 | 7,150 |
| 1996-04-15 | 712 | 726 | 712 | 718 | 9,000 | 7,180 |
| 1996-04-12 | 714 | 730 | 714 | 726 | 27,000 | 7,260 |
| 1996-04-11 | 703 | 712 | 703 | 712 | 21,000 | 7,120 |
| 1996-04-10 | 729 | 729 | 702 | 702 | 24,000 | 7,020 |
| 1996-04-09 | 735 | 736 | 725 | 735 | 24,000 | 7,350 |
| 1996-04-08 | 747 | 747 | 728 | 735 | 37,000 | 7,350 |
| 1996-04-05 | 711 | 748 | 711 | 748 | 128,000 | 7,480 |
| 1996-04-04 | 724 | 724 | 711 | 711 | 51,000 | 7,110 |
| 1996-04-03 | 695 | 725 | 695 | 714 | 139,000 | 7,140 |
| 1996-04-02 | 698 | 698 | 690 | 691 | 15,000 | 6,910 |
| 1996-04-01 | 678 | 695 | 678 | 685 | 27,000 | 6,850 |
| 1996-03-29 | 667 | 667 | 667 | 667 | 3,000 | 6,670 |
| 1996-03-26 | 681 | 684 | 680 | 684 | 16,000 | 6,840 |
| 1996-03-25 | 671 | 685 | 671 | 685 | 45,000 | 6,850 |
| 1996-03-22 | 670 | 682 | 670 | 682 | 24,000 | 6,820 |
| 1996-03-21 | 683 | 683 | 663 | 663 | 29,000 | 6,630 |
| 1996-03-19 | 665 | 684 | 665 | 684 | 10,000 | 6,840 |
| 1996-03-18 | 665 | 665 | 660 | 661 | 25,000 | 6,610 |
| 1996-03-15 | 670 | 670 | 665 | 665 | 7,000 | 6,650 |
| 1996-03-14 | 666 | 670 | 666 | 670 | 23,000 | 6,700 |
| 1996-03-13 | 679 | 679 | 660 | 661 | 164,000 | 6,610 |
| 1996-03-12 | 670 | 680 | 670 | 670 | 55,000 | 6,700 |
| 1996-03-11 | 657 | 661 | 656 | 656 | 23,000 | 6,560 |
| 1996-03-08 | 660 | 662 | 660 | 660 | 35,000 | 6,600 |
| 1996-03-07 | 661 | 663 | 660 | 660 | 36,000 | 6,600 |
| 1996-03-06 | 661 | 668 | 661 | 668 | 11,000 | 6,680 |
| 1996-03-05 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1996-03-04 | 680 | 680 | 660 | 660 | 4,000 | 6,600 |
| 1996-03-01 | 680 | 680 | 660 | 660 | 23,000 | 6,600 |
| 1996-02-29 | 663 | 665 | 661 | 661 | 7,000 | 6,610 |
| 1996-02-28 | 669 | 670 | 665 | 665 | 7,000 | 6,650 |
| 1996-02-26 | 689 | 689 | 689 | 689 | 13,000 | 6,890 |
| 1996-02-23 | 689 | 689 | 661 | 661 | 5,000 | 6,610 |
| 1996-02-22 | 688 | 689 | 688 | 689 | 4,000 | 6,890 |
| 1996-02-21 | 694 | 695 | 689 | 689 | 22,000 | 6,890 |
| 1996-02-20 | 670 | 680 | 660 | 680 | 11,000 | 6,800 |
| 1996-02-19 | 660 | 670 | 660 | 670 | 16,000 | 6,700 |
| 1996-02-16 | 680 | 681 | 660 | 660 | 27,000 | 6,600 |
| 1996-02-15 | 699 | 700 | 680 | 680 | 29,000 | 6,800 |
| 1996-02-14 | 695 | 700 | 695 | 700 | 23,000 | 7,000 |
| 1996-02-13 | 689 | 694 | 681 | 681 | 43,000 | 6,810 |
| 1996-02-09 | 664 | 664 | 660 | 660 | 44,000 | 6,600 |
| 1996-02-08 | 685 | 689 | 684 | 684 | 22,000 | 6,840 |
| 1996-02-07 | 689 | 690 | 685 | 685 | 23,000 | 6,850 |
| 1996-02-06 | 686 | 690 | 686 | 690 | 33,000 | 6,900 |
| 1996-02-05 | 710 | 710 | 686 | 686 | 77,000 | 6,860 |
| 1996-02-02 | 720 | 751 | 710 | 720 | 358,000 | 7,200 |
| 1996-02-01 | 650 | 714 | 650 | 714 | 139,000 | 7,140 |
| 1996-01-31 | 639 | 650 | 639 | 650 | 34,000 | 6,500 |
| 1996-01-30 | 644 | 644 | 633 | 640 | 33,000 | 6,400 |
| 1996-01-29 | 648 | 648 | 643 | 643 | 3,000 | 6,430 |
| 1996-01-26 | 640 | 648 | 640 | 648 | 7,000 | 6,480 |
| 1996-01-25 | 648 | 648 | 627 | 627 | 18,000 | 6,270 |
| 1996-01-24 | 627 | 627 | 627 | 627 | 7,000 | 6,270 |
| 1996-01-23 | 628 | 630 | 627 | 627 | 13,000 | 6,270 |
| 1996-01-22 | 627 | 635 | 626 | 627 | 24,000 | 6,270 |
| 1996-01-19 | 629 | 629 | 626 | 626 | 2,000 | 6,260 |
| 1996-01-18 | 636 | 646 | 626 | 626 | 17,000 | 6,260 |
| 1996-01-17 | 660 | 660 | 648 | 648 | 16,000 | 6,480 |
| 1996-01-16 | 635 | 650 | 626 | 650 | 12,000 | 6,500 |
| 1996-01-12 | 642 | 659 | 640 | 640 | 42,000 | 6,400 |
| 1996-01-11 | 649 | 650 | 638 | 638 | 25,000 | 6,380 |
| 1996-01-10 | 645 | 664 | 645 | 661 | 56,000 | 6,610 |
| 1996-01-09 | 647 | 648 | 634 | 645 | 38,000 | 6,450 |
| 1996-01-08 | 623 | 648 | 623 | 648 | 37,000 | 6,480 |
| 1996-01-05 | 629 | 630 | 620 | 623 | 31,000 | 6,230 |
| 1996-01-04 | 620 | 630 | 620 | 625 | 20,000 | 6,250 |
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
