2204 (株)中村屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 499 | 510 | 499 | 510 | 29,000 | 5,100 |
| 2008-12-29 | 499 | 505 | 493 | 501 | 30,000 | 5,010 |
| 2008-12-26 | 501 | 502 | 491 | 499 | 11,000 | 4,990 |
| 2008-12-25 | 506 | 506 | 492 | 500 | 32,000 | 5,000 |
| 2008-12-24 | 494 | 504 | 491 | 504 | 34,000 | 5,040 |
| 2008-12-22 | 491 | 498 | 482 | 497 | 17,000 | 4,970 |
| 2008-12-19 | 494 | 495 | 489 | 491 | 17,000 | 4,910 |
| 2008-12-18 | 500 | 500 | 488 | 499 | 29,000 | 4,990 |
| 2008-12-17 | 505 | 505 | 494 | 503 | 25,000 | 5,030 |
| 2008-12-16 | 503 | 504 | 501 | 504 | 16,000 | 5,040 |
| 2008-12-15 | 503 | 505 | 503 | 505 | 49,000 | 5,050 |
| 2008-12-12 | 500 | 505 | 491 | 503 | 107,000 | 5,030 |
| 2008-12-11 | 499 | 500 | 494 | 500 | 49,000 | 5,000 |
| 2008-12-10 | 495 | 504 | 493 | 498 | 55,000 | 4,980 |
| 2008-12-09 | 502 | 505 | 498 | 505 | 39,000 | 5,050 |
| 2008-12-08 | 500 | 505 | 498 | 504 | 47,000 | 5,040 |
| 2008-12-05 | 503 | 503 | 493 | 501 | 69,000 | 5,010 |
| 2008-12-04 | 494 | 504 | 490 | 500 | 71,000 | 5,000 |
| 2008-12-03 | 491 | 493 | 488 | 493 | 35,000 | 4,930 |
| 2008-12-02 | 494 | 494 | 485 | 486 | 27,000 | 4,860 |
| 2008-12-01 | 493 | 496 | 487 | 496 | 36,000 | 4,960 |
| 2008-11-28 | 486 | 493 | 482 | 493 | 46,000 | 4,930 |
| 2008-11-27 | 492 | 498 | 483 | 488 | 42,000 | 4,880 |
| 2008-11-26 | 492 | 492 | 482 | 491 | 33,000 | 4,910 |
| 2008-11-25 | 498 | 499 | 487 | 494 | 55,000 | 4,940 |
| 2008-11-21 | 483 | 490 | 477 | 490 | 60,000 | 4,900 |
| 2008-11-20 | 485 | 488 | 481 | 488 | 32,000 | 4,880 |
| 2008-11-19 | 489 | 489 | 482 | 489 | 29,000 | 4,890 |
| 2008-11-18 | 489 | 490 | 481 | 489 | 34,000 | 4,890 |
| 2008-11-17 | 476 | 488 | 474 | 488 | 24,000 | 4,880 |
| 2008-11-14 | 484 | 493 | 484 | 486 | 14,000 | 4,860 |
| 2008-11-13 | 483 | 488 | 480 | 487 | 25,000 | 4,870 |
| 2008-11-12 | 486 | 491 | 486 | 490 | 36,000 | 4,900 |
| 2008-11-11 | 494 | 494 | 484 | 484 | 28,000 | 4,840 |
| 2008-11-10 | 499 | 499 | 491 | 495 | 50,000 | 4,950 |
| 2008-11-07 | 489 | 490 | 478 | 490 | 29,000 | 4,900 |
| 2008-11-06 | 495 | 496 | 488 | 492 | 42,000 | 4,920 |
| 2008-11-05 | 457 | 499 | 457 | 499 | 48,000 | 4,990 |
| 2008-11-04 | 445 | 462 | 445 | 462 | 18,000 | 4,620 |
| 2008-10-31 | 430 | 461 | 430 | 450 | 49,000 | 4,500 |
| 2008-10-30 | 411 | 431 | 411 | 430 | 22,000 | 4,300 |
| 2008-10-29 | 426 | 431 | 410 | 411 | 41,000 | 4,110 |
| 2008-10-28 | 413 | 413 | 401 | 405 | 30,000 | 4,050 |
| 2008-10-27 | 425 | 430 | 402 | 403 | 43,000 | 4,030 |
| 2008-10-24 | 434 | 434 | 418 | 425 | 41,000 | 4,250 |
| 2008-10-23 | 439 | 440 | 403 | 423 | 33,000 | 4,230 |
| 2008-10-22 | 449 | 450 | 442 | 444 | 10,000 | 4,440 |
| 2008-10-21 | 450 | 452 | 444 | 452 | 43,000 | 4,520 |
| 2008-10-20 | 446 | 450 | 441 | 450 | 49,000 | 4,500 |
| 2008-10-17 | 435 | 446 | 433 | 441 | 48,000 | 4,410 |
| 2008-10-16 | 446 | 451 | 429 | 436 | 60,000 | 4,360 |
| 2008-10-15 | 438 | 445 | 430 | 445 | 35,000 | 4,450 |
| 2008-10-14 | 421 | 430 | 420 | 430 | 45,000 | 4,300 |
| 2008-10-10 | 414 | 414 | 356 | 361 | 41,000 | 3,610 |
| 2008-10-09 | 424 | 424 | 409 | 415 | 21,000 | 4,150 |
| 2008-10-08 | 425 | 430 | 422 | 425 | 16,000 | 4,250 |
| 2008-10-07 | 415 | 430 | 375 | 430 | 46,000 | 4,300 |
| 2008-10-06 | 459 | 459 | 439 | 439 | 30,000 | 4,390 |
| 2008-10-03 | 462 | 464 | 461 | 464 | 8,000 | 4,640 |
| 2008-10-02 | 472 | 472 | 460 | 462 | 19,000 | 4,620 |
| 2008-10-01 | 449 | 462 | 449 | 462 | 27,000 | 4,620 |
| 2008-09-30 | 466 | 466 | 434 | 434 | 51,000 | 4,340 |
| 2008-09-29 | 466 | 486 | 466 | 467 | 26,000 | 4,670 |
| 2008-09-26 | 492 | 492 | 455 | 461 | 75,000 | 4,610 |
| 2008-09-25 | 488 | 490 | 481 | 489 | 36,000 | 4,890 |
| 2008-09-24 | 483 | 483 | 468 | 483 | 25,000 | 4,830 |
| 2008-09-22 | 493 | 493 | 482 | 482 | 36,000 | 4,820 |
| 2008-09-19 | 479 | 489 | 474 | 480 | 38,000 | 4,800 |
| 2008-09-18 | 474 | 480 | 470 | 478 | 31,000 | 4,780 |
| 2008-09-17 | 480 | 480 | 474 | 476 | 27,000 | 4,760 |
| 2008-09-16 | 483 | 490 | 478 | 479 | 29,000 | 4,790 |
| 2008-09-12 | 498 | 500 | 496 | 497 | 90,000 | 4,970 |
| 2008-09-11 | 494 | 496 | 489 | 493 | 35,000 | 4,930 |
| 2008-09-10 | 476 | 497 | 476 | 496 | 29,000 | 4,960 |
| 2008-09-09 | 500 | 500 | 481 | 484 | 18,000 | 4,840 |
| 2008-09-08 | 490 | 502 | 490 | 500 | 35,000 | 5,000 |
| 2008-09-05 | 470 | 477 | 470 | 475 | 26,000 | 4,750 |
| 2008-09-04 | 474 | 487 | 474 | 479 | 19,000 | 4,790 |
| 2008-09-03 | 482 | 483 | 476 | 478 | 22,000 | 4,780 |
| 2008-09-02 | 490 | 490 | 475 | 482 | 27,000 | 4,820 |
| 2008-09-01 | 494 | 498 | 490 | 490 | 20,000 | 4,900 |
| 2008-08-29 | 484 | 499 | 484 | 499 | 39,000 | 4,990 |
| 2008-08-28 | 496 | 496 | 482 | 484 | 21,000 | 4,840 |
| 2008-08-27 | 495 | 497 | 495 | 496 | 4,000 | 4,960 |
| 2008-08-26 | 496 | 497 | 492 | 495 | 10,000 | 4,950 |
| 2008-08-25 | 502 | 503 | 496 | 500 | 41,000 | 5,000 |
| 2008-08-22 | 485 | 487 | 482 | 487 | 16,000 | 4,870 |
| 2008-08-21 | 484 | 484 | 477 | 480 | 12,000 | 4,800 |
| 2008-08-20 | 483 | 484 | 477 | 484 | 12,000 | 4,840 |
| 2008-08-19 | 482 | 484 | 477 | 484 | 18,000 | 4,840 |
| 2008-08-18 | 476 | 495 | 476 | 487 | 24,000 | 4,870 |
| 2008-08-15 | 484 | 484 | 481 | 481 | 8,000 | 4,810 |
| 2008-08-14 | 481 | 490 | 481 | 489 | 16,000 | 4,890 |
| 2008-08-13 | 502 | 502 | 486 | 490 | 29,000 | 4,900 |
| 2008-08-12 | 497 | 503 | 496 | 502 | 34,000 | 5,020 |
| 2008-08-11 | 498 | 501 | 489 | 495 | 21,000 | 4,950 |
| 2008-08-08 | 481 | 491 | 481 | 488 | 13,000 | 4,880 |
| 2008-08-07 | 503 | 503 | 483 | 490 | 20,000 | 4,900 |
| 2008-08-06 | 493 | 503 | 492 | 503 | 48,000 | 5,030 |
| 2008-08-05 | 493 | 498 | 492 | 494 | 23,000 | 4,940 |
| 2008-08-04 | 493 | 497 | 488 | 492 | 22,000 | 4,920 |
| 2008-08-01 | 497 | 499 | 485 | 488 | 34,000 | 4,880 |
| 2008-07-31 | 497 | 499 | 494 | 495 | 30,000 | 4,950 |
| 2008-07-30 | 478 | 498 | 478 | 496 | 33,000 | 4,960 |
| 2008-07-29 | 475 | 479 | 471 | 474 | 23,000 | 4,740 |
| 2008-07-28 | 481 | 491 | 478 | 480 | 32,000 | 4,800 |
| 2008-07-25 | 495 | 497 | 485 | 486 | 64,000 | 4,860 |
| 2008-07-24 | 482 | 493 | 482 | 493 | 30,000 | 4,930 |
| 2008-07-23 | 484 | 489 | 481 | 481 | 61,000 | 4,810 |
| 2008-07-22 | 481 | 484 | 475 | 483 | 21,000 | 4,830 |
| 2008-07-18 | 482 | 484 | 478 | 481 | 25,000 | 4,810 |
| 2008-07-17 | 472 | 482 | 472 | 476 | 36,000 | 4,760 |
| 2008-07-16 | 463 | 469 | 463 | 469 | 32,000 | 4,690 |
| 2008-07-15 | 457 | 465 | 457 | 462 | 145,000 | 4,620 |
| 2008-07-14 | 435 | 467 | 435 | 457 | 113,000 | 4,570 |
| 2008-07-11 | 431 | 436 | 428 | 433 | 34,000 | 4,330 |
| 2008-07-10 | 430 | 438 | 430 | 431 | 23,000 | 4,310 |
| 2008-07-09 | 429 | 431 | 428 | 429 | 25,000 | 4,290 |
| 2008-07-08 | 431 | 431 | 425 | 429 | 19,000 | 4,290 |
| 2008-07-07 | 440 | 441 | 426 | 431 | 31,000 | 4,310 |
| 2008-07-04 | 437 | 443 | 436 | 437 | 18,000 | 4,370 |
| 2008-07-03 | 443 | 443 | 437 | 439 | 24,000 | 4,390 |
| 2008-07-02 | 457 | 457 | 447 | 448 | 16,000 | 4,480 |
| 2008-07-01 | 451 | 458 | 451 | 457 | 16,000 | 4,570 |
| 2008-06-30 | 444 | 455 | 444 | 450 | 10,000 | 4,500 |
| 2008-06-27 | 449 | 450 | 441 | 445 | 27,000 | 4,450 |
| 2008-06-26 | 451 | 460 | 451 | 452 | 18,000 | 4,520 |
| 2008-06-25 | 458 | 458 | 450 | 456 | 49,000 | 4,560 |
| 2008-06-24 | 452 | 455 | 452 | 453 | 14,000 | 4,530 |
| 2008-06-23 | 444 | 447 | 440 | 447 | 14,000 | 4,470 |
| 2008-06-20 | 440 | 450 | 440 | 445 | 55,000 | 4,450 |
| 2008-06-19 | 458 | 458 | 447 | 447 | 25,000 | 4,470 |
| 2008-06-18 | 459 | 460 | 450 | 457 | 25,000 | 4,570 |
| 2008-06-17 | 459 | 460 | 455 | 459 | 18,000 | 4,590 |
| 2008-06-16 | 470 | 470 | 457 | 458 | 40,000 | 4,580 |
| 2008-06-13 | 458 | 458 | 442 | 450 | 93,000 | 4,500 |
| 2008-06-12 | 448 | 477 | 448 | 468 | 123,000 | 4,680 |
| 2008-06-11 | 452 | 453 | 446 | 448 | 33,000 | 4,480 |
| 2008-06-10 | 451 | 452 | 450 | 450 | 15,000 | 4,500 |
| 2008-06-09 | 459 | 459 | 450 | 450 | 26,000 | 4,500 |
| 2008-06-06 | 464 | 469 | 460 | 460 | 31,000 | 4,600 |
| 2008-06-05 | 465 | 469 | 460 | 469 | 13,000 | 4,690 |
| 2008-06-04 | 459 | 467 | 455 | 466 | 17,000 | 4,660 |
| 2008-06-03 | 472 | 472 | 453 | 454 | 32,000 | 4,540 |
| 2008-06-02 | 465 | 473 | 465 | 472 | 27,000 | 4,720 |
| 2008-05-30 | 465 | 468 | 461 | 464 | 33,000 | 4,640 |
| 2008-05-29 | 446 | 456 | 446 | 452 | 25,000 | 4,520 |
| 2008-05-28 | 460 | 469 | 445 | 445 | 39,000 | 4,450 |
| 2008-05-27 | 455 | 463 | 455 | 457 | 20,000 | 4,570 |
| 2008-05-26 | 468 | 468 | 451 | 455 | 51,000 | 4,550 |
| 2008-05-23 | 472 | 476 | 470 | 473 | 43,000 | 4,730 |
| 2008-05-22 | 474 | 477 | 472 | 477 | 26,000 | 4,770 |
| 2008-05-21 | 489 | 489 | 474 | 474 | 41,000 | 4,740 |
| 2008-05-20 | 497 | 500 | 496 | 498 | 23,000 | 4,980 |
| 2008-05-19 | 497 | 500 | 497 | 498 | 19,000 | 4,980 |
| 2008-05-16 | 499 | 500 | 494 | 498 | 17,000 | 4,980 |
| 2008-05-15 | 499 | 500 | 497 | 499 | 20,000 | 4,990 |
| 2008-05-14 | 497 | 498 | 488 | 498 | 34,000 | 4,980 |
| 2008-05-13 | 493 | 497 | 488 | 494 | 21,000 | 4,940 |
| 2008-05-12 | 490 | 493 | 489 | 493 | 32,000 | 4,930 |
| 2008-05-09 | 492 | 494 | 488 | 489 | 34,000 | 4,890 |
| 2008-05-08 | 500 | 505 | 492 | 493 | 31,000 | 4,930 |
| 2008-05-07 | 495 | 500 | 494 | 500 | 27,000 | 5,000 |
| 2008-05-02 | 493 | 494 | 490 | 494 | 16,000 | 4,940 |
| 2008-05-01 | 492 | 494 | 489 | 494 | 11,000 | 4,940 |
| 2008-04-30 | 485 | 494 | 485 | 493 | 33,000 | 4,930 |
| 2008-04-28 | 492 | 492 | 486 | 492 | 17,000 | 4,920 |
| 2008-04-25 | 488 | 492 | 487 | 490 | 35,000 | 4,900 |
| 2008-04-24 | 481 | 487 | 481 | 487 | 15,000 | 4,870 |
| 2008-04-23 | 482 | 489 | 482 | 486 | 17,000 | 4,860 |
| 2008-04-22 | 483 | 483 | 477 | 482 | 11,000 | 4,820 |
| 2008-04-21 | 490 | 493 | 482 | 488 | 27,000 | 4,880 |
| 2008-04-18 | 484 | 493 | 480 | 485 | 35,000 | 4,850 |
| 2008-04-17 | 477 | 485 | 477 | 479 | 22,000 | 4,790 |
| 2008-04-16 | 483 | 484 | 479 | 482 | 9,000 | 4,820 |
| 2008-04-15 | 477 | 484 | 477 | 483 | 16,000 | 4,830 |
| 2008-04-14 | 477 | 478 | 477 | 477 | 27,000 | 4,770 |
| 2008-04-11 | 465 | 477 | 461 | 477 | 21,000 | 4,770 |
| 2008-04-10 | 474 | 474 | 463 | 464 | 16,000 | 4,640 |
| 2008-04-09 | 476 | 477 | 473 | 474 | 9,000 | 4,740 |
| 2008-04-08 | 487 | 489 | 475 | 475 | 12,000 | 4,750 |
| 2008-04-07 | 480 | 485 | 475 | 485 | 22,000 | 4,850 |
| 2008-04-04 | 472 | 483 | 472 | 481 | 23,000 | 4,810 |
| 2008-04-03 | 488 | 488 | 486 | 487 | 15,000 | 4,870 |
| 2008-04-02 | 487 | 490 | 485 | 488 | 31,000 | 4,880 |
| 2008-04-01 | 476 | 485 | 476 | 485 | 26,000 | 4,850 |
| 2008-03-31 | 478 | 483 | 466 | 476 | 34,000 | 4,760 |
| 2008-03-28 | 489 | 489 | 480 | 483 | 29,000 | 4,830 |
| 2008-03-27 | 484 | 486 | 480 | 485 | 29,000 | 4,850 |
| 2008-03-26 | 485 | 489 | 481 | 485 | 33,000 | 4,850 |
| 2008-03-25 | 485 | 486 | 475 | 485 | 90,000 | 4,850 |
| 2008-03-24 | 471 | 480 | 470 | 470 | 48,000 | 4,700 |
| 2008-03-21 | 450 | 464 | 450 | 463 | 28,000 | 4,630 |
| 2008-03-19 | 450 | 457 | 446 | 446 | 23,000 | 4,460 |
| 2008-03-18 | 433 | 439 | 433 | 435 | 26,000 | 4,350 |
| 2008-03-17 | 439 | 440 | 432 | 434 | 33,000 | 4,340 |
| 2008-03-14 | 448 | 453 | 443 | 443 | 95,000 | 4,430 |
| 2008-03-13 | 458 | 458 | 450 | 450 | 44,000 | 4,500 |
| 2008-03-12 | 457 | 459 | 457 | 458 | 28,000 | 4,580 |
| 2008-03-11 | 452 | 452 | 450 | 450 | 36,000 | 4,500 |
| 2008-03-10 | 452 | 455 | 452 | 452 | 16,000 | 4,520 |
| 2008-03-07 | 458 | 462 | 450 | 457 | 23,000 | 4,570 |
| 2008-03-06 | 453 | 461 | 453 | 458 | 16,000 | 4,580 |
| 2008-03-05 | 461 | 461 | 451 | 451 | 23,000 | 4,510 |
| 2008-03-04 | 461 | 462 | 455 | 456 | 28,000 | 4,560 |
| 2008-03-03 | 460 | 460 | 452 | 458 | 28,000 | 4,580 |
| 2008-02-29 | 479 | 479 | 465 | 471 | 33,000 | 4,710 |
| 2008-02-28 | 482 | 486 | 481 | 484 | 13,000 | 4,840 |
| 2008-02-27 | 486 | 487 | 483 | 484 | 27,000 | 4,840 |
| 2008-02-26 | 495 | 495 | 470 | 471 | 27,000 | 4,710 |
| 2008-02-25 | 493 | 494 | 486 | 494 | 67,000 | 4,940 |
| 2008-02-22 | 487 | 487 | 482 | 485 | 25,000 | 4,850 |
| 2008-02-21 | 484 | 489 | 482 | 482 | 54,000 | 4,820 |
| 2008-02-20 | 497 | 497 | 479 | 479 | 28,000 | 4,790 |
| 2008-02-19 | 500 | 500 | 492 | 493 | 14,000 | 4,930 |
| 2008-02-18 | 500 | 506 | 495 | 500 | 20,000 | 5,000 |
| 2008-02-15 | 496 | 504 | 493 | 493 | 70,000 | 4,930 |
| 2008-02-14 | 490 | 497 | 490 | 496 | 28,000 | 4,960 |
| 2008-02-13 | 487 | 500 | 487 | 490 | 58,000 | 4,900 |
| 2008-02-12 | 475 | 487 | 475 | 485 | 12,000 | 4,850 |
| 2008-02-08 | 470 | 492 | 470 | 475 | 23,000 | 4,750 |
| 2008-02-07 | 469 | 471 | 457 | 466 | 33,000 | 4,660 |
| 2008-02-06 | 482 | 482 | 469 | 469 | 50,000 | 4,690 |
| 2008-02-05 | 482 | 490 | 482 | 488 | 18,000 | 4,880 |
| 2008-02-04 | 493 | 510 | 491 | 492 | 30,000 | 4,920 |
| 2008-02-01 | 474 | 480 | 474 | 479 | 25,000 | 4,790 |
| 2008-01-31 | 450 | 475 | 450 | 474 | 61,000 | 4,740 |
| 2008-01-30 | 458 | 464 | 455 | 455 | 28,000 | 4,550 |
| 2008-01-29 | 456 | 464 | 455 | 457 | 18,000 | 4,570 |
| 2008-01-28 | 454 | 463 | 454 | 462 | 31,000 | 4,620 |
| 2008-01-25 | 461 | 461 | 452 | 453 | 49,000 | 4,530 |
| 2008-01-24 | 442 | 458 | 442 | 446 | 20,000 | 4,460 |
| 2008-01-23 | 426 | 440 | 426 | 439 | 35,000 | 4,390 |
| 2008-01-22 | 433 | 436 | 427 | 427 | 41,000 | 4,270 |
| 2008-01-21 | 441 | 441 | 432 | 433 | 24,000 | 4,330 |
| 2008-01-18 | 431 | 444 | 430 | 440 | 53,000 | 4,400 |
| 2008-01-17 | 435 | 445 | 435 | 441 | 78,000 | 4,410 |
| 2008-01-16 | 446 | 453 | 436 | 436 | 64,000 | 4,360 |
| 2008-01-15 | 452 | 459 | 448 | 451 | 64,000 | 4,510 |
| 2008-01-11 | 455 | 456 | 447 | 451 | 59,000 | 4,510 |
| 2008-01-10 | 451 | 455 | 449 | 455 | 46,000 | 4,550 |
| 2008-01-09 | 450 | 460 | 450 | 452 | 80,000 | 4,520 |
| 2008-01-08 | 455 | 465 | 452 | 452 | 53,000 | 4,520 |
| 2008-01-07 | 440 | 457 | 438 | 450 | 84,000 | 4,500 |
| 2008-01-04 | 471 | 471 | 432 | 433 | 58,000 | 4,330 |
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
