2204 (株)中村屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 871 | 872 | 851 | 859 | 105,000 | 8,590 |
| 2005-12-29 | 849 | 875 | 846 | 872 | 302,000 | 8,720 |
| 2005-12-28 | 849 | 849 | 840 | 848 | 197,000 | 8,480 |
| 2005-12-27 | 836 | 848 | 832 | 840 | 249,000 | 8,400 |
| 2005-12-26 | 826 | 845 | 820 | 840 | 522,000 | 8,400 |
| 2005-12-22 | 794 | 829 | 793 | 825 | 604,000 | 8,250 |
| 2005-12-21 | 810 | 820 | 791 | 809 | 510,000 | 8,090 |
| 2005-12-20 | 777 | 824 | 769 | 802 | 1,099,000 | 8,020 |
| 2005-12-19 | 714 | 769 | 714 | 768 | 982,000 | 7,680 |
| 2005-12-16 | 710 | 720 | 702 | 718 | 232,000 | 7,180 |
| 2005-12-15 | 704 | 719 | 694 | 718 | 182,000 | 7,180 |
| 2005-12-14 | 721 | 721 | 702 | 702 | 260,000 | 7,020 |
| 2005-12-13 | 715 | 722 | 710 | 721 | 235,000 | 7,210 |
| 2005-12-12 | 692 | 716 | 689 | 712 | 295,000 | 7,120 |
| 2005-12-09 | 669 | 710 | 669 | 692 | 442,000 | 6,920 |
| 2005-12-08 | 688 | 689 | 661 | 679 | 356,000 | 6,790 |
| 2005-12-07 | 678 | 704 | 678 | 697 | 414,000 | 6,970 |
| 2005-12-06 | 694 | 694 | 680 | 680 | 267,000 | 6,800 |
| 2005-12-05 | 706 | 707 | 690 | 699 | 667,000 | 6,990 |
| 2005-12-02 | 675 | 745 | 675 | 716 | 1,229,000 | 7,160 |
| 2005-12-01 | 642 | 676 | 633 | 666 | 605,000 | 6,660 |
| 2005-11-30 | 624 | 651 | 624 | 647 | 877,000 | 6,470 |
| 2005-11-29 | 590 | 618 | 585 | 618 | 990,000 | 6,180 |
| 2005-11-28 | 568 | 599 | 568 | 592 | 742,000 | 5,920 |
| 2005-11-25 | 566 | 567 | 561 | 567 | 179,000 | 5,670 |
| 2005-11-24 | 567 | 567 | 555 | 564 | 311,000 | 5,640 |
| 2005-11-22 | 557 | 571 | 552 | 568 | 414,000 | 5,680 |
| 2005-11-21 | 562 | 562 | 548 | 549 | 140,000 | 5,490 |
| 2005-11-18 | 554 | 564 | 551 | 557 | 317,000 | 5,570 |
| 2005-11-17 | 552 | 555 | 548 | 549 | 214,000 | 5,490 |
| 2005-11-16 | 535 | 554 | 530 | 551 | 225,000 | 5,510 |
| 2005-11-15 | 532 | 545 | 526 | 534 | 246,000 | 5,340 |
| 2005-11-14 | 540 | 540 | 526 | 526 | 110,000 | 5,260 |
| 2005-11-11 | 524 | 534 | 524 | 534 | 148,000 | 5,340 |
| 2005-11-10 | 537 | 537 | 516 | 520 | 149,000 | 5,200 |
| 2005-11-09 | 528 | 536 | 526 | 529 | 83,000 | 5,290 |
| 2005-11-08 | 542 | 546 | 534 | 535 | 115,000 | 5,350 |
| 2005-11-07 | 554 | 560 | 535 | 541 | 153,000 | 5,410 |
| 2005-11-04 | 552 | 561 | 552 | 552 | 223,000 | 5,520 |
| 2005-11-02 | 558 | 563 | 542 | 560 | 577,000 | 5,600 |
| 2005-11-01 | 545 | 553 | 540 | 553 | 271,000 | 5,530 |
| 2005-10-31 | 522 | 545 | 518 | 542 | 303,000 | 5,420 |
| 2005-10-28 | 533 | 533 | 519 | 519 | 208,000 | 5,190 |
| 2005-10-27 | 520 | 528 | 515 | 526 | 204,000 | 5,260 |
| 2005-10-26 | 516 | 522 | 512 | 515 | 172,000 | 5,150 |
| 2005-10-25 | 523 | 535 | 510 | 512 | 328,000 | 5,120 |
| 2005-10-24 | 516 | 523 | 511 | 521 | 188,000 | 5,210 |
| 2005-10-21 | 514 | 516 | 508 | 514 | 155,000 | 5,140 |
| 2005-10-20 | 520 | 527 | 507 | 520 | 294,000 | 5,200 |
| 2005-10-19 | 520 | 520 | 507 | 518 | 319,000 | 5,180 |
| 2005-10-18 | 542 | 552 | 508 | 514 | 769,000 | 5,140 |
| 2005-10-17 | 540 | 578 | 533 | 545 | 1,617,000 | 5,450 |
| 2005-10-14 | 551 | 557 | 533 | 544 | 1,392,000 | 5,440 |
| 2005-10-13 | 501 | 575 | 499 | 575 | 1,308,000 | 5,750 |
| 2005-10-12 | 502 | 514 | 495 | 495 | 350,000 | 4,950 |
| 2005-10-11 | 486 | 500 | 486 | 500 | 126,000 | 5,000 |
| 2005-10-07 | 505 | 506 | 491 | 491 | 236,000 | 4,910 |
| 2005-10-06 | 495 | 509 | 480 | 499 | 761,000 | 4,990 |
| 2005-10-05 | 479 | 534 | 477 | 514 | 1,673,000 | 5,140 |
| 2005-10-04 | 465 | 477 | 458 | 475 | 287,000 | 4,750 |
| 2005-10-03 | 465 | 475 | 457 | 465 | 216,000 | 4,650 |
| 2005-09-30 | 460 | 476 | 458 | 475 | 314,000 | 4,750 |
| 2005-09-29 | 435 | 485 | 431 | 460 | 415,000 | 4,600 |
| 2005-09-28 | 426 | 433 | 426 | 433 | 122,000 | 4,330 |
| 2005-09-27 | 424 | 428 | 422 | 427 | 54,000 | 4,270 |
| 2005-09-26 | 424 | 429 | 422 | 426 | 75,000 | 4,260 |
| 2005-09-22 | 415 | 426 | 415 | 424 | 94,000 | 4,240 |
| 2005-09-21 | 415 | 426 | 415 | 418 | 208,000 | 4,180 |
| 2005-09-20 | 411 | 415 | 411 | 415 | 44,000 | 4,150 |
| 2005-09-16 | 411 | 412 | 410 | 412 | 125,000 | 4,120 |
| 2005-09-15 | 410 | 411 | 409 | 410 | 58,000 | 4,100 |
| 2005-09-14 | 410 | 411 | 408 | 410 | 62,000 | 4,100 |
| 2005-09-13 | 410 | 413 | 409 | 410 | 79,000 | 4,100 |
| 2005-09-12 | 414 | 416 | 409 | 409 | 105,000 | 4,090 |
| 2005-09-09 | 410 | 414 | 409 | 413 | 199,000 | 4,130 |
| 2005-09-08 | 409 | 411 | 408 | 409 | 40,000 | 4,090 |
| 2005-09-07 | 409 | 410 | 408 | 409 | 69,000 | 4,090 |
| 2005-09-06 | 411 | 411 | 408 | 409 | 40,000 | 4,090 |
| 2005-09-05 | 412 | 412 | 410 | 411 | 30,000 | 4,110 |
| 2005-09-02 | 411 | 413 | 408 | 413 | 75,000 | 4,130 |
| 2005-09-01 | 413 | 413 | 411 | 411 | 41,000 | 4,110 |
| 2005-08-31 | 412 | 413 | 411 | 411 | 48,000 | 4,110 |
| 2005-08-30 | 414 | 414 | 411 | 413 | 33,000 | 4,130 |
| 2005-08-29 | 411 | 413 | 411 | 411 | 38,000 | 4,110 |
| 2005-08-26 | 411 | 415 | 410 | 414 | 73,000 | 4,140 |
| 2005-08-25 | 411 | 412 | 410 | 411 | 74,000 | 4,110 |
| 2005-08-24 | 409 | 413 | 409 | 411 | 97,000 | 4,110 |
| 2005-08-23 | 412 | 412 | 411 | 412 | 30,000 | 4,120 |
| 2005-08-22 | 411 | 415 | 410 | 411 | 78,000 | 4,110 |
| 2005-08-19 | 410 | 411 | 409 | 411 | 38,000 | 4,110 |
| 2005-08-18 | 409 | 410 | 406 | 410 | 50,000 | 4,100 |
| 2005-08-17 | 410 | 410 | 405 | 409 | 89,000 | 4,090 |
| 2005-08-16 | 410 | 412 | 410 | 411 | 39,000 | 4,110 |
| 2005-08-15 | 411 | 413 | 410 | 410 | 39,000 | 4,100 |
| 2005-08-12 | 411 | 413 | 410 | 411 | 78,000 | 4,110 |
| 2005-08-11 | 412 | 413 | 409 | 409 | 88,000 | 4,090 |
| 2005-08-10 | 405 | 410 | 405 | 410 | 47,000 | 4,100 |
| 2005-08-09 | 399 | 404 | 399 | 401 | 90,000 | 4,010 |
| 2005-08-08 | 400 | 403 | 396 | 402 | 50,000 | 4,020 |
| 2005-08-05 | 408 | 408 | 404 | 405 | 48,000 | 4,050 |
| 2005-08-04 | 405 | 409 | 405 | 409 | 62,000 | 4,090 |
| 2005-08-03 | 407 | 409 | 405 | 407 | 68,000 | 4,070 |
| 2005-08-02 | 409 | 410 | 404 | 407 | 68,000 | 4,070 |
| 2005-08-01 | 410 | 411 | 409 | 409 | 39,000 | 4,090 |
| 2005-07-29 | 408 | 412 | 407 | 408 | 115,000 | 4,080 |
| 2005-07-28 | 406 | 407 | 405 | 405 | 36,000 | 4,050 |
| 2005-07-27 | 409 | 409 | 405 | 407 | 72,000 | 4,070 |
| 2005-07-26 | 409 | 409 | 406 | 406 | 19,000 | 4,060 |
| 2005-07-25 | 410 | 410 | 408 | 409 | 88,000 | 4,090 |
| 2005-07-22 | 407 | 407 | 405 | 407 | 37,000 | 4,070 |
| 2005-07-21 | 405 | 406 | 404 | 405 | 41,000 | 4,050 |
| 2005-07-20 | 406 | 407 | 405 | 405 | 30,000 | 4,050 |
| 2005-07-19 | 410 | 410 | 405 | 405 | 54,000 | 4,050 |
| 2005-07-15 | 410 | 410 | 407 | 407 | 52,000 | 4,070 |
| 2005-07-14 | 410 | 411 | 408 | 410 | 50,000 | 4,100 |
| 2005-07-13 | 411 | 413 | 410 | 411 | 73,000 | 4,110 |
| 2005-07-12 | 409 | 413 | 409 | 411 | 289,000 | 4,110 |
| 2005-07-11 | 407 | 408 | 406 | 407 | 43,000 | 4,070 |
| 2005-07-08 | 405 | 406 | 403 | 406 | 60,000 | 4,060 |
| 2005-07-07 | 406 | 407 | 405 | 406 | 52,000 | 4,060 |
| 2005-07-06 | 407 | 407 | 405 | 405 | 49,000 | 4,050 |
| 2005-07-05 | 406 | 407 | 405 | 405 | 40,000 | 4,050 |
| 2005-07-04 | 408 | 408 | 406 | 408 | 47,000 | 4,080 |
| 2005-07-01 | 408 | 410 | 405 | 407 | 55,000 | 4,070 |
| 2005-06-30 | 405 | 410 | 405 | 410 | 63,000 | 4,100 |
| 2005-06-29 | 402 | 407 | 401 | 401 | 98,000 | 4,010 |
| 2005-06-28 | 400 | 402 | 400 | 402 | 44,000 | 4,020 |
| 2005-06-27 | 401 | 404 | 391 | 399 | 71,000 | 3,990 |
| 2005-06-24 | 400 | 401 | 398 | 400 | 32,000 | 4,000 |
| 2005-06-23 | 402 | 402 | 400 | 400 | 30,000 | 4,000 |
| 2005-06-22 | 401 | 402 | 400 | 402 | 28,000 | 4,020 |
| 2005-06-21 | 401 | 402 | 400 | 401 | 53,000 | 4,010 |
| 2005-06-20 | 402 | 402 | 399 | 401 | 61,000 | 4,010 |
| 2005-06-17 | 400 | 404 | 399 | 404 | 88,000 | 4,040 |
| 2005-06-16 | 401 | 402 | 397 | 400 | 56,000 | 4,000 |
| 2005-06-15 | 401 | 407 | 398 | 404 | 154,000 | 4,040 |
| 2005-06-14 | 399 | 401 | 398 | 399 | 37,000 | 3,990 |
| 2005-06-13 | 398 | 402 | 398 | 399 | 106,000 | 3,990 |
| 2005-06-10 | 399 | 399 | 397 | 398 | 69,000 | 3,980 |
| 2005-06-09 | 396 | 399 | 394 | 398 | 59,000 | 3,980 |
| 2005-06-08 | 395 | 395 | 391 | 394 | 26,000 | 3,940 |
| 2005-06-07 | 395 | 395 | 390 | 395 | 123,000 | 3,950 |
| 2005-06-06 | 397 | 399 | 396 | 399 | 29,000 | 3,990 |
| 2005-06-03 | 399 | 399 | 395 | 396 | 39,000 | 3,960 |
| 2005-06-02 | 400 | 400 | 388 | 396 | 77,000 | 3,960 |
| 2005-06-01 | 402 | 402 | 397 | 399 | 42,000 | 3,990 |
| 2005-05-31 | 394 | 403 | 394 | 401 | 117,000 | 4,010 |
| 2005-05-30 | 393 | 396 | 391 | 395 | 49,000 | 3,950 |
| 2005-05-27 | 390 | 391 | 387 | 389 | 36,000 | 3,890 |
| 2005-05-26 | 388 | 389 | 381 | 388 | 128,000 | 3,880 |
| 2005-05-25 | 395 | 395 | 388 | 390 | 44,000 | 3,900 |
| 2005-05-24 | 394 | 397 | 390 | 395 | 45,000 | 3,950 |
| 2005-05-23 | 386 | 394 | 386 | 393 | 41,000 | 3,930 |
| 2005-05-20 | 385 | 390 | 385 | 386 | 30,000 | 3,860 |
| 2005-05-19 | 386 | 391 | 381 | 387 | 42,000 | 3,870 |
| 2005-05-18 | 384 | 384 | 378 | 381 | 37,000 | 3,810 |
| 2005-05-17 | 392 | 392 | 377 | 379 | 61,000 | 3,790 |
| 2005-05-16 | 390 | 395 | 385 | 388 | 33,000 | 3,880 |
| 2005-05-13 | 397 | 397 | 392 | 392 | 18,000 | 3,920 |
| 2005-05-12 | 402 | 404 | 394 | 396 | 153,000 | 3,960 |
| 2005-05-11 | 397 | 401 | 397 | 400 | 77,000 | 4,000 |
| 2005-05-10 | 397 | 400 | 397 | 399 | 52,000 | 3,990 |
| 2005-05-09 | 394 | 399 | 394 | 397 | 80,000 | 3,970 |
| 2005-05-06 | 388 | 394 | 388 | 393 | 73,000 | 3,930 |
| 2005-05-02 | 383 | 388 | 382 | 387 | 72,000 | 3,870 |
| 2005-04-28 | 382 | 385 | 381 | 384 | 69,000 | 3,840 |
| 2005-04-27 | 384 | 387 | 384 | 387 | 34,000 | 3,870 |
| 2005-04-26 | 385 | 390 | 384 | 386 | 60,000 | 3,860 |
| 2005-04-25 | 382 | 390 | 382 | 388 | 93,000 | 3,880 |
| 2005-04-22 | 381 | 382 | 377 | 381 | 90,000 | 3,810 |
| 2005-04-21 | 378 | 380 | 371 | 373 | 72,000 | 3,730 |
| 2005-04-20 | 386 | 386 | 379 | 379 | 100,000 | 3,790 |
| 2005-04-19 | 371 | 385 | 371 | 378 | 152,000 | 3,780 |
| 2005-04-18 | 382 | 382 | 370 | 371 | 198,000 | 3,710 |
| 2005-04-15 | 394 | 395 | 390 | 392 | 170,000 | 3,920 |
| 2005-04-14 | 397 | 400 | 390 | 399 | 192,000 | 3,990 |
| 2005-04-13 | 403 | 403 | 398 | 400 | 164,000 | 4,000 |
| 2005-04-12 | 403 | 403 | 398 | 399 | 283,000 | 3,990 |
| 2005-04-11 | 394 | 411 | 389 | 403 | 891,000 | 4,030 |
| 2005-04-08 | 387 | 390 | 382 | 390 | 127,000 | 3,900 |
| 2005-04-07 | 387 | 387 | 385 | 387 | 57,000 | 3,870 |
| 2005-04-06 | 389 | 389 | 386 | 388 | 43,000 | 3,880 |
| 2005-04-05 | 390 | 390 | 383 | 388 | 113,000 | 3,880 |
| 2005-04-04 | 388 | 394 | 388 | 390 | 48,000 | 3,900 |
| 2005-04-01 | 389 | 393 | 389 | 393 | 71,000 | 3,930 |
| 2005-03-31 | 392 | 397 | 390 | 394 | 130,000 | 3,940 |
| 2005-03-30 | 391 | 402 | 391 | 397 | 60,000 | 3,970 |
| 2005-03-29 | 400 | 404 | 399 | 399 | 68,000 | 3,990 |
| 2005-03-28 | 402 | 405 | 395 | 403 | 120,000 | 4,030 |
| 2005-03-25 | 419 | 424 | 413 | 418 | 307,000 | 4,180 |
| 2005-03-24 | 419 | 422 | 416 | 418 | 190,000 | 4,180 |
| 2005-03-23 | 424 | 424 | 419 | 419 | 250,000 | 4,190 |
| 2005-03-22 | 430 | 430 | 425 | 425 | 187,000 | 4,250 |
| 2005-03-18 | 425 | 434 | 423 | 429 | 791,000 | 4,290 |
| 2005-03-17 | 411 | 425 | 411 | 420 | 411,000 | 4,200 |
| 2005-03-16 | 406 | 406 | 400 | 406 | 134,000 | 4,060 |
| 2005-03-15 | 425 | 425 | 406 | 407 | 220,000 | 4,070 |
| 2005-03-14 | 420 | 434 | 410 | 420 | 651,000 | 4,200 |
| 2005-03-11 | 409 | 418 | 407 | 415 | 272,000 | 4,150 |
| 2005-03-10 | 413 | 419 | 408 | 408 | 159,000 | 4,080 |
| 2005-03-09 | 408 | 419 | 407 | 415 | 553,000 | 4,150 |
| 2005-03-08 | 418 | 425 | 406 | 407 | 484,000 | 4,070 |
| 2005-03-07 | 399 | 414 | 396 | 414 | 628,000 | 4,140 |
| 2005-03-04 | 382 | 390 | 382 | 387 | 151,000 | 3,870 |
| 2005-03-03 | 378 | 382 | 378 | 382 | 97,000 | 3,820 |
| 2005-03-02 | 379 | 380 | 377 | 380 | 59,000 | 3,800 |
| 2005-03-01 | 377 | 380 | 376 | 379 | 57,000 | 3,790 |
| 2005-02-28 | 376 | 379 | 374 | 377 | 74,000 | 3,770 |
| 2005-02-25 | 379 | 379 | 375 | 375 | 79,000 | 3,750 |
| 2005-02-24 | 376 | 378 | 374 | 378 | 86,000 | 3,780 |
| 2005-02-23 | 373 | 373 | 371 | 372 | 31,000 | 3,720 |
| 2005-02-22 | 373 | 374 | 371 | 372 | 36,000 | 3,720 |
| 2005-02-21 | 374 | 374 | 370 | 373 | 44,000 | 3,730 |
| 2005-02-18 | 368 | 371 | 368 | 370 | 59,000 | 3,700 |
| 2005-02-17 | 369 | 369 | 365 | 367 | 45,000 | 3,670 |
| 2005-02-16 | 370 | 371 | 364 | 370 | 68,000 | 3,700 |
| 2005-02-15 | 371 | 373 | 367 | 368 | 41,000 | 3,680 |
| 2005-02-14 | 372 | 373 | 370 | 371 | 77,000 | 3,710 |
| 2005-02-10 | 365 | 369 | 364 | 367 | 72,000 | 3,670 |
| 2005-02-09 | 365 | 375 | 362 | 363 | 229,000 | 3,630 |
| 2005-02-08 | 362 | 366 | 362 | 365 | 155,000 | 3,650 |
| 2005-02-07 | 362 | 362 | 361 | 361 | 81,000 | 3,610 |
| 2005-02-04 | 362 | 362 | 361 | 362 | 43,000 | 3,620 |
| 2005-02-03 | 362 | 362 | 360 | 360 | 38,000 | 3,600 |
| 2005-02-02 | 362 | 362 | 360 | 362 | 60,000 | 3,620 |
| 2005-02-01 | 362 | 362 | 360 | 361 | 33,000 | 3,610 |
| 2005-01-31 | 362 | 363 | 360 | 363 | 67,000 | 3,630 |
| 2005-01-28 | 360 | 365 | 359 | 365 | 51,000 | 3,650 |
| 2005-01-27 | 361 | 363 | 360 | 361 | 37,000 | 3,610 |
| 2005-01-26 | 362 | 365 | 362 | 363 | 90,000 | 3,630 |
| 2005-01-25 | 362 | 362 | 360 | 362 | 26,000 | 3,620 |
| 2005-01-24 | 362 | 362 | 359 | 362 | 47,000 | 3,620 |
| 2005-01-21 | 362 | 362 | 360 | 362 | 34,000 | 3,620 |
| 2005-01-20 | 360 | 363 | 357 | 363 | 49,000 | 3,630 |
| 2005-01-19 | 364 | 365 | 362 | 362 | 47,000 | 3,620 |
| 2005-01-18 | 367 | 370 | 361 | 362 | 61,000 | 3,620 |
| 2005-01-17 | 365 | 367 | 364 | 364 | 62,000 | 3,640 |
| 2005-01-14 | 365 | 365 | 360 | 362 | 42,000 | 3,620 |
| 2005-01-13 | 360 | 363 | 360 | 363 | 41,000 | 3,630 |
| 2005-01-12 | 357 | 363 | 357 | 361 | 131,000 | 3,610 |
| 2005-01-11 | 356 | 357 | 354 | 357 | 21,000 | 3,570 |
| 2005-01-07 | 353 | 356 | 351 | 356 | 15,000 | 3,560 |
| 2005-01-06 | 347 | 352 | 347 | 351 | 19,000 | 3,510 |
| 2005-01-05 | 356 | 356 | 351 | 352 | 28,000 | 3,520 |
| 2005-01-04 | 354 | 356 | 353 | 356 | 12,000 | 3,560 |
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
