2204 (株)中村屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 315 | 305 | 305 | 8,000 | 3,050 |
| 1997-12-29 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1997-12-26 | 314 | 315 | 314 | 314 | 3,000 | 3,140 |
| 1997-12-25 | 310 | 315 | 310 | 314 | 7,000 | 3,140 |
| 1997-12-24 | 305 | 306 | 305 | 305 | 4,000 | 3,050 |
| 1997-12-22 | 301 | 301 | 295 | 300 | 12,000 | 3,000 |
| 1997-12-19 | 315 | 315 | 310 | 315 | 9,000 | 3,150 |
| 1997-12-18 | 314 | 315 | 310 | 315 | 35,000 | 3,150 |
| 1997-12-17 | 322 | 322 | 310 | 313 | 15,000 | 3,130 |
| 1997-12-16 | 330 | 330 | 322 | 322 | 11,000 | 3,220 |
| 1997-12-15 | 340 | 340 | 330 | 330 | 11,000 | 3,300 |
| 1997-12-12 | 355 | 355 | 340 | 340 | 56,000 | 3,400 |
| 1997-12-11 | 352 | 353 | 340 | 340 | 19,000 | 3,400 |
| 1997-12-10 | 355 | 355 | 353 | 353 | 13,000 | 3,530 |
| 1997-12-09 | 354 | 355 | 354 | 355 | 7,000 | 3,550 |
| 1997-12-08 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-12-05 | 355 | 355 | 353 | 355 | 27,000 | 3,550 |
| 1997-12-04 | 362 | 362 | 361 | 361 | 4,000 | 3,610 |
| 1997-12-03 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1997-12-02 | 365 | 365 | 361 | 365 | 8,000 | 3,650 |
| 1997-12-01 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-11-28 | 380 | 380 | 379 | 379 | 10,000 | 3,790 |
| 1997-11-27 | 359 | 365 | 359 | 362 | 5,000 | 3,620 |
| 1997-11-26 | 380 | 380 | 345 | 350 | 25,000 | 3,500 |
| 1997-11-25 | 400 | 400 | 387 | 387 | 22,000 | 3,870 |
| 1997-11-21 | 399 | 400 | 390 | 390 | 21,000 | 3,900 |
| 1997-11-20 | 401 | 402 | 400 | 400 | 6,000 | 4,000 |
| 1997-11-18 | 415 | 416 | 414 | 416 | 6,000 | 4,160 |
| 1997-11-17 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1997-11-14 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1997-11-13 | 390 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1997-11-12 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
| 1997-11-11 | 389 | 389 | 386 | 386 | 5,000 | 3,860 |
| 1997-11-10 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-11-07 | 390 | 390 | 386 | 386 | 6,000 | 3,860 |
| 1997-11-06 | 400 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1997-11-05 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-11-04 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 1997-10-31 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1997-10-30 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1997-10-28 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1997-10-27 | 420 | 420 | 410 | 410 | 29,000 | 4,100 |
| 1997-10-24 | 409 | 410 | 409 | 410 | 6,000 | 4,100 |
| 1997-10-23 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-10-22 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1997-10-21 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1997-10-20 | 394 | 405 | 390 | 405 | 16,000 | 4,050 |
| 1997-10-17 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1997-10-16 | 395 | 395 | 385 | 385 | 20,000 | 3,850 |
| 1997-10-15 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1997-10-14 | 385 | 395 | 380 | 380 | 28,000 | 3,800 |
| 1997-10-13 | 395 | 400 | 385 | 385 | 40,000 | 3,850 |
| 1997-10-09 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
| 1997-10-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-10-07 | 385 | 390 | 385 | 390 | 7,000 | 3,900 |
| 1997-10-06 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1997-10-03 | 384 | 391 | 380 | 391 | 11,000 | 3,910 |
| 1997-10-02 | 400 | 400 | 394 | 394 | 13,000 | 3,940 |
| 1997-10-01 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1997-09-30 | 411 | 411 | 400 | 405 | 4,000 | 4,050 |
| 1997-09-29 | 419 | 419 | 411 | 411 | 2,000 | 4,110 |
| 1997-09-26 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 1997-09-25 | 460 | 460 | 440 | 440 | 24,000 | 4,400 |
| 1997-09-24 | 459 | 459 | 455 | 455 | 6,000 | 4,550 |
| 1997-09-22 | 460 | 460 | 459 | 459 | 8,000 | 4,590 |
| 1997-09-19 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1997-09-18 | 450 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1997-09-17 | 475 | 475 | 450 | 450 | 8,000 | 4,500 |
| 1997-09-16 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-09-12 | 475 | 480 | 473 | 480 | 55,000 | 4,800 |
| 1997-09-11 | 461 | 461 | 460 | 460 | 9,000 | 4,600 |
| 1997-09-10 | 465 | 465 | 461 | 461 | 5,000 | 4,610 |
| 1997-09-09 | 465 | 465 | 460 | 465 | 8,000 | 4,650 |
| 1997-09-08 | 465 | 469 | 465 | 465 | 12,000 | 4,650 |
| 1997-09-05 | 465 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1997-09-04 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1997-09-03 | 480 | 485 | 470 | 470 | 11,000 | 4,700 |
| 1997-09-02 | 486 | 486 | 481 | 485 | 10,000 | 4,850 |
| 1997-09-01 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-08-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-08-25 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1997-08-22 | 485 | 485 | 470 | 470 | 3,000 | 4,700 |
| 1997-08-21 | 474 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1997-08-20 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1997-08-19 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1997-08-15 | 460 | 460 | 458 | 460 | 16,000 | 4,600 |
| 1997-08-14 | 464 | 464 | 460 | 460 | 9,000 | 4,600 |
| 1997-08-13 | 485 | 485 | 470 | 470 | 13,000 | 4,700 |
| 1997-08-12 | 465 | 485 | 465 | 485 | 18,000 | 4,850 |
| 1997-08-11 | 470 | 470 | 460 | 460 | 7,000 | 4,600 |
| 1997-08-08 | 470 | 470 | 460 | 465 | 8,000 | 4,650 |
| 1997-08-07 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1997-08-06 | 488 | 488 | 488 | 488 | 4,000 | 4,880 |
| 1997-08-05 | 485 | 490 | 480 | 490 | 9,000 | 4,900 |
| 1997-08-04 | 499 | 499 | 486 | 486 | 6,000 | 4,860 |
| 1997-08-01 | 499 | 499 | 490 | 494 | 6,000 | 4,940 |
| 1997-07-31 | 492 | 500 | 491 | 500 | 4,000 | 5,000 |
| 1997-07-30 | 490 | 491 | 485 | 491 | 6,000 | 4,910 |
| 1997-07-29 | 491 | 492 | 491 | 492 | 8,000 | 4,920 |
| 1997-07-28 | 485 | 490 | 485 | 490 | 19,000 | 4,900 |
| 1997-07-25 | 490 | 490 | 485 | 485 | 35,000 | 4,850 |
| 1997-07-24 | 491 | 491 | 485 | 485 | 41,000 | 4,850 |
| 1997-07-23 | 496 | 496 | 495 | 495 | 4,000 | 4,950 |
| 1997-07-22 | 500 | 505 | 495 | 495 | 16,000 | 4,950 |
| 1997-07-18 | 501 | 504 | 500 | 500 | 5,000 | 5,000 |
| 1997-07-17 | 507 | 507 | 499 | 499 | 19,000 | 4,990 |
| 1997-07-16 | 507 | 507 | 505 | 505 | 5,000 | 5,050 |
| 1997-07-15 | 500 | 500 | 499 | 499 | 8,000 | 4,990 |
| 1997-07-14 | 508 | 508 | 500 | 500 | 30,000 | 5,000 |
| 1997-07-11 | 500 | 505 | 500 | 505 | 31,000 | 5,050 |
| 1997-07-10 | 506 | 510 | 501 | 509 | 23,000 | 5,090 |
| 1997-07-09 | 505 | 513 | 501 | 501 | 46,000 | 5,010 |
| 1997-07-08 | 503 | 503 | 503 | 503 | 3,000 | 5,030 |
| 1997-07-07 | 503 | 503 | 503 | 503 | 4,000 | 5,030 |
| 1997-07-04 | 513 | 513 | 503 | 503 | 23,000 | 5,030 |
| 1997-07-03 | 508 | 508 | 503 | 503 | 10,000 | 5,030 |
| 1997-07-02 | 508 | 509 | 508 | 509 | 9,000 | 5,090 |
| 1997-07-01 | 506 | 506 | 505 | 505 | 18,000 | 5,050 |
| 1997-06-30 | 506 | 510 | 505 | 509 | 23,000 | 5,090 |
| 1997-06-27 | 510 | 510 | 505 | 505 | 17,000 | 5,050 |
| 1997-06-26 | 505 | 509 | 505 | 506 | 117,000 | 5,060 |
| 1997-06-25 | 530 | 530 | 508 | 510 | 20,000 | 5,100 |
| 1997-06-24 | 507 | 509 | 506 | 506 | 14,000 | 5,060 |
| 1997-06-23 | 506 | 510 | 506 | 506 | 6,000 | 5,060 |
| 1997-06-20 | 515 | 515 | 508 | 509 | 7,000 | 5,090 |
| 1997-06-19 | 513 | 521 | 507 | 507 | 20,000 | 5,070 |
| 1997-06-18 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 1997-06-17 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1997-06-16 | 529 | 529 | 506 | 525 | 44,000 | 5,250 |
| 1997-06-13 | 529 | 529 | 529 | 529 | 15,000 | 5,290 |
| 1997-06-12 | 539 | 545 | 532 | 532 | 36,000 | 5,320 |
| 1997-06-11 | 531 | 532 | 531 | 532 | 2,000 | 5,320 |
| 1997-06-10 | 515 | 530 | 512 | 530 | 12,000 | 5,300 |
| 1997-06-09 | 514 | 515 | 514 | 515 | 3,000 | 5,150 |
| 1997-06-06 | 536 | 536 | 520 | 520 | 24,000 | 5,200 |
| 1997-06-05 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1997-06-04 | 525 | 530 | 520 | 530 | 9,000 | 5,300 |
| 1997-06-03 | 525 | 540 | 525 | 538 | 5,000 | 5,380 |
| 1997-06-02 | 521 | 522 | 521 | 522 | 4,000 | 5,220 |
| 1997-05-30 | 531 | 531 | 521 | 521 | 4,000 | 5,210 |
| 1997-05-29 | 528 | 528 | 525 | 525 | 3,000 | 5,250 |
| 1997-05-28 | 517 | 529 | 517 | 528 | 8,000 | 5,280 |
| 1997-05-27 | 527 | 527 | 527 | 527 | 7,000 | 5,270 |
| 1997-05-26 | 545 | 545 | 537 | 537 | 19,000 | 5,370 |
| 1997-05-23 | 534 | 534 | 516 | 516 | 12,000 | 5,160 |
| 1997-05-22 | 535 | 535 | 516 | 516 | 8,000 | 5,160 |
| 1997-05-21 | 544 | 545 | 540 | 544 | 24,000 | 5,440 |
| 1997-05-20 | 544 | 544 | 543 | 544 | 18,000 | 5,440 |
| 1997-05-19 | 540 | 545 | 540 | 540 | 20,000 | 5,400 |
| 1997-05-16 | 529 | 535 | 528 | 532 | 17,000 | 5,320 |
| 1997-05-15 | 523 | 525 | 520 | 525 | 8,000 | 5,250 |
| 1997-05-14 | 520 | 525 | 520 | 523 | 18,000 | 5,230 |
| 1997-05-13 | 520 | 533 | 515 | 525 | 51,000 | 5,250 |
| 1997-05-12 | 500 | 514 | 500 | 514 | 35,000 | 5,140 |
| 1997-05-09 | 494 | 500 | 492 | 500 | 19,000 | 5,000 |
| 1997-05-08 | 495 | 495 | 488 | 490 | 20,000 | 4,900 |
| 1997-05-07 | 505 | 505 | 495 | 495 | 26,000 | 4,950 |
| 1997-05-06 | 497 | 504 | 497 | 504 | 48,000 | 5,040 |
| 1997-05-02 | 493 | 493 | 487 | 487 | 21,000 | 4,870 |
| 1997-05-01 | 488 | 493 | 487 | 493 | 29,000 | 4,930 |
| 1997-04-30 | 487 | 491 | 486 | 487 | 17,000 | 4,870 |
| 1997-04-28 | 488 | 488 | 487 | 487 | 3,000 | 4,870 |
| 1997-04-25 | 490 | 490 | 487 | 488 | 21,000 | 4,880 |
| 1997-04-24 | 489 | 495 | 489 | 490 | 10,000 | 4,900 |
| 1997-04-23 | 486 | 491 | 486 | 490 | 20,000 | 4,900 |
| 1997-04-22 | 485 | 487 | 481 | 486 | 55,000 | 4,860 |
| 1997-04-21 | 485 | 496 | 481 | 481 | 35,000 | 4,810 |
| 1997-04-18 | 500 | 500 | 490 | 497 | 35,000 | 4,970 |
| 1997-04-17 | 485 | 497 | 485 | 497 | 12,000 | 4,970 |
| 1997-04-16 | 486 | 499 | 486 | 499 | 142,000 | 4,990 |
| 1997-04-15 | 481 | 496 | 481 | 486 | 15,000 | 4,860 |
| 1997-04-14 | 487 | 500 | 487 | 500 | 32,000 | 5,000 |
| 1997-04-11 | 469 | 469 | 465 | 468 | 9,000 | 4,680 |
| 1997-04-10 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 1997-04-09 | 468 | 468 | 465 | 465 | 6,000 | 4,650 |
| 1997-04-08 | 480 | 480 | 467 | 467 | 10,000 | 4,670 |
| 1997-04-07 | 496 | 496 | 482 | 482 | 28,000 | 4,820 |
| 1997-04-04 | 497 | 498 | 496 | 496 | 22,000 | 4,960 |
| 1997-04-03 | 497 | 498 | 497 | 497 | 7,000 | 4,970 |
| 1997-04-02 | 501 | 501 | 496 | 496 | 11,000 | 4,960 |
| 1997-04-01 | 501 | 501 | 490 | 491 | 14,000 | 4,910 |
| 1997-03-31 | 520 | 524 | 520 | 520 | 12,000 | 5,200 |
| 1997-03-28 | 521 | 524 | 521 | 524 | 5,000 | 5,240 |
| 1997-03-27 | 530 | 530 | 520 | 520 | 15,000 | 5,200 |
| 1997-03-26 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1997-03-25 | 559 | 559 | 547 | 550 | 34,000 | 5,500 |
| 1997-03-24 | 555 | 559 | 549 | 549 | 16,000 | 5,490 |
| 1997-03-21 | 559 | 559 | 549 | 555 | 11,000 | 5,550 |
| 1997-03-19 | 535 | 555 | 535 | 549 | 7,000 | 5,490 |
| 1997-03-18 | 540 | 545 | 540 | 545 | 11,000 | 5,450 |
| 1997-03-17 | 535 | 535 | 534 | 534 | 36,000 | 5,340 |
| 1997-03-14 | 539 | 539 | 530 | 534 | 819,000 | 5,340 |
| 1997-03-13 | 570 | 578 | 556 | 556 | 24,000 | 5,560 |
| 1997-03-12 | 560 | 580 | 560 | 580 | 13,000 | 5,800 |
| 1997-03-11 | 556 | 556 | 555 | 556 | 8,000 | 5,560 |
| 1997-03-10 | 556 | 556 | 555 | 555 | 5,000 | 5,550 |
| 1997-03-06 | 557 | 557 | 556 | 557 | 11,000 | 5,570 |
| 1997-03-05 | 557 | 558 | 557 | 557 | 9,000 | 5,570 |
| 1997-03-04 | 575 | 575 | 556 | 558 | 11,000 | 5,580 |
| 1997-03-03 | 556 | 556 | 555 | 555 | 8,000 | 5,550 |
| 1997-02-28 | 557 | 557 | 555 | 555 | 6,000 | 5,550 |
| 1997-02-27 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 1997-02-26 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1997-02-25 | 580 | 580 | 570 | 570 | 16,000 | 5,700 |
| 1997-02-24 | 561 | 566 | 556 | 560 | 8,000 | 5,600 |
| 1997-02-21 | 558 | 569 | 555 | 555 | 19,000 | 5,550 |
| 1997-02-20 | 565 | 570 | 560 | 560 | 34,000 | 5,600 |
| 1997-02-19 | 561 | 565 | 561 | 565 | 8,000 | 5,650 |
| 1997-02-18 | 570 | 570 | 561 | 561 | 6,000 | 5,610 |
| 1997-02-17 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-02-14 | 552 | 560 | 552 | 560 | 4,000 | 5,600 |
| 1997-02-13 | 560 | 570 | 552 | 552 | 19,000 | 5,520 |
| 1997-02-12 | 560 | 570 | 552 | 560 | 29,000 | 5,600 |
| 1997-02-10 | 560 | 560 | 551 | 551 | 5,000 | 5,510 |
| 1997-02-07 | 560 | 560 | 556 | 556 | 8,000 | 5,560 |
| 1997-02-06 | 556 | 560 | 556 | 560 | 5,000 | 5,600 |
| 1997-02-05 | 571 | 571 | 555 | 555 | 15,000 | 5,550 |
| 1997-02-04 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-01-31 | 559 | 559 | 555 | 555 | 6,000 | 5,550 |
| 1997-01-30 | 560 | 561 | 555 | 555 | 6,000 | 5,550 |
| 1997-01-29 | 563 | 564 | 563 | 564 | 11,000 | 5,640 |
| 1997-01-28 | 565 | 565 | 553 | 563 | 18,000 | 5,630 |
| 1997-01-27 | 574 | 574 | 564 | 564 | 13,000 | 5,640 |
| 1997-01-24 | 562 | 564 | 560 | 564 | 20,000 | 5,640 |
| 1997-01-23 | 578 | 578 | 575 | 575 | 11,000 | 5,750 |
| 1997-01-22 | 565 | 580 | 565 | 580 | 7,000 | 5,800 |
| 1997-01-21 | 563 | 563 | 560 | 561 | 5,000 | 5,610 |
| 1997-01-20 | 575 | 575 | 562 | 562 | 26,000 | 5,620 |
| 1997-01-17 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1997-01-16 | 575 | 590 | 575 | 580 | 14,000 | 5,800 |
| 1997-01-14 | 576 | 576 | 575 | 575 | 9,000 | 5,750 |
| 1997-01-13 | 545 | 575 | 545 | 575 | 45,000 | 5,750 |
| 1997-01-10 | 570 | 570 | 535 | 535 | 31,000 | 5,350 |
| 1997-01-09 | 570 | 570 | 555 | 555 | 11,000 | 5,550 |
| 1997-01-08 | 572 | 575 | 571 | 573 | 12,000 | 5,730 |
| 1997-01-07 | 581 | 582 | 572 | 572 | 11,000 | 5,720 |
| 1997-01-06 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
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
