2204 (株)中村屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 399 | 401 | 395 | 395 | 45,000 | 3,950 |
| 2012-12-27 | 402 | 402 | 400 | 401 | 40,000 | 4,010 |
| 2012-12-26 | 403 | 403 | 399 | 402 | 50,000 | 4,020 |
| 2012-12-25 | 402 | 403 | 398 | 401 | 52,000 | 4,010 |
| 2012-12-21 | 405 | 405 | 400 | 400 | 59,000 | 4,000 |
| 2012-12-20 | 402 | 405 | 402 | 403 | 27,000 | 4,030 |
| 2012-12-19 | 406 | 406 | 405 | 406 | 13,000 | 4,060 |
| 2012-12-18 | 408 | 409 | 402 | 402 | 21,000 | 4,020 |
| 2012-12-17 | 406 | 408 | 405 | 406 | 19,000 | 4,060 |
| 2012-12-14 | 415 | 415 | 398 | 402 | 91,000 | 4,020 |
| 2012-12-13 | 412 | 412 | 409 | 409 | 23,000 | 4,090 |
| 2012-12-12 | 411 | 411 | 398 | 401 | 46,000 | 4,010 |
| 2012-12-11 | 407 | 411 | 407 | 411 | 16,000 | 4,110 |
| 2012-12-10 | 402 | 405 | 402 | 405 | 8,000 | 4,050 |
| 2012-12-07 | 405 | 406 | 402 | 402 | 13,000 | 4,020 |
| 2012-12-06 | 406 | 409 | 400 | 404 | 35,000 | 4,040 |
| 2012-12-05 | 406 | 406 | 401 | 406 | 30,000 | 4,060 |
| 2012-12-04 | 394 | 402 | 394 | 402 | 17,000 | 4,020 |
| 2012-12-03 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2012-11-30 | 400 | 401 | 397 | 397 | 25,000 | 3,970 |
| 2012-11-29 | 403 | 403 | 399 | 399 | 16,000 | 3,990 |
| 2012-11-28 | 394 | 402 | 394 | 402 | 9,000 | 4,020 |
| 2012-11-27 | 397 | 400 | 395 | 397 | 37,000 | 3,970 |
| 2012-11-26 | 398 | 398 | 388 | 395 | 49,000 | 3,950 |
| 2012-11-22 | 398 | 400 | 396 | 398 | 25,000 | 3,980 |
| 2012-11-21 | 396 | 400 | 396 | 400 | 26,000 | 4,000 |
| 2012-11-20 | 394 | 401 | 393 | 396 | 27,000 | 3,960 |
| 2012-11-19 | 390 | 392 | 387 | 392 | 15,000 | 3,920 |
| 2012-11-16 | 385 | 389 | 383 | 389 | 10,000 | 3,890 |
| 2012-11-15 | 383 | 384 | 381 | 384 | 10,000 | 3,840 |
| 2012-11-14 | 387 | 387 | 381 | 381 | 12,000 | 3,810 |
| 2012-11-13 | 384 | 385 | 383 | 383 | 14,000 | 3,830 |
| 2012-11-12 | 392 | 392 | 384 | 385 | 38,000 | 3,850 |
| 2012-11-09 | 391 | 393 | 389 | 393 | 20,000 | 3,930 |
| 2012-11-08 | 390 | 392 | 390 | 391 | 7,000 | 3,910 |
| 2012-11-07 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2012-11-06 | 389 | 389 | 386 | 389 | 11,000 | 3,890 |
| 2012-11-05 | 389 | 390 | 389 | 390 | 3,000 | 3,900 |
| 2012-11-02 | 390 | 393 | 390 | 393 | 14,000 | 3,930 |
| 2012-11-01 | 395 | 395 | 388 | 390 | 17,000 | 3,900 |
| 2012-10-31 | 392 | 395 | 386 | 394 | 33,000 | 3,940 |
| 2012-10-30 | 393 | 397 | 384 | 384 | 14,000 | 3,840 |
| 2012-10-29 | 396 | 397 | 396 | 396 | 8,000 | 3,960 |
| 2012-10-26 | 400 | 400 | 392 | 396 | 34,000 | 3,960 |
| 2012-10-25 | 397 | 397 | 395 | 397 | 33,000 | 3,970 |
| 2012-10-24 | 389 | 395 | 389 | 395 | 23,000 | 3,950 |
| 2012-10-23 | 397 | 397 | 391 | 392 | 14,000 | 3,920 |
| 2012-10-22 | 388 | 398 | 387 | 398 | 21,000 | 3,980 |
| 2012-10-19 | 389 | 396 | 389 | 396 | 14,000 | 3,960 |
| 2012-10-18 | 386 | 394 | 386 | 389 | 26,000 | 3,890 |
| 2012-10-17 | 384 | 386 | 382 | 386 | 16,000 | 3,860 |
| 2012-10-16 | 384 | 384 | 381 | 382 | 17,000 | 3,820 |
| 2012-10-15 | 385 | 387 | 382 | 384 | 12,000 | 3,840 |
| 2012-10-12 | 384 | 388 | 384 | 386 | 40,000 | 3,860 |
| 2012-10-11 | 389 | 389 | 385 | 386 | 21,000 | 3,860 |
| 2012-10-10 | 387 | 388 | 384 | 384 | 14,000 | 3,840 |
| 2012-10-09 | 391 | 391 | 385 | 387 | 25,000 | 3,870 |
| 2012-10-05 | 393 | 393 | 386 | 391 | 10,000 | 3,910 |
| 2012-10-04 | 399 | 399 | 388 | 388 | 39,000 | 3,880 |
| 2012-10-03 | 399 | 406 | 398 | 399 | 13,000 | 3,990 |
| 2012-10-02 | 403 | 403 | 396 | 399 | 14,000 | 3,990 |
| 2012-10-01 | 411 | 411 | 393 | 411 | 14,000 | 4,110 |
| 2012-09-28 | 423 | 423 | 413 | 413 | 17,000 | 4,130 |
| 2012-09-27 | 415 | 424 | 415 | 421 | 35,000 | 4,210 |
| 2012-09-26 | 413 | 415 | 412 | 415 | 14,000 | 4,150 |
| 2012-09-25 | 413 | 415 | 413 | 415 | 43,000 | 4,150 |
| 2012-09-24 | 412 | 413 | 411 | 413 | 17,000 | 4,130 |
| 2012-09-21 | 411 | 413 | 409 | 412 | 25,000 | 4,120 |
| 2012-09-20 | 408 | 408 | 406 | 408 | 8,000 | 4,080 |
| 2012-09-19 | 406 | 408 | 405 | 408 | 17,000 | 4,080 |
| 2012-09-18 | 411 | 412 | 411 | 412 | 9,000 | 4,120 |
| 2012-09-14 | 411 | 411 | 406 | 409 | 55,000 | 4,090 |
| 2012-09-13 | 405 | 407 | 403 | 407 | 7,000 | 4,070 |
| 2012-09-12 | 400 | 403 | 400 | 403 | 38,000 | 4,030 |
| 2012-09-11 | 392 | 400 | 392 | 400 | 17,000 | 4,000 |
| 2012-09-10 | 393 | 393 | 391 | 392 | 8,000 | 3,920 |
| 2012-09-07 | 390 | 396 | 390 | 393 | 14,000 | 3,930 |
| 2012-09-06 | 394 | 394 | 387 | 388 | 21,000 | 3,880 |
| 2012-09-05 | 387 | 389 | 380 | 389 | 18,000 | 3,890 |
| 2012-09-04 | 396 | 396 | 373 | 383 | 23,000 | 3,830 |
| 2012-09-03 | 390 | 401 | 390 | 401 | 8,000 | 4,010 |
| 2012-08-31 | 402 | 407 | 394 | 394 | 10,000 | 3,940 |
| 2012-08-30 | 408 | 408 | 402 | 402 | 8,000 | 4,020 |
| 2012-08-29 | 408 | 409 | 401 | 405 | 13,000 | 4,050 |
| 2012-08-28 | 413 | 413 | 409 | 412 | 15,000 | 4,120 |
| 2012-08-27 | 415 | 415 | 401 | 409 | 24,000 | 4,090 |
| 2012-08-24 | 410 | 415 | 410 | 415 | 24,000 | 4,150 |
| 2012-08-23 | 412 | 413 | 410 | 411 | 29,000 | 4,110 |
| 2012-08-22 | 410 | 410 | 408 | 408 | 16,000 | 4,080 |
| 2012-08-21 | 405 | 410 | 405 | 410 | 20,000 | 4,100 |
| 2012-08-20 | 401 | 407 | 401 | 405 | 15,000 | 4,050 |
| 2012-08-17 | 406 | 406 | 401 | 405 | 24,000 | 4,050 |
| 2012-08-16 | 401 | 406 | 400 | 406 | 35,000 | 4,060 |
| 2012-08-15 | 399 | 399 | 386 | 396 | 12,000 | 3,960 |
| 2012-08-14 | 397 | 399 | 396 | 396 | 32,000 | 3,960 |
| 2012-08-13 | 393 | 396 | 393 | 395 | 25,000 | 3,950 |
| 2012-08-10 | 385 | 394 | 385 | 393 | 16,000 | 3,930 |
| 2012-08-09 | 385 | 390 | 384 | 390 | 17,000 | 3,900 |
| 2012-08-08 | 390 | 390 | 385 | 385 | 13,000 | 3,850 |
| 2012-08-07 | 379 | 388 | 379 | 383 | 6,000 | 3,830 |
| 2012-08-06 | 376 | 379 | 364 | 378 | 11,000 | 3,780 |
| 2012-08-03 | 375 | 380 | 375 | 375 | 17,000 | 3,750 |
| 2012-08-02 | 382 | 390 | 375 | 379 | 17,000 | 3,790 |
| 2012-08-01 | 386 | 386 | 380 | 381 | 7,000 | 3,810 |
| 2012-07-31 | 383 | 383 | 382 | 382 | 4,000 | 3,820 |
| 2012-07-30 | 390 | 390 | 381 | 382 | 16,000 | 3,820 |
| 2012-07-27 | 377 | 383 | 376 | 382 | 13,000 | 3,820 |
| 2012-07-26 | 385 | 385 | 376 | 376 | 10,000 | 3,760 |
| 2012-07-25 | 389 | 389 | 382 | 382 | 50,000 | 3,820 |
| 2012-07-24 | 390 | 390 | 388 | 389 | 31,000 | 3,890 |
| 2012-07-23 | 394 | 394 | 387 | 387 | 32,000 | 3,870 |
| 2012-07-20 | 391 | 394 | 389 | 394 | 19,000 | 3,940 |
| 2012-07-19 | 395 | 396 | 394 | 395 | 15,000 | 3,950 |
| 2012-07-18 | 395 | 396 | 387 | 387 | 9,000 | 3,870 |
| 2012-07-17 | 384 | 395 | 384 | 395 | 8,000 | 3,950 |
| 2012-07-13 | 385 | 392 | 381 | 382 | 32,000 | 3,820 |
| 2012-07-12 | 397 | 397 | 381 | 382 | 168,000 | 3,820 |
| 2012-07-11 | 395 | 402 | 394 | 399 | 74,000 | 3,990 |
| 2012-07-10 | 395 | 397 | 394 | 395 | 47,000 | 3,950 |
| 2012-07-09 | 386 | 394 | 386 | 392 | 26,000 | 3,920 |
| 2012-07-06 | 385 | 391 | 385 | 388 | 41,000 | 3,880 |
| 2012-07-05 | 378 | 384 | 378 | 382 | 25,000 | 3,820 |
| 2012-07-04 | 381 | 381 | 378 | 378 | 27,000 | 3,780 |
| 2012-07-03 | 379 | 381 | 374 | 377 | 23,000 | 3,770 |
| 2012-07-02 | 381 | 382 | 374 | 374 | 25,000 | 3,740 |
| 2012-06-29 | 368 | 381 | 368 | 376 | 35,000 | 3,760 |
| 2012-06-28 | 365 | 375 | 365 | 372 | 26,000 | 3,720 |
| 2012-06-27 | 366 | 366 | 363 | 365 | 24,000 | 3,650 |
| 2012-06-26 | 364 | 368 | 364 | 365 | 21,000 | 3,650 |
| 2012-06-25 | 369 | 369 | 365 | 365 | 28,000 | 3,650 |
| 2012-06-22 | 360 | 366 | 360 | 365 | 29,000 | 3,650 |
| 2012-06-21 | 358 | 361 | 358 | 361 | 11,000 | 3,610 |
| 2012-06-20 | 360 | 364 | 355 | 358 | 44,000 | 3,580 |
| 2012-06-19 | 361 | 361 | 360 | 360 | 7,000 | 3,600 |
| 2012-06-18 | 366 | 366 | 360 | 360 | 15,000 | 3,600 |
| 2012-06-15 | 383 | 383 | 355 | 355 | 53,000 | 3,550 |
| 2012-06-14 | 380 | 380 | 377 | 379 | 10,000 | 3,790 |
| 2012-06-13 | 379 | 379 | 376 | 376 | 8,000 | 3,760 |
| 2012-06-12 | 371 | 378 | 366 | 378 | 42,000 | 3,780 |
| 2012-06-11 | 366 | 375 | 366 | 372 | 23,000 | 3,720 |
| 2012-06-08 | 368 | 369 | 360 | 369 | 60,000 | 3,690 |
| 2012-06-07 | 354 | 363 | 353 | 363 | 13,000 | 3,630 |
| 2012-06-06 | 361 | 362 | 357 | 362 | 18,000 | 3,620 |
| 2012-06-05 | 363 | 364 | 360 | 361 | 10,000 | 3,610 |
| 2012-06-04 | 353 | 363 | 350 | 363 | 47,000 | 3,630 |
| 2012-06-01 | 355 | 364 | 355 | 355 | 22,000 | 3,550 |
| 2012-05-31 | 363 | 370 | 355 | 355 | 30,000 | 3,550 |
| 2012-05-30 | 362 | 362 | 356 | 356 | 21,000 | 3,560 |
| 2012-05-29 | 365 | 367 | 361 | 365 | 16,000 | 3,650 |
| 2012-05-28 | 365 | 366 | 359 | 366 | 4,000 | 3,660 |
| 2012-05-25 | 364 | 364 | 355 | 357 | 32,000 | 3,570 |
| 2012-05-24 | 355 | 358 | 355 | 358 | 32,000 | 3,580 |
| 2012-05-23 | 355 | 358 | 353 | 356 | 27,000 | 3,560 |
| 2012-05-22 | 355 | 365 | 353 | 355 | 41,000 | 3,550 |
| 2012-05-21 | 368 | 368 | 350 | 355 | 22,000 | 3,550 |
| 2012-05-18 | 360 | 368 | 359 | 361 | 37,000 | 3,610 |
| 2012-05-17 | 366 | 367 | 359 | 361 | 27,000 | 3,610 |
| 2012-05-16 | 371 | 373 | 364 | 364 | 21,000 | 3,640 |
| 2012-05-15 | 367 | 375 | 364 | 375 | 29,000 | 3,750 |
| 2012-05-14 | 379 | 379 | 367 | 367 | 64,000 | 3,670 |
| 2012-05-11 | 379 | 381 | 379 | 379 | 23,000 | 3,790 |
| 2012-05-10 | 378 | 383 | 375 | 377 | 25,000 | 3,770 |
| 2012-05-09 | 380 | 381 | 379 | 379 | 9,000 | 3,790 |
| 2012-05-08 | 384 | 384 | 373 | 380 | 36,000 | 3,800 |
| 2012-05-07 | 382 | 388 | 378 | 379 | 29,000 | 3,790 |
| 2012-05-02 | 393 | 393 | 385 | 388 | 10,000 | 3,880 |
| 2012-05-01 | 397 | 397 | 390 | 390 | 8,000 | 3,900 |
| 2012-04-27 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 2012-04-26 | 402 | 402 | 400 | 400 | 12,000 | 4,000 |
| 2012-04-25 | 398 | 398 | 395 | 395 | 23,000 | 3,950 |
| 2012-04-24 | 406 | 406 | 396 | 400 | 35,000 | 4,000 |
| 2012-04-23 | 408 | 408 | 406 | 406 | 5,000 | 4,060 |
| 2012-04-20 | 404 | 405 | 400 | 403 | 17,000 | 4,030 |
| 2012-04-19 | 402 | 405 | 402 | 403 | 6,000 | 4,030 |
| 2012-04-18 | 399 | 409 | 396 | 405 | 30,000 | 4,050 |
| 2012-04-17 | 394 | 395 | 389 | 395 | 11,000 | 3,950 |
| 2012-04-16 | 388 | 394 | 387 | 394 | 15,000 | 3,940 |
| 2012-04-13 | 388 | 391 | 387 | 388 | 9,000 | 3,880 |
| 2012-04-12 | 394 | 394 | 390 | 390 | 48,000 | 3,900 |
| 2012-04-11 | 391 | 394 | 391 | 394 | 25,000 | 3,940 |
| 2012-04-10 | 397 | 398 | 392 | 392 | 24,000 | 3,920 |
| 2012-04-09 | 397 | 397 | 392 | 392 | 12,000 | 3,920 |
| 2012-04-06 | 398 | 400 | 397 | 400 | 24,000 | 4,000 |
| 2012-04-05 | 392 | 400 | 392 | 398 | 19,000 | 3,980 |
| 2012-04-04 | 395 | 399 | 393 | 397 | 22,000 | 3,970 |
| 2012-04-03 | 395 | 397 | 395 | 395 | 16,000 | 3,950 |
| 2012-04-02 | 408 | 408 | 397 | 397 | 30,000 | 3,970 |
| 2012-03-30 | 412 | 412 | 405 | 408 | 25,000 | 4,080 |
| 2012-03-29 | 403 | 411 | 403 | 408 | 39,000 | 4,080 |
| 2012-03-28 | 401 | 413 | 400 | 403 | 69,000 | 4,030 |
| 2012-03-27 | 421 | 425 | 419 | 425 | 109,000 | 4,250 |
| 2012-03-26 | 424 | 425 | 418 | 418 | 56,000 | 4,180 |
| 2012-03-23 | 417 | 422 | 416 | 422 | 36,000 | 4,220 |
| 2012-03-22 | 417 | 419 | 417 | 419 | 16,000 | 4,190 |
| 2012-03-21 | 417 | 419 | 413 | 413 | 48,000 | 4,130 |
| 2012-03-19 | 418 | 420 | 417 | 419 | 23,000 | 4,190 |
| 2012-03-16 | 417 | 419 | 415 | 415 | 34,000 | 4,150 |
| 2012-03-15 | 415 | 418 | 415 | 415 | 22,000 | 4,150 |
| 2012-03-14 | 419 | 420 | 412 | 412 | 32,000 | 4,120 |
| 2012-03-13 | 413 | 417 | 413 | 413 | 24,000 | 4,130 |
| 2012-03-12 | 420 | 421 | 413 | 413 | 46,000 | 4,130 |
| 2012-03-09 | 419 | 421 | 418 | 420 | 98,000 | 4,200 |
| 2012-03-08 | 412 | 415 | 411 | 415 | 24,000 | 4,150 |
| 2012-03-07 | 411 | 412 | 408 | 412 | 22,000 | 4,120 |
| 2012-03-06 | 412 | 414 | 411 | 411 | 10,000 | 4,110 |
| 2012-03-05 | 419 | 419 | 409 | 411 | 35,000 | 4,110 |
| 2012-03-02 | 418 | 420 | 415 | 419 | 32,000 | 4,190 |
| 2012-03-01 | 415 | 419 | 415 | 418 | 15,000 | 4,180 |
| 2012-02-29 | 421 | 421 | 415 | 415 | 25,000 | 4,150 |
| 2012-02-28 | 419 | 419 | 415 | 418 | 28,000 | 4,180 |
| 2012-02-27 | 421 | 421 | 415 | 418 | 24,000 | 4,180 |
| 2012-02-24 | 419 | 421 | 418 | 418 | 31,000 | 4,180 |
| 2012-02-23 | 418 | 419 | 412 | 417 | 33,000 | 4,170 |
| 2012-02-22 | 411 | 417 | 408 | 417 | 38,000 | 4,170 |
| 2012-02-21 | 408 | 410 | 408 | 409 | 10,000 | 4,090 |
| 2012-02-20 | 408 | 412 | 408 | 408 | 11,000 | 4,080 |
| 2012-02-17 | 408 | 415 | 406 | 407 | 19,000 | 4,070 |
| 2012-02-16 | 406 | 413 | 406 | 406 | 8,000 | 4,060 |
| 2012-02-15 | 410 | 414 | 408 | 414 | 35,000 | 4,140 |
| 2012-02-14 | 405 | 407 | 402 | 407 | 17,000 | 4,070 |
| 2012-02-13 | 398 | 405 | 398 | 405 | 30,000 | 4,050 |
| 2012-02-10 | 403 | 403 | 398 | 398 | 19,000 | 3,980 |
| 2012-02-09 | 400 | 404 | 398 | 403 | 20,000 | 4,030 |
| 2012-02-08 | 397 | 400 | 394 | 400 | 22,000 | 4,000 |
| 2012-02-07 | 394 | 398 | 392 | 392 | 9,000 | 3,920 |
| 2012-02-06 | 395 | 399 | 391 | 399 | 13,000 | 3,990 |
| 2012-02-03 | 397 | 398 | 397 | 397 | 10,000 | 3,970 |
| 2012-02-02 | 389 | 400 | 389 | 400 | 17,000 | 4,000 |
| 2012-02-01 | 394 | 395 | 388 | 388 | 18,000 | 3,880 |
| 2012-01-31 | 391 | 396 | 390 | 396 | 14,000 | 3,960 |
| 2012-01-30 | 396 | 396 | 390 | 390 | 14,000 | 3,900 |
| 2012-01-27 | 396 | 399 | 396 | 397 | 7,000 | 3,970 |
| 2012-01-26 | 396 | 400 | 396 | 396 | 15,000 | 3,960 |
| 2012-01-25 | 400 | 400 | 393 | 398 | 29,000 | 3,980 |
| 2012-01-24 | 400 | 400 | 397 | 400 | 13,000 | 4,000 |
| 2012-01-23 | 399 | 400 | 395 | 400 | 11,000 | 4,000 |
| 2012-01-20 | 391 | 399 | 387 | 399 | 25,000 | 3,990 |
| 2012-01-19 | 390 | 392 | 389 | 392 | 7,000 | 3,920 |
| 2012-01-18 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 2012-01-17 | 386 | 391 | 385 | 385 | 7,000 | 3,850 |
| 2012-01-16 | 383 | 388 | 383 | 387 | 8,000 | 3,870 |
| 2012-01-13 | 382 | 386 | 382 | 386 | 8,000 | 3,860 |
| 2012-01-12 | 394 | 394 | 381 | 382 | 51,000 | 3,820 |
| 2012-01-11 | 393 | 395 | 391 | 394 | 25,000 | 3,940 |
| 2012-01-10 | 385 | 394 | 385 | 393 | 22,000 | 3,930 |
| 2012-01-06 | 379 | 382 | 379 | 381 | 4,000 | 3,810 |
| 2012-01-05 | 386 | 386 | 379 | 379 | 22,000 | 3,790 |
| 2012-01-04 | 380 | 393 | 380 | 386 | 32,000 | 3,860 |
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
