2204 (株)中村屋 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 316 | 317 | 316 | 316 | 5,000 | 3,160 |
| 1998-12-29 | 318 | 318 | 317 | 317 | 4,000 | 3,170 |
| 1998-12-28 | 329 | 329 | 323 | 323 | 16,000 | 3,230 |
| 1998-12-25 | 326 | 326 | 320 | 323 | 25,000 | 3,230 |
| 1998-12-24 | 312 | 312 | 310 | 311 | 16,000 | 3,110 |
| 1998-12-22 | 315 | 315 | 306 | 311 | 28,000 | 3,110 |
| 1998-12-21 | 323 | 326 | 315 | 315 | 16,000 | 3,150 |
| 1998-12-18 | 322 | 322 | 315 | 320 | 15,000 | 3,200 |
| 1998-12-17 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1998-12-16 | 318 | 320 | 313 | 320 | 9,000 | 3,200 |
| 1998-12-15 | 313 | 314 | 310 | 310 | 5,000 | 3,100 |
| 1998-12-14 | 326 | 326 | 314 | 319 | 42,000 | 3,190 |
| 1998-12-11 | 314 | 318 | 313 | 313 | 37,000 | 3,130 |
| 1998-12-10 | 310 | 317 | 310 | 317 | 17,000 | 3,170 |
| 1998-12-09 | 311 | 312 | 308 | 310 | 40,000 | 3,100 |
| 1998-12-08 | 311 | 312 | 311 | 312 | 17,000 | 3,120 |
| 1998-12-07 | 313 | 315 | 313 | 314 | 10,000 | 3,140 |
| 1998-12-04 | 323 | 325 | 311 | 311 | 55,000 | 3,110 |
| 1998-12-03 | 323 | 323 | 318 | 318 | 31,000 | 3,180 |
| 1998-12-02 | 324 | 324 | 318 | 324 | 31,000 | 3,240 |
| 1998-12-01 | 324 | 324 | 319 | 319 | 24,000 | 3,190 |
| 1998-11-30 | 330 | 330 | 325 | 329 | 19,000 | 3,290 |
| 1998-11-27 | 328 | 328 | 320 | 324 | 31,000 | 3,240 |
| 1998-11-26 | 322 | 326 | 322 | 323 | 27,000 | 3,230 |
| 1998-11-25 | 327 | 327 | 320 | 320 | 23,000 | 3,200 |
| 1998-11-24 | 320 | 320 | 316 | 318 | 18,000 | 3,180 |
| 1998-11-20 | 319 | 319 | 316 | 316 | 22,000 | 3,160 |
| 1998-11-19 | 319 | 319 | 315 | 319 | 9,000 | 3,190 |
| 1998-11-18 | 325 | 325 | 310 | 315 | 38,000 | 3,150 |
| 1998-11-17 | 319 | 319 | 312 | 312 | 8,000 | 3,120 |
| 1998-11-16 | 329 | 329 | 319 | 319 | 4,000 | 3,190 |
| 1998-11-13 | 328 | 328 | 315 | 319 | 41,000 | 3,190 |
| 1998-11-12 | 320 | 330 | 315 | 330 | 37,000 | 3,300 |
| 1998-11-11 | 310 | 310 | 305 | 310 | 44,000 | 3,100 |
| 1998-11-10 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1998-11-09 | 310 | 312 | 305 | 305 | 23,000 | 3,050 |
| 1998-11-06 | 311 | 314 | 311 | 312 | 6,000 | 3,120 |
| 1998-11-05 | 320 | 320 | 310 | 310 | 30,000 | 3,100 |
| 1998-11-04 | 325 | 330 | 325 | 330 | 6,000 | 3,300 |
| 1998-11-02 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1998-10-30 | 301 | 303 | 300 | 303 | 23,000 | 3,030 |
| 1998-10-29 | 306 | 306 | 300 | 303 | 24,000 | 3,030 |
| 1998-10-28 | 310 | 310 | 305 | 305 | 11,000 | 3,050 |
| 1998-10-27 | 310 | 311 | 310 | 310 | 12,000 | 3,100 |
| 1998-10-26 | 313 | 313 | 313 | 313 | 43,000 | 3,130 |
| 1998-10-23 | 323 | 323 | 313 | 313 | 16,000 | 3,130 |
| 1998-10-22 | 320 | 338 | 320 | 323 | 11,000 | 3,230 |
| 1998-10-21 | 322 | 323 | 317 | 323 | 25,000 | 3,230 |
| 1998-10-20 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1998-10-19 | 318 | 318 | 318 | 318 | 20,000 | 3,180 |
| 1998-10-16 | 324 | 324 | 318 | 318 | 8,000 | 3,180 |
| 1998-10-14 | 326 | 326 | 324 | 324 | 3,000 | 3,240 |
| 1998-10-13 | 331 | 331 | 319 | 319 | 7,000 | 3,190 |
| 1998-10-12 | 316 | 360 | 316 | 339 | 44,000 | 3,390 |
| 1998-10-09 | 317 | 317 | 316 | 316 | 2,000 | 3,160 |
| 1998-10-08 | 322 | 322 | 317 | 317 | 14,000 | 3,170 |
| 1998-10-07 | 319 | 319 | 315 | 317 | 10,000 | 3,170 |
| 1998-10-06 | 324 | 325 | 320 | 320 | 11,000 | 3,200 |
| 1998-10-05 | 325 | 326 | 325 | 325 | 12,000 | 3,250 |
| 1998-10-02 | 330 | 330 | 325 | 330 | 6,000 | 3,300 |
| 1998-10-01 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1998-09-30 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1998-09-29 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1998-09-28 | 335 | 335 | 327 | 335 | 5,000 | 3,350 |
| 1998-09-25 | 353 | 353 | 326 | 327 | 29,000 | 3,270 |
| 1998-09-24 | 340 | 340 | 330 | 330 | 28,000 | 3,300 |
| 1998-09-22 | 352 | 352 | 351 | 351 | 7,000 | 3,510 |
| 1998-09-21 | 357 | 358 | 346 | 346 | 6,000 | 3,460 |
| 1998-09-18 | 340 | 359 | 336 | 359 | 8,000 | 3,590 |
| 1998-09-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-09-16 | 360 | 360 | 340 | 340 | 10,000 | 3,400 |
| 1998-09-14 | 350 | 370 | 350 | 360 | 37,000 | 3,600 |
| 1998-09-11 | 358 | 358 | 340 | 340 | 21,000 | 3,400 |
| 1998-09-10 | 352 | 352 | 350 | 350 | 7,000 | 3,500 |
| 1998-09-09 | 360 | 360 | 352 | 352 | 19,000 | 3,520 |
| 1998-09-08 | 351 | 360 | 351 | 360 | 19,000 | 3,600 |
| 1998-09-07 | 326 | 359 | 326 | 359 | 20,000 | 3,590 |
| 1998-09-04 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1998-09-03 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1998-09-02 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1998-09-01 | 330 | 330 | 328 | 330 | 3,000 | 3,300 |
| 1998-08-31 | 323 | 330 | 322 | 330 | 14,000 | 3,300 |
| 1998-08-28 | 330 | 330 | 327 | 328 | 7,000 | 3,280 |
| 1998-08-27 | 348 | 348 | 330 | 330 | 15,000 | 3,300 |
| 1998-08-26 | 360 | 360 | 348 | 348 | 4,000 | 3,480 |
| 1998-08-25 | 360 | 360 | 360 | 360 | 18,000 | 3,600 |
| 1998-08-24 | 348 | 350 | 348 | 350 | 5,000 | 3,500 |
| 1998-08-21 | 349 | 350 | 348 | 350 | 10,000 | 3,500 |
| 1998-08-20 | 350 | 350 | 348 | 350 | 10,000 | 3,500 |
| 1998-08-19 | 350 | 356 | 350 | 356 | 12,000 | 3,560 |
| 1998-08-18 | 355 | 355 | 352 | 353 | 16,000 | 3,530 |
| 1998-08-17 | 350 | 353 | 346 | 346 | 21,000 | 3,460 |
| 1998-08-14 | 350 | 350 | 343 | 350 | 6,000 | 3,500 |
| 1998-08-13 | 340 | 350 | 337 | 337 | 26,000 | 3,370 |
| 1998-08-12 | 338 | 340 | 337 | 337 | 50,000 | 3,370 |
| 1998-08-11 | 336 | 341 | 336 | 337 | 11,000 | 3,370 |
| 1998-08-10 | 349 | 349 | 333 | 336 | 17,000 | 3,360 |
| 1998-08-07 | 340 | 349 | 340 | 344 | 10,000 | 3,440 |
| 1998-08-06 | 343 | 347 | 335 | 335 | 10,000 | 3,350 |
| 1998-08-05 | 340 | 349 | 340 | 343 | 5,000 | 3,430 |
| 1998-08-04 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1998-08-03 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1998-07-31 | 341 | 341 | 335 | 335 | 12,000 | 3,350 |
| 1998-07-30 | 335 | 340 | 335 | 340 | 7,000 | 3,400 |
| 1998-07-29 | 340 | 341 | 338 | 338 | 8,000 | 3,380 |
| 1998-07-28 | 343 | 345 | 342 | 344 | 14,000 | 3,440 |
| 1998-07-27 | 360 | 360 | 345 | 345 | 57,000 | 3,450 |
| 1998-07-24 | 350 | 350 | 340 | 342 | 11,000 | 3,420 |
| 1998-07-23 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1998-07-22 | 355 | 359 | 355 | 359 | 5,000 | 3,590 |
| 1998-07-21 | 359 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1998-07-17 | 360 | 360 | 358 | 359 | 6,000 | 3,590 |
| 1998-07-16 | 360 | 360 | 358 | 358 | 7,000 | 3,580 |
| 1998-07-15 | 357 | 357 | 355 | 355 | 15,000 | 3,550 |
| 1998-07-14 | 361 | 361 | 356 | 357 | 15,000 | 3,570 |
| 1998-07-13 | 342 | 368 | 342 | 356 | 98,000 | 3,560 |
| 1998-07-10 | 359 | 359 | 355 | 357 | 14,000 | 3,570 |
| 1998-07-09 | 360 | 360 | 359 | 359 | 17,000 | 3,590 |
| 1998-07-08 | 357 | 359 | 357 | 359 | 4,000 | 3,590 |
| 1998-07-07 | 356 | 360 | 356 | 360 | 6,000 | 3,600 |
| 1998-07-06 | 359 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1998-07-03 | 350 | 359 | 350 | 359 | 3,000 | 3,590 |
| 1998-07-02 | 360 | 360 | 356 | 356 | 11,000 | 3,560 |
| 1998-07-01 | 353 | 360 | 352 | 355 | 14,000 | 3,550 |
| 1998-06-30 | 336 | 347 | 336 | 347 | 9,000 | 3,470 |
| 1998-06-29 | 335 | 336 | 335 | 336 | 3,000 | 3,360 |
| 1998-06-26 | 336 | 336 | 330 | 330 | 13,000 | 3,300 |
| 1998-06-25 | 356 | 356 | 345 | 345 | 19,000 | 3,450 |
| 1998-06-24 | 336 | 336 | 335 | 336 | 6,000 | 3,360 |
| 1998-06-23 | 340 | 340 | 330 | 335 | 18,000 | 3,350 |
| 1998-06-22 | 340 | 360 | 337 | 360 | 6,000 | 3,600 |
| 1998-06-19 | 339 | 340 | 338 | 340 | 8,000 | 3,400 |
| 1998-06-18 | 359 | 359 | 359 | 359 | 17,000 | 3,590 |
| 1998-06-17 | 353 | 358 | 353 | 353 | 3,000 | 3,530 |
| 1998-06-16 | 358 | 358 | 353 | 353 | 5,000 | 3,530 |
| 1998-06-15 | 360 | 360 | 360 | 360 | 32,000 | 3,600 |
| 1998-06-12 | 350 | 359 | 332 | 350 | 69,000 | 3,500 |
| 1998-06-11 | 346 | 346 | 340 | 340 | 12,000 | 3,400 |
| 1998-06-10 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1998-06-09 | 346 | 347 | 346 | 347 | 2,000 | 3,470 |
| 1998-06-08 | 352 | 352 | 346 | 346 | 2,000 | 3,460 |
| 1998-06-05 | 346 | 346 | 346 | 346 | 8,000 | 3,460 |
| 1998-06-04 | 346 | 357 | 346 | 352 | 5,000 | 3,520 |
| 1998-06-03 | 351 | 351 | 346 | 346 | 3,000 | 3,460 |
| 1998-06-02 | 366 | 366 | 360 | 366 | 8,000 | 3,660 |
| 1998-06-01 | 368 | 368 | 359 | 359 | 3,000 | 3,590 |
| 1998-05-29 | 350 | 363 | 350 | 363 | 4,000 | 3,630 |
| 1998-05-28 | 349 | 350 | 349 | 350 | 13,000 | 3,500 |
| 1998-05-27 | 347 | 349 | 347 | 349 | 7,000 | 3,490 |
| 1998-05-26 | 370 | 370 | 345 | 345 | 13,000 | 3,450 |
| 1998-05-25 | 375 | 375 | 373 | 373 | 18,000 | 3,730 |
| 1998-05-22 | 346 | 346 | 342 | 342 | 7,000 | 3,420 |
| 1998-05-21 | 340 | 346 | 340 | 346 | 6,000 | 3,460 |
| 1998-05-20 | 350 | 350 | 350 | 350 | 15,000 | 3,500 |
| 1998-05-19 | 350 | 350 | 346 | 346 | 19,000 | 3,460 |
| 1998-05-18 | 355 | 355 | 350 | 350 | 10,000 | 3,500 |
| 1998-05-15 | 350 | 350 | 350 | 350 | 24,000 | 3,500 |
| 1998-05-14 | 353 | 353 | 350 | 350 | 21,000 | 3,500 |
| 1998-05-13 | 368 | 368 | 353 | 355 | 21,000 | 3,550 |
| 1998-05-12 | 367 | 378 | 357 | 377 | 41,000 | 3,770 |
| 1998-05-11 | 353 | 353 | 352 | 353 | 7,000 | 3,530 |
| 1998-05-08 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1998-05-07 | 351 | 352 | 351 | 352 | 5,000 | 3,520 |
| 1998-05-06 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1998-05-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1998-04-30 | 358 | 358 | 357 | 358 | 6,000 | 3,580 |
| 1998-04-28 | 353 | 358 | 350 | 358 | 7,000 | 3,580 |
| 1998-04-27 | 385 | 385 | 352 | 352 | 17,000 | 3,520 |
| 1998-04-24 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1998-04-22 | 351 | 352 | 350 | 352 | 8,000 | 3,520 |
| 1998-04-21 | 367 | 367 | 351 | 351 | 2,000 | 3,510 |
| 1998-04-20 | 351 | 367 | 350 | 367 | 5,000 | 3,670 |
| 1998-04-17 | 363 | 363 | 353 | 353 | 10,000 | 3,530 |
| 1998-04-16 | 361 | 366 | 358 | 358 | 10,000 | 3,580 |
| 1998-04-15 | 382 | 382 | 352 | 353 | 10,000 | 3,530 |
| 1998-04-14 | 390 | 390 | 386 | 387 | 10,000 | 3,870 |
| 1998-04-13 | 350 | 390 | 350 | 390 | 27,000 | 3,900 |
| 1998-04-10 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1998-04-09 | 350 | 355 | 345 | 350 | 10,000 | 3,500 |
| 1998-04-08 | 352 | 370 | 351 | 370 | 10,000 | 3,700 |
| 1998-04-07 | 350 | 351 | 350 | 351 | 7,000 | 3,510 |
| 1998-04-06 | 331 | 350 | 331 | 350 | 13,000 | 3,500 |
| 1998-04-03 | 325 | 330 | 325 | 330 | 21,000 | 3,300 |
| 1998-04-02 | 345 | 345 | 343 | 343 | 14,000 | 3,430 |
| 1998-04-01 | 376 | 377 | 375 | 375 | 14,000 | 3,750 |
| 1998-03-31 | 376 | 383 | 376 | 377 | 16,000 | 3,770 |
| 1998-03-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-03-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-03-26 | 410 | 410 | 400 | 405 | 10,000 | 4,050 |
| 1998-03-25 | 410 | 415 | 400 | 412 | 50,000 | 4,120 |
| 1998-03-24 | 408 | 410 | 406 | 410 | 14,000 | 4,100 |
| 1998-03-23 | 408 | 410 | 408 | 408 | 7,000 | 4,080 |
| 1998-03-20 | 409 | 410 | 408 | 409 | 8,000 | 4,090 |
| 1998-03-19 | 410 | 410 | 410 | 410 | 17,000 | 4,100 |
| 1998-03-18 | 419 | 425 | 418 | 419 | 6,000 | 4,190 |
| 1998-03-17 | 414 | 414 | 410 | 410 | 6,000 | 4,100 |
| 1998-03-16 | 429 | 429 | 429 | 429 | 4,000 | 4,290 |
| 1998-03-13 | 425 | 430 | 425 | 430 | 31,000 | 4,300 |
| 1998-03-12 | 420 | 429 | 398 | 429 | 43,000 | 4,290 |
| 1998-03-11 | 400 | 415 | 400 | 415 | 10,000 | 4,150 |
| 1998-03-10 | 400 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1998-03-09 | 400 | 406 | 396 | 400 | 6,000 | 4,000 |
| 1998-03-05 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1998-03-04 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1998-03-03 | 429 | 429 | 425 | 425 | 10,000 | 4,250 |
| 1998-03-02 | 421 | 425 | 421 | 425 | 16,000 | 4,250 |
| 1998-02-27 | 420 | 421 | 420 | 421 | 27,000 | 4,210 |
| 1998-02-26 | 420 | 424 | 420 | 420 | 10,000 | 4,200 |
| 1998-02-25 | 419 | 419 | 419 | 419 | 18,000 | 4,190 |
| 1998-02-24 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 1998-02-23 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1998-02-20 | 393 | 394 | 393 | 393 | 6,000 | 3,930 |
| 1998-02-19 | 390 | 393 | 390 | 393 | 3,000 | 3,930 |
| 1998-02-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-02-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-02-16 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1998-02-13 | 405 | 405 | 402 | 405 | 5,000 | 4,050 |
| 1998-02-12 | 410 | 420 | 400 | 420 | 33,000 | 4,200 |
| 1998-02-10 | 394 | 394 | 393 | 394 | 8,000 | 3,940 |
| 1998-02-09 | 376 | 394 | 376 | 394 | 11,000 | 3,940 |
| 1998-02-06 | 370 | 372 | 370 | 372 | 7,000 | 3,720 |
| 1998-02-05 | 367 | 371 | 367 | 371 | 9,000 | 3,710 |
| 1998-02-04 | 372 | 373 | 372 | 372 | 3,000 | 3,720 |
| 1998-02-03 | 377 | 379 | 377 | 378 | 28,000 | 3,780 |
| 1998-02-02 | 350 | 367 | 350 | 367 | 51,000 | 3,670 |
| 1998-01-30 | 425 | 425 | 415 | 415 | 15,000 | 4,150 |
| 1998-01-29 | 416 | 429 | 416 | 429 | 19,000 | 4,290 |
| 1998-01-28 | 410 | 415 | 406 | 410 | 14,000 | 4,100 |
| 1998-01-27 | 415 | 415 | 406 | 406 | 11,000 | 4,060 |
| 1998-01-26 | 405 | 405 | 405 | 405 | 17,000 | 4,050 |
| 1998-01-23 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1998-01-22 | 358 | 370 | 355 | 355 | 10,000 | 3,550 |
| 1998-01-21 | 357 | 358 | 350 | 358 | 13,000 | 3,580 |
| 1998-01-20 | 352 | 360 | 352 | 358 | 8,000 | 3,580 |
| 1998-01-19 | 341 | 351 | 340 | 351 | 4,000 | 3,510 |
| 1998-01-16 | 340 | 340 | 335 | 340 | 5,000 | 3,400 |
| 1998-01-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-01-13 | 330 | 340 | 327 | 330 | 12,000 | 3,300 |
| 1998-01-12 | 310 | 320 | 310 | 320 | 37,000 | 3,200 |
| 1998-01-08 | 300 | 300 | 295 | 295 | 31,000 | 2,950 |
| 1998-01-07 | 309 | 309 | 301 | 301 | 18,000 | 3,010 |
| 1998-01-06 | 329 | 329 | 320 | 320 | 5,000 | 3,200 |
| 1998-01-05 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
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
