2204 (株)中村屋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 275 | 284 | 275 | 284 | 2,000 | 2,840 |
| 1999-12-29 | 278 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1999-12-28 | 280 | 280 | 278 | 280 | 13,000 | 2,800 |
| 1999-12-27 | 293 | 293 | 280 | 281 | 38,000 | 2,810 |
| 1999-12-24 | 280 | 285 | 280 | 284 | 14,000 | 2,840 |
| 1999-12-22 | 281 | 283 | 280 | 283 | 20,000 | 2,830 |
| 1999-12-21 | 281 | 281 | 280 | 281 | 14,000 | 2,810 |
| 1999-12-20 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1999-12-17 | 280 | 289 | 280 | 280 | 92,000 | 2,800 |
| 1999-12-16 | 291 | 291 | 280 | 280 | 44,000 | 2,800 |
| 1999-12-15 | 293 | 294 | 291 | 291 | 14,000 | 2,910 |
| 1999-12-14 | 300 | 300 | 299 | 300 | 5,000 | 3,000 |
| 1999-12-13 | 303 | 303 | 300 | 300 | 39,000 | 3,000 |
| 1999-12-10 | 296 | 300 | 291 | 293 | 43,000 | 2,930 |
| 1999-12-09 | 296 | 301 | 296 | 301 | 6,000 | 3,010 |
| 1999-12-08 | 296 | 302 | 296 | 302 | 9,000 | 3,020 |
| 1999-12-07 | 290 | 304 | 290 | 304 | 38,000 | 3,040 |
| 1999-12-06 | 303 | 303 | 290 | 302 | 53,000 | 3,020 |
| 1999-12-03 | 300 | 301 | 296 | 298 | 17,000 | 2,980 |
| 1999-12-02 | 306 | 306 | 300 | 306 | 13,000 | 3,060 |
| 1999-12-01 | 299 | 304 | 299 | 302 | 12,000 | 3,020 |
| 1999-11-30 | 304 | 304 | 299 | 299 | 10,000 | 2,990 |
| 1999-11-29 | 300 | 304 | 298 | 304 | 24,000 | 3,040 |
| 1999-11-26 | 301 | 306 | 301 | 301 | 29,000 | 3,010 |
| 1999-11-25 | 309 | 309 | 300 | 301 | 26,000 | 3,010 |
| 1999-11-24 | 305 | 306 | 301 | 306 | 29,000 | 3,060 |
| 1999-11-22 | 310 | 310 | 307 | 307 | 21,000 | 3,070 |
| 1999-11-19 | 310 | 313 | 306 | 307 | 32,000 | 3,070 |
| 1999-11-18 | 305 | 306 | 304 | 305 | 31,000 | 3,050 |
| 1999-11-17 | 298 | 300 | 298 | 300 | 37,000 | 3,000 |
| 1999-11-16 | 300 | 303 | 298 | 298 | 46,000 | 2,980 |
| 1999-11-15 | 303 | 303 | 300 | 302 | 19,000 | 3,020 |
| 1999-11-12 | 319 | 319 | 303 | 305 | 65,000 | 3,050 |
| 1999-11-11 | 307 | 307 | 300 | 306 | 17,000 | 3,060 |
| 1999-11-10 | 304 | 307 | 304 | 307 | 5,000 | 3,070 |
| 1999-11-09 | 315 | 315 | 300 | 304 | 36,000 | 3,040 |
| 1999-11-08 | 310 | 310 | 309 | 309 | 10,000 | 3,090 |
| 1999-11-05 | 315 | 316 | 312 | 316 | 15,000 | 3,160 |
| 1999-11-04 | 311 | 314 | 311 | 312 | 8,000 | 3,120 |
| 1999-11-02 | 318 | 318 | 311 | 317 | 11,000 | 3,170 |
| 1999-11-01 | 318 | 318 | 310 | 312 | 13,000 | 3,120 |
| 1999-10-29 | 310 | 320 | 310 | 318 | 17,000 | 3,180 |
| 1999-10-28 | 318 | 318 | 316 | 316 | 10,000 | 3,160 |
| 1999-10-27 | 316 | 318 | 316 | 318 | 9,000 | 3,180 |
| 1999-10-26 | 318 | 319 | 318 | 318 | 3,000 | 3,180 |
| 1999-10-25 | 333 | 333 | 316 | 316 | 24,000 | 3,160 |
| 1999-10-22 | 315 | 320 | 315 | 320 | 10,000 | 3,200 |
| 1999-10-21 | 316 | 316 | 315 | 316 | 6,000 | 3,160 |
| 1999-10-20 | 329 | 329 | 316 | 316 | 8,000 | 3,160 |
| 1999-10-19 | 315 | 334 | 315 | 334 | 5,000 | 3,340 |
| 1999-10-18 | 326 | 327 | 315 | 315 | 16,000 | 3,150 |
| 1999-10-15 | 316 | 321 | 315 | 321 | 9,000 | 3,210 |
| 1999-10-14 | 319 | 319 | 316 | 316 | 7,000 | 3,160 |
| 1999-10-13 | 319 | 320 | 315 | 319 | 41,000 | 3,190 |
| 1999-10-12 | 330 | 330 | 311 | 319 | 47,000 | 3,190 |
| 1999-10-08 | 311 | 313 | 307 | 310 | 11,000 | 3,100 |
| 1999-10-07 | 316 | 318 | 305 | 318 | 25,000 | 3,180 |
| 1999-10-06 | 321 | 322 | 312 | 312 | 11,000 | 3,120 |
| 1999-10-05 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-10-04 | 340 | 340 | 334 | 335 | 19,000 | 3,350 |
| 1999-10-01 | 331 | 335 | 330 | 335 | 31,000 | 3,350 |
| 1999-09-30 | 306 | 335 | 306 | 335 | 59,000 | 3,350 |
| 1999-09-29 | 311 | 311 | 305 | 306 | 16,000 | 3,060 |
| 1999-09-28 | 305 | 315 | 305 | 312 | 22,000 | 3,120 |
| 1999-09-27 | 320 | 320 | 315 | 315 | 40,000 | 3,150 |
| 1999-09-24 | 320 | 320 | 316 | 317 | 28,000 | 3,170 |
| 1999-09-22 | 320 | 321 | 320 | 321 | 30,000 | 3,210 |
| 1999-09-21 | 323 | 324 | 318 | 324 | 14,000 | 3,240 |
| 1999-09-20 | 320 | 324 | 318 | 324 | 28,000 | 3,240 |
| 1999-09-17 | 320 | 325 | 319 | 320 | 18,000 | 3,200 |
| 1999-09-16 | 320 | 320 | 316 | 318 | 20,000 | 3,180 |
| 1999-09-14 | 320 | 326 | 315 | 317 | 23,000 | 3,170 |
| 1999-09-13 | 335 | 335 | 322 | 326 | 45,000 | 3,260 |
| 1999-09-10 | 325 | 326 | 324 | 325 | 43,000 | 3,250 |
| 1999-09-09 | 330 | 330 | 323 | 325 | 15,000 | 3,250 |
| 1999-09-08 | 336 | 336 | 320 | 325 | 29,000 | 3,250 |
| 1999-09-07 | 337 | 339 | 330 | 331 | 21,000 | 3,310 |
| 1999-09-06 | 346 | 346 | 335 | 336 | 10,000 | 3,360 |
| 1999-09-03 | 355 | 355 | 354 | 354 | 6,000 | 3,540 |
| 1999-09-02 | 350 | 360 | 350 | 358 | 12,000 | 3,580 |
| 1999-09-01 | 336 | 340 | 336 | 340 | 10,000 | 3,400 |
| 1999-08-31 | 340 | 342 | 335 | 335 | 15,000 | 3,350 |
| 1999-08-30 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
| 1999-08-27 | 345 | 347 | 345 | 346 | 16,000 | 3,460 |
| 1999-08-26 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1999-08-25 | 350 | 350 | 350 | 350 | 66,000 | 3,500 |
| 1999-08-24 | 354 | 355 | 354 | 354 | 5,000 | 3,540 |
| 1999-08-23 | 356 | 356 | 351 | 352 | 11,000 | 3,520 |
| 1999-08-20 | 345 | 351 | 345 | 351 | 6,000 | 3,510 |
| 1999-08-19 | 360 | 360 | 350 | 350 | 15,000 | 3,500 |
| 1999-08-18 | 360 | 361 | 360 | 360 | 8,000 | 3,600 |
| 1999-08-17 | 361 | 361 | 357 | 359 | 7,000 | 3,590 |
| 1999-08-16 | 360 | 361 | 360 | 361 | 6,000 | 3,610 |
| 1999-08-13 | 362 | 362 | 357 | 362 | 15,000 | 3,620 |
| 1999-08-12 | 361 | 361 | 356 | 360 | 34,000 | 3,600 |
| 1999-08-11 | 343 | 343 | 342 | 342 | 7,000 | 3,420 |
| 1999-08-10 | 346 | 346 | 343 | 343 | 18,000 | 3,430 |
| 1999-08-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1999-08-06 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 1999-08-05 | 355 | 358 | 350 | 350 | 16,000 | 3,500 |
| 1999-08-04 | 364 | 365 | 363 | 363 | 6,000 | 3,630 |
| 1999-08-03 | 365 | 365 | 361 | 365 | 5,000 | 3,650 |
| 1999-08-02 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1999-07-30 | 361 | 365 | 355 | 365 | 11,000 | 3,650 |
| 1999-07-29 | 355 | 356 | 355 | 356 | 3,000 | 3,560 |
| 1999-07-28 | 365 | 365 | 355 | 355 | 7,000 | 3,550 |
| 1999-07-27 | 370 | 370 | 360 | 369 | 19,000 | 3,690 |
| 1999-07-26 | 375 | 375 | 360 | 366 | 58,000 | 3,660 |
| 1999-07-23 | 352 | 358 | 349 | 353 | 21,000 | 3,530 |
| 1999-07-22 | 352 | 359 | 352 | 359 | 13,000 | 3,590 |
| 1999-07-21 | 369 | 369 | 360 | 360 | 18,000 | 3,600 |
| 1999-07-19 | 360 | 370 | 360 | 370 | 10,000 | 3,700 |
| 1999-07-16 | 370 | 370 | 362 | 362 | 14,000 | 3,620 |
| 1999-07-15 | 377 | 377 | 360 | 360 | 14,000 | 3,600 |
| 1999-07-14 | 387 | 387 | 377 | 377 | 40,000 | 3,770 |
| 1999-07-13 | 380 | 387 | 373 | 385 | 110,000 | 3,850 |
| 1999-07-12 | 355 | 383 | 354 | 377 | 97,000 | 3,770 |
| 1999-07-09 | 351 | 360 | 351 | 360 | 28,000 | 3,600 |
| 1999-07-08 | 351 | 355 | 351 | 355 | 3,000 | 3,550 |
| 1999-07-07 | 350 | 351 | 350 | 350 | 13,000 | 3,500 |
| 1999-07-06 | 352 | 356 | 350 | 351 | 26,000 | 3,510 |
| 1999-07-05 | 350 | 360 | 350 | 350 | 23,000 | 3,500 |
| 1999-07-02 | 346 | 354 | 345 | 350 | 32,000 | 3,500 |
| 1999-07-01 | 345 | 355 | 345 | 355 | 16,000 | 3,550 |
| 1999-06-30 | 349 | 350 | 348 | 350 | 13,000 | 3,500 |
| 1999-06-29 | 351 | 355 | 348 | 349 | 17,000 | 3,490 |
| 1999-06-28 | 350 | 360 | 350 | 355 | 5,000 | 3,550 |
| 1999-06-25 | 369 | 369 | 353 | 353 | 22,000 | 3,530 |
| 1999-06-24 | 351 | 359 | 351 | 359 | 29,000 | 3,590 |
| 1999-06-23 | 360 | 365 | 360 | 360 | 16,000 | 3,600 |
| 1999-06-22 | 375 | 375 | 364 | 364 | 17,000 | 3,640 |
| 1999-06-21 | 367 | 367 | 361 | 361 | 11,000 | 3,610 |
| 1999-06-18 | 375 | 375 | 367 | 367 | 23,000 | 3,670 |
| 1999-06-17 | 368 | 376 | 368 | 374 | 64,000 | 3,740 |
| 1999-06-16 | 365 | 369 | 364 | 365 | 44,000 | 3,650 |
| 1999-06-15 | 366 | 366 | 360 | 360 | 56,000 | 3,600 |
| 1999-06-14 | 365 | 368 | 353 | 353 | 34,000 | 3,530 |
| 1999-06-11 | 359 | 360 | 356 | 357 | 51,000 | 3,570 |
| 1999-06-10 | 348 | 354 | 348 | 350 | 16,000 | 3,500 |
| 1999-06-09 | 350 | 352 | 350 | 352 | 17,000 | 3,520 |
| 1999-06-08 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 1999-06-07 | 350 | 353 | 350 | 352 | 15,000 | 3,520 |
| 1999-06-04 | 343 | 345 | 343 | 345 | 5,000 | 3,450 |
| 1999-06-03 | 342 | 344 | 342 | 344 | 3,000 | 3,440 |
| 1999-06-02 | 343 | 350 | 343 | 349 | 13,000 | 3,490 |
| 1999-06-01 | 354 | 354 | 350 | 351 | 12,000 | 3,510 |
| 1999-05-31 | 343 | 350 | 343 | 350 | 3,000 | 3,500 |
| 1999-05-28 | 351 | 355 | 342 | 342 | 15,000 | 3,420 |
| 1999-05-27 | 351 | 359 | 351 | 355 | 4,000 | 3,550 |
| 1999-05-26 | 360 | 360 | 360 | 360 | 15,000 | 3,600 |
| 1999-05-25 | 365 | 365 | 360 | 360 | 21,000 | 3,600 |
| 1999-05-24 | 350 | 360 | 350 | 360 | 13,000 | 3,600 |
| 1999-05-21 | 342 | 342 | 341 | 342 | 12,000 | 3,420 |
| 1999-05-20 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1999-05-19 | 350 | 350 | 342 | 342 | 9,000 | 3,420 |
| 1999-05-18 | 352 | 352 | 350 | 350 | 11,000 | 3,500 |
| 1999-05-17 | 355 | 355 | 351 | 351 | 11,000 | 3,510 |
| 1999-05-14 | 351 | 355 | 350 | 355 | 6,000 | 3,550 |
| 1999-05-13 | 354 | 357 | 350 | 350 | 20,000 | 3,500 |
| 1999-05-12 | 370 | 370 | 350 | 350 | 57,000 | 3,500 |
| 1999-05-11 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1999-05-10 | 343 | 350 | 342 | 350 | 27,000 | 3,500 |
| 1999-05-07 | 360 | 360 | 340 | 340 | 32,000 | 3,400 |
| 1999-05-06 | 347 | 351 | 347 | 350 | 13,000 | 3,500 |
| 1999-04-30 | 360 | 360 | 346 | 346 | 19,000 | 3,460 |
| 1999-04-28 | 365 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1999-04-27 | 365 | 365 | 360 | 360 | 20,000 | 3,600 |
| 1999-04-26 | 370 | 370 | 365 | 365 | 38,000 | 3,650 |
| 1999-04-23 | 365 | 369 | 363 | 366 | 17,000 | 3,660 |
| 1999-04-22 | 351 | 360 | 350 | 360 | 40,000 | 3,600 |
| 1999-04-21 | 351 | 354 | 350 | 350 | 14,000 | 3,500 |
| 1999-04-20 | 362 | 363 | 350 | 351 | 42,000 | 3,510 |
| 1999-04-19 | 365 | 365 | 361 | 361 | 15,000 | 3,610 |
| 1999-04-16 | 365 | 365 | 358 | 358 | 28,000 | 3,580 |
| 1999-04-15 | 364 | 365 | 361 | 364 | 14,000 | 3,640 |
| 1999-04-14 | 361 | 366 | 361 | 364 | 10,000 | 3,640 |
| 1999-04-13 | 370 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1999-04-12 | 376 | 376 | 355 | 355 | 77,000 | 3,550 |
| 1999-04-09 | 365 | 368 | 361 | 361 | 45,000 | 3,610 |
| 1999-04-08 | 352 | 375 | 350 | 365 | 136,000 | 3,650 |
| 1999-04-07 | 335 | 340 | 335 | 337 | 24,000 | 3,370 |
| 1999-04-06 | 333 | 335 | 330 | 335 | 20,000 | 3,350 |
| 1999-04-05 | 331 | 333 | 330 | 330 | 20,000 | 3,300 |
| 1999-04-02 | 328 | 333 | 325 | 326 | 34,000 | 3,260 |
| 1999-04-01 | 328 | 328 | 327 | 327 | 5,000 | 3,270 |
| 1999-03-31 | 326 | 339 | 325 | 338 | 13,000 | 3,380 |
| 1999-03-30 | 335 | 335 | 325 | 325 | 17,000 | 3,250 |
| 1999-03-29 | 332 | 338 | 325 | 338 | 31,000 | 3,380 |
| 1999-03-26 | 340 | 340 | 328 | 328 | 32,000 | 3,280 |
| 1999-03-25 | 350 | 353 | 348 | 348 | 58,000 | 3,480 |
| 1999-03-24 | 334 | 350 | 333 | 347 | 31,000 | 3,470 |
| 1999-03-23 | 340 | 345 | 330 | 331 | 69,000 | 3,310 |
| 1999-03-19 | 339 | 340 | 338 | 340 | 25,000 | 3,400 |
| 1999-03-18 | 341 | 343 | 337 | 337 | 31,000 | 3,370 |
| 1999-03-17 | 340 | 340 | 339 | 340 | 40,000 | 3,400 |
| 1999-03-16 | 337 | 337 | 335 | 337 | 51,000 | 3,370 |
| 1999-03-15 | 335 | 338 | 335 | 336 | 14,000 | 3,360 |
| 1999-03-12 | 340 | 340 | 335 | 335 | 74,000 | 3,350 |
| 1999-03-11 | 332 | 335 | 328 | 335 | 46,000 | 3,350 |
| 1999-03-10 | 331 | 334 | 327 | 328 | 31,000 | 3,280 |
| 1999-03-09 | 338 | 338 | 331 | 331 | 11,000 | 3,310 |
| 1999-03-08 | 332 | 340 | 332 | 338 | 52,000 | 3,380 |
| 1999-03-05 | 321 | 330 | 321 | 330 | 25,000 | 3,300 |
| 1999-03-04 | 320 | 321 | 320 | 321 | 12,000 | 3,210 |
| 1999-03-03 | 325 | 328 | 320 | 320 | 20,000 | 3,200 |
| 1999-03-02 | 330 | 330 | 323 | 323 | 16,000 | 3,230 |
| 1999-03-01 | 323 | 330 | 322 | 330 | 22,000 | 3,300 |
| 1999-02-26 | 323 | 323 | 322 | 322 | 18,000 | 3,220 |
| 1999-02-25 | 332 | 332 | 330 | 330 | 33,000 | 3,300 |
| 1999-02-24 | 332 | 332 | 320 | 320 | 16,000 | 3,200 |
| 1999-02-23 | 321 | 333 | 321 | 333 | 27,000 | 3,330 |
| 1999-02-22 | 325 | 328 | 321 | 328 | 18,000 | 3,280 |
| 1999-02-19 | 329 | 329 | 321 | 321 | 4,000 | 3,210 |
| 1999-02-18 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1999-02-17 | 326 | 329 | 321 | 321 | 15,000 | 3,210 |
| 1999-02-16 | 329 | 329 | 325 | 325 | 6,000 | 3,250 |
| 1999-02-15 | 319 | 329 | 319 | 329 | 4,000 | 3,290 |
| 1999-02-12 | 329 | 329 | 323 | 329 | 45,000 | 3,290 |
| 1999-02-10 | 316 | 316 | 314 | 314 | 6,000 | 3,140 |
| 1999-02-09 | 317 | 322 | 317 | 317 | 6,000 | 3,170 |
| 1999-02-08 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 1999-02-05 | 317 | 317 | 315 | 315 | 6,000 | 3,150 |
| 1999-02-04 | 320 | 320 | 318 | 318 | 5,000 | 3,180 |
| 1999-02-03 | 325 | 329 | 320 | 320 | 8,000 | 3,200 |
| 1999-02-02 | 330 | 330 | 328 | 330 | 9,000 | 3,300 |
| 1999-02-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-01-29 | 327 | 330 | 327 | 330 | 5,000 | 3,300 |
| 1999-01-28 | 325 | 330 | 325 | 328 | 13,000 | 3,280 |
| 1999-01-27 | 330 | 330 | 310 | 315 | 49,000 | 3,150 |
| 1999-01-26 | 330 | 333 | 330 | 330 | 24,000 | 3,300 |
| 1999-01-25 | 335 | 335 | 333 | 333 | 19,000 | 3,330 |
| 1999-01-22 | 325 | 326 | 323 | 325 | 8,000 | 3,250 |
| 1999-01-21 | 319 | 325 | 318 | 318 | 22,000 | 3,180 |
| 1999-01-20 | 318 | 320 | 314 | 320 | 12,000 | 3,200 |
| 1999-01-19 | 319 | 319 | 315 | 315 | 8,000 | 3,150 |
| 1999-01-18 | 316 | 319 | 316 | 319 | 4,000 | 3,190 |
| 1999-01-14 | 312 | 314 | 312 | 314 | 11,000 | 3,140 |
| 1999-01-13 | 314 | 314 | 313 | 313 | 23,000 | 3,130 |
| 1999-01-12 | 317 | 317 | 313 | 314 | 43,000 | 3,140 |
| 1999-01-11 | 311 | 321 | 311 | 312 | 4,000 | 3,120 |
| 1999-01-08 | 315 | 315 | 310 | 310 | 23,000 | 3,100 |
| 1999-01-07 | 321 | 324 | 316 | 316 | 17,000 | 3,160 |
| 1999-01-06 | 315 | 318 | 315 | 318 | 7,000 | 3,180 |
| 1999-01-05 | 317 | 319 | 310 | 319 | 22,000 | 3,190 |
| 1999-01-04 | 317 | 317 | 314 | 314 | 2,000 | 3,140 |
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
