2204 (株)中村屋 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 394 | 397 | 394 | 396 | 83,000 | 3,960 |
| 2013-12-27 | 391 | 393 | 390 | 393 | 58,000 | 3,930 |
| 2013-12-26 | 388 | 390 | 388 | 389 | 74,000 | 3,890 |
| 2013-12-25 | 387 | 388 | 386 | 387 | 128,000 | 3,870 |
| 2013-12-24 | 388 | 389 | 387 | 387 | 77,000 | 3,870 |
| 2013-12-20 | 388 | 390 | 387 | 388 | 54,000 | 3,880 |
| 2013-12-19 | 390 | 391 | 388 | 388 | 72,000 | 3,880 |
| 2013-12-18 | 388 | 390 | 387 | 390 | 55,000 | 3,900 |
| 2013-12-17 | 387 | 389 | 387 | 389 | 36,000 | 3,890 |
| 2013-12-16 | 390 | 390 | 387 | 387 | 73,000 | 3,870 |
| 2013-12-13 | 389 | 390 | 389 | 389 | 208,000 | 3,890 |
| 2013-12-12 | 392 | 394 | 392 | 392 | 52,000 | 3,920 |
| 2013-12-11 | 394 | 394 | 391 | 392 | 94,000 | 3,920 |
| 2013-12-10 | 394 | 395 | 393 | 395 | 60,000 | 3,950 |
| 2013-12-09 | 393 | 394 | 393 | 394 | 43,000 | 3,940 |
| 2013-12-06 | 391 | 393 | 391 | 392 | 57,000 | 3,920 |
| 2013-12-05 | 392 | 393 | 391 | 392 | 69,000 | 3,920 |
| 2013-12-04 | 396 | 396 | 392 | 393 | 179,000 | 3,930 |
| 2013-12-03 | 396 | 398 | 395 | 396 | 66,000 | 3,960 |
| 2013-12-02 | 396 | 397 | 395 | 395 | 53,000 | 3,950 |
| 2013-11-29 | 395 | 396 | 395 | 395 | 54,000 | 3,950 |
| 2013-11-28 | 396 | 397 | 395 | 395 | 57,000 | 3,950 |
| 2013-11-27 | 396 | 398 | 395 | 395 | 57,000 | 3,950 |
| 2013-11-26 | 398 | 399 | 396 | 396 | 61,000 | 3,960 |
| 2013-11-25 | 397 | 399 | 397 | 398 | 32,000 | 3,980 |
| 2013-11-22 | 397 | 399 | 397 | 398 | 55,000 | 3,980 |
| 2013-11-21 | 396 | 399 | 396 | 397 | 91,000 | 3,970 |
| 2013-11-20 | 397 | 398 | 396 | 397 | 54,000 | 3,970 |
| 2013-11-19 | 398 | 400 | 397 | 399 | 25,000 | 3,990 |
| 2013-11-18 | 402 | 402 | 398 | 398 | 56,000 | 3,980 |
| 2013-11-15 | 400 | 404 | 400 | 403 | 74,000 | 4,030 |
| 2013-11-14 | 400 | 400 | 398 | 400 | 35,000 | 4,000 |
| 2013-11-13 | 399 | 400 | 397 | 399 | 31,000 | 3,990 |
| 2013-11-12 | 396 | 399 | 395 | 399 | 70,000 | 3,990 |
| 2013-11-11 | 398 | 399 | 395 | 396 | 40,000 | 3,960 |
| 2013-11-08 | 398 | 398 | 396 | 397 | 16,000 | 3,970 |
| 2013-11-07 | 400 | 401 | 395 | 398 | 56,000 | 3,980 |
| 2013-11-06 | 401 | 403 | 400 | 401 | 29,000 | 4,010 |
| 2013-11-05 | 403 | 404 | 401 | 403 | 26,000 | 4,030 |
| 2013-11-01 | 405 | 406 | 402 | 405 | 46,000 | 4,050 |
| 2013-10-31 | 407 | 407 | 405 | 405 | 35,000 | 4,050 |
| 2013-10-30 | 404 | 408 | 400 | 407 | 73,000 | 4,070 |
| 2013-10-29 | 401 | 401 | 399 | 400 | 40,000 | 4,000 |
| 2013-10-28 | 402 | 403 | 401 | 402 | 16,000 | 4,020 |
| 2013-10-25 | 402 | 403 | 401 | 402 | 62,000 | 4,020 |
| 2013-10-24 | 402 | 407 | 402 | 407 | 33,000 | 4,070 |
| 2013-10-23 | 406 | 406 | 403 | 405 | 19,000 | 4,050 |
| 2013-10-22 | 406 | 407 | 404 | 405 | 32,000 | 4,050 |
| 2013-10-21 | 407 | 407 | 402 | 406 | 24,000 | 4,060 |
| 2013-10-18 | 406 | 407 | 401 | 405 | 29,000 | 4,050 |
| 2013-10-17 | 403 | 405 | 402 | 405 | 19,000 | 4,050 |
| 2013-10-16 | 401 | 404 | 401 | 404 | 10,000 | 4,040 |
| 2013-10-15 | 404 | 404 | 401 | 403 | 36,000 | 4,030 |
| 2013-10-11 | 402 | 404 | 402 | 404 | 16,000 | 4,040 |
| 2013-10-10 | 399 | 403 | 399 | 402 | 14,000 | 4,020 |
| 2013-10-09 | 399 | 400 | 399 | 400 | 20,000 | 4,000 |
| 2013-10-08 | 403 | 403 | 398 | 399 | 15,000 | 3,990 |
| 2013-10-07 | 402 | 405 | 401 | 403 | 26,000 | 4,030 |
| 2013-10-04 | 398 | 399 | 395 | 397 | 30,000 | 3,970 |
| 2013-10-03 | 398 | 401 | 398 | 399 | 23,000 | 3,990 |
| 2013-10-02 | 401 | 401 | 398 | 400 | 18,000 | 4,000 |
| 2013-10-01 | 401 | 402 | 400 | 400 | 15,000 | 4,000 |
| 2013-09-30 | 402 | 404 | 400 | 404 | 11,000 | 4,040 |
| 2013-09-27 | 403 | 408 | 403 | 408 | 16,000 | 4,080 |
| 2013-09-26 | 401 | 407 | 398 | 407 | 22,000 | 4,070 |
| 2013-09-25 | 405 | 407 | 402 | 406 | 35,000 | 4,060 |
| 2013-09-24 | 408 | 408 | 406 | 406 | 36,000 | 4,060 |
| 2013-09-20 | 406 | 409 | 406 | 409 | 25,000 | 4,090 |
| 2013-09-19 | 409 | 410 | 405 | 409 | 25,000 | 4,090 |
| 2013-09-18 | 404 | 406 | 403 | 406 | 12,000 | 4,060 |
| 2013-09-17 | 408 | 409 | 404 | 404 | 18,000 | 4,040 |
| 2013-09-13 | 407 | 408 | 407 | 407 | 80,000 | 4,070 |
| 2013-09-12 | 405 | 407 | 403 | 407 | 43,000 | 4,070 |
| 2013-09-11 | 404 | 405 | 402 | 403 | 24,000 | 4,030 |
| 2013-09-10 | 400 | 402 | 400 | 401 | 28,000 | 4,010 |
| 2013-09-09 | 400 | 401 | 397 | 398 | 32,000 | 3,980 |
| 2013-09-06 | 396 | 397 | 396 | 397 | 5,000 | 3,970 |
| 2013-09-05 | 392 | 397 | 392 | 396 | 15,000 | 3,960 |
| 2013-09-04 | 393 | 393 | 390 | 391 | 19,000 | 3,910 |
| 2013-09-03 | 394 | 394 | 389 | 392 | 45,000 | 3,920 |
| 2013-09-02 | 391 | 394 | 391 | 394 | 8,000 | 3,940 |
| 2013-08-30 | 395 | 395 | 390 | 390 | 54,000 | 3,900 |
| 2013-08-29 | 393 | 393 | 393 | 393 | 7,000 | 3,930 |
| 2013-08-28 | 394 | 395 | 393 | 394 | 20,000 | 3,940 |
| 2013-08-27 | 394 | 395 | 394 | 395 | 14,000 | 3,950 |
| 2013-08-26 | 395 | 396 | 395 | 395 | 22,000 | 3,950 |
| 2013-08-23 | 398 | 398 | 395 | 397 | 24,000 | 3,970 |
| 2013-08-22 | 396 | 397 | 394 | 397 | 20,000 | 3,970 |
| 2013-08-21 | 395 | 395 | 394 | 395 | 18,000 | 3,950 |
| 2013-08-20 | 395 | 396 | 394 | 394 | 22,000 | 3,940 |
| 2013-08-19 | 397 | 397 | 395 | 396 | 9,000 | 3,960 |
| 2013-08-16 | 395 | 397 | 395 | 395 | 25,000 | 3,950 |
| 2013-08-15 | 398 | 398 | 394 | 395 | 21,000 | 3,950 |
| 2013-08-14 | 395 | 398 | 395 | 398 | 24,000 | 3,980 |
| 2013-08-13 | 395 | 397 | 394 | 397 | 22,000 | 3,970 |
| 2013-08-12 | 394 | 398 | 394 | 395 | 45,000 | 3,950 |
| 2013-08-09 | 398 | 398 | 394 | 394 | 34,000 | 3,940 |
| 2013-08-08 | 394 | 395 | 393 | 394 | 25,000 | 3,940 |
| 2013-08-07 | 400 | 400 | 395 | 395 | 39,000 | 3,950 |
| 2013-08-06 | 398 | 400 | 396 | 400 | 25,000 | 4,000 |
| 2013-08-05 | 396 | 400 | 396 | 400 | 15,000 | 4,000 |
| 2013-08-02 | 395 | 397 | 394 | 397 | 23,000 | 3,970 |
| 2013-08-01 | 393 | 395 | 393 | 395 | 24,000 | 3,950 |
| 2013-07-31 | 399 | 399 | 394 | 394 | 27,000 | 3,940 |
| 2013-07-30 | 395 | 399 | 395 | 398 | 34,000 | 3,980 |
| 2013-07-29 | 400 | 400 | 395 | 395 | 36,000 | 3,950 |
| 2013-07-26 | 403 | 403 | 400 | 400 | 31,000 | 4,000 |
| 2013-07-25 | 404 | 405 | 403 | 403 | 54,000 | 4,030 |
| 2013-07-24 | 407 | 409 | 407 | 409 | 29,000 | 4,090 |
| 2013-07-23 | 407 | 408 | 406 | 408 | 19,000 | 4,080 |
| 2013-07-22 | 407 | 410 | 405 | 407 | 25,000 | 4,070 |
| 2013-07-19 | 409 | 409 | 406 | 407 | 15,000 | 4,070 |
| 2013-07-18 | 405 | 408 | 404 | 405 | 34,000 | 4,050 |
| 2013-07-17 | 406 | 409 | 405 | 405 | 51,000 | 4,050 |
| 2013-07-16 | 406 | 408 | 405 | 406 | 13,000 | 4,060 |
| 2013-07-12 | 408 | 408 | 404 | 405 | 166,000 | 4,050 |
| 2013-07-11 | 406 | 409 | 405 | 408 | 98,000 | 4,080 |
| 2013-07-10 | 406 | 408 | 404 | 405 | 78,000 | 4,050 |
| 2013-07-09 | 406 | 406 | 404 | 404 | 23,000 | 4,040 |
| 2013-07-08 | 405 | 406 | 402 | 402 | 58,000 | 4,020 |
| 2013-07-05 | 403 | 405 | 401 | 405 | 25,000 | 4,050 |
| 2013-07-04 | 405 | 405 | 400 | 404 | 18,000 | 4,040 |
| 2013-07-03 | 409 | 409 | 404 | 404 | 29,000 | 4,040 |
| 2013-07-02 | 407 | 407 | 402 | 405 | 51,000 | 4,050 |
| 2013-07-01 | 409 | 409 | 398 | 402 | 32,000 | 4,020 |
| 2013-06-28 | 399 | 409 | 398 | 409 | 41,000 | 4,090 |
| 2013-06-27 | 390 | 399 | 390 | 398 | 42,000 | 3,980 |
| 2013-06-26 | 392 | 392 | 390 | 390 | 18,000 | 3,900 |
| 2013-06-25 | 396 | 396 | 391 | 391 | 36,000 | 3,910 |
| 2013-06-24 | 395 | 399 | 395 | 395 | 19,000 | 3,950 |
| 2013-06-21 | 391 | 395 | 388 | 389 | 43,000 | 3,890 |
| 2013-06-20 | 391 | 392 | 391 | 392 | 13,000 | 3,920 |
| 2013-06-19 | 389 | 391 | 389 | 391 | 25,000 | 3,910 |
| 2013-06-18 | 399 | 399 | 388 | 388 | 40,000 | 3,880 |
| 2013-06-17 | 388 | 398 | 388 | 394 | 27,000 | 3,940 |
| 2013-06-14 | 393 | 399 | 390 | 391 | 133,000 | 3,910 |
| 2013-06-13 | 398 | 398 | 394 | 394 | 28,000 | 3,940 |
| 2013-06-12 | 395 | 405 | 393 | 405 | 60,000 | 4,050 |
| 2013-06-11 | 396 | 401 | 395 | 395 | 26,000 | 3,950 |
| 2013-06-10 | 394 | 396 | 391 | 396 | 27,000 | 3,960 |
| 2013-06-07 | 390 | 394 | 386 | 386 | 45,000 | 3,860 |
| 2013-06-06 | 397 | 397 | 390 | 390 | 24,000 | 3,900 |
| 2013-06-05 | 393 | 400 | 393 | 395 | 31,000 | 3,950 |
| 2013-06-04 | 394 | 395 | 390 | 392 | 63,000 | 3,920 |
| 2013-06-03 | 400 | 402 | 393 | 393 | 71,000 | 3,930 |
| 2013-05-31 | 404 | 405 | 401 | 403 | 24,000 | 4,030 |
| 2013-05-30 | 401 | 405 | 398 | 398 | 78,000 | 3,980 |
| 2013-05-29 | 402 | 406 | 401 | 401 | 29,000 | 4,010 |
| 2013-05-28 | 401 | 404 | 400 | 401 | 43,000 | 4,010 |
| 2013-05-27 | 403 | 408 | 400 | 401 | 49,000 | 4,010 |
| 2013-05-24 | 417 | 420 | 410 | 411 | 99,000 | 4,110 |
| 2013-05-23 | 426 | 427 | 420 | 420 | 56,000 | 4,200 |
| 2013-05-22 | 428 | 429 | 425 | 426 | 31,000 | 4,260 |
| 2013-05-21 | 428 | 430 | 425 | 426 | 34,000 | 4,260 |
| 2013-05-20 | 428 | 429 | 425 | 426 | 31,000 | 4,260 |
| 2013-05-17 | 420 | 425 | 420 | 425 | 31,000 | 4,250 |
| 2013-05-16 | 425 | 426 | 420 | 420 | 37,000 | 4,200 |
| 2013-05-15 | 427 | 427 | 425 | 426 | 35,000 | 4,260 |
| 2013-05-14 | 431 | 431 | 428 | 428 | 25,000 | 4,280 |
| 2013-05-13 | 429 | 432 | 428 | 431 | 46,000 | 4,310 |
| 2013-05-10 | 430 | 431 | 428 | 428 | 43,000 | 4,280 |
| 2013-05-09 | 431 | 432 | 428 | 428 | 17,000 | 4,280 |
| 2013-05-08 | 431 | 433 | 428 | 428 | 31,000 | 4,280 |
| 2013-05-07 | 426 | 432 | 426 | 429 | 37,000 | 4,290 |
| 2013-05-02 | 425 | 429 | 425 | 427 | 15,000 | 4,270 |
| 2013-05-01 | 425 | 429 | 423 | 425 | 28,000 | 4,250 |
| 2013-04-30 | 426 | 428 | 425 | 425 | 33,000 | 4,250 |
| 2013-04-26 | 436 | 439 | 432 | 435 | 24,000 | 4,350 |
| 2013-04-25 | 438 | 439 | 432 | 438 | 51,000 | 4,380 |
| 2013-04-24 | 434 | 438 | 432 | 438 | 40,000 | 4,380 |
| 2013-04-23 | 432 | 433 | 424 | 430 | 27,000 | 4,300 |
| 2013-04-22 | 426 | 430 | 425 | 430 | 33,000 | 4,300 |
| 2013-04-19 | 434 | 434 | 426 | 426 | 48,000 | 4,260 |
| 2013-04-18 | 434 | 434 | 430 | 430 | 33,000 | 4,300 |
| 2013-04-17 | 431 | 436 | 431 | 434 | 17,000 | 4,340 |
| 2013-04-16 | 431 | 434 | 430 | 431 | 33,000 | 4,310 |
| 2013-04-15 | 439 | 439 | 432 | 435 | 24,000 | 4,350 |
| 2013-04-12 | 439 | 441 | 438 | 439 | 51,000 | 4,390 |
| 2013-04-11 | 437 | 439 | 434 | 439 | 45,000 | 4,390 |
| 2013-04-10 | 433 | 435 | 431 | 432 | 32,000 | 4,320 |
| 2013-04-09 | 434 | 437 | 432 | 435 | 58,000 | 4,350 |
| 2013-04-08 | 421 | 435 | 416 | 435 | 94,000 | 4,350 |
| 2013-04-05 | 418 | 428 | 415 | 421 | 61,000 | 4,210 |
| 2013-04-04 | 403 | 411 | 401 | 411 | 44,000 | 4,110 |
| 2013-04-03 | 400 | 406 | 400 | 406 | 30,000 | 4,060 |
| 2013-04-02 | 408 | 408 | 400 | 400 | 70,000 | 4,000 |
| 2013-04-01 | 420 | 421 | 403 | 403 | 44,000 | 4,030 |
| 2013-03-29 | 435 | 435 | 422 | 422 | 31,000 | 4,220 |
| 2013-03-28 | 435 | 435 | 430 | 435 | 42,000 | 4,350 |
| 2013-03-27 | 435 | 437 | 419 | 435 | 94,000 | 4,350 |
| 2013-03-26 | 446 | 449 | 446 | 447 | 144,000 | 4,470 |
| 2013-03-25 | 450 | 450 | 445 | 447 | 95,000 | 4,470 |
| 2013-03-22 | 445 | 447 | 443 | 443 | 62,000 | 4,430 |
| 2013-03-21 | 435 | 447 | 435 | 443 | 110,000 | 4,430 |
| 2013-03-19 | 427 | 437 | 427 | 435 | 48,000 | 4,350 |
| 2013-03-18 | 430 | 431 | 425 | 426 | 118,000 | 4,260 |
| 2013-03-15 | 438 | 441 | 428 | 428 | 161,000 | 4,280 |
| 2013-03-14 | 444 | 444 | 435 | 435 | 47,000 | 4,350 |
| 2013-03-13 | 441 | 441 | 435 | 437 | 37,000 | 4,370 |
| 2013-03-12 | 440 | 441 | 434 | 438 | 102,000 | 4,380 |
| 2013-03-11 | 450 | 457 | 437 | 439 | 211,000 | 4,390 |
| 2013-03-08 | 440 | 444 | 440 | 441 | 138,000 | 4,410 |
| 2013-03-07 | 438 | 439 | 435 | 436 | 53,000 | 4,360 |
| 2013-03-06 | 433 | 441 | 433 | 438 | 37,000 | 4,380 |
| 2013-03-05 | 439 | 439 | 428 | 433 | 71,000 | 4,330 |
| 2013-03-04 | 426 | 450 | 425 | 444 | 100,000 | 4,440 |
| 2013-03-01 | 420 | 423 | 417 | 421 | 26,000 | 4,210 |
| 2013-02-28 | 416 | 422 | 416 | 422 | 35,000 | 4,220 |
| 2013-02-27 | 423 | 423 | 419 | 419 | 29,000 | 4,190 |
| 2013-02-26 | 420 | 424 | 420 | 422 | 20,000 | 4,220 |
| 2013-02-25 | 422 | 425 | 418 | 420 | 47,000 | 4,200 |
| 2013-02-22 | 416 | 420 | 415 | 418 | 40,000 | 4,180 |
| 2013-02-21 | 414 | 419 | 414 | 418 | 23,000 | 4,180 |
| 2013-02-20 | 412 | 416 | 412 | 414 | 22,000 | 4,140 |
| 2013-02-19 | 409 | 413 | 409 | 412 | 30,000 | 4,120 |
| 2013-02-18 | 407 | 410 | 402 | 408 | 57,000 | 4,080 |
| 2013-02-15 | 410 | 412 | 405 | 406 | 36,000 | 4,060 |
| 2013-02-14 | 413 | 414 | 410 | 410 | 23,000 | 4,100 |
| 2013-02-13 | 414 | 415 | 412 | 414 | 32,000 | 4,140 |
| 2013-02-12 | 416 | 419 | 415 | 416 | 47,000 | 4,160 |
| 2013-02-08 | 418 | 418 | 414 | 416 | 37,000 | 4,160 |
| 2013-02-07 | 415 | 417 | 413 | 417 | 38,000 | 4,170 |
| 2013-02-06 | 413 | 416 | 413 | 415 | 22,000 | 4,150 |
| 2013-02-05 | 417 | 417 | 413 | 413 | 36,000 | 4,130 |
| 2013-02-04 | 418 | 418 | 412 | 415 | 25,000 | 4,150 |
| 2013-02-01 | 416 | 418 | 413 | 414 | 28,000 | 4,140 |
| 2013-01-31 | 415 | 416 | 414 | 415 | 16,000 | 4,150 |
| 2013-01-30 | 414 | 415 | 414 | 414 | 16,000 | 4,140 |
| 2013-01-29 | 415 | 418 | 415 | 415 | 20,000 | 4,150 |
| 2013-01-28 | 418 | 418 | 415 | 415 | 12,000 | 4,150 |
| 2013-01-25 | 416 | 418 | 413 | 417 | 38,000 | 4,170 |
| 2013-01-24 | 410 | 415 | 410 | 415 | 31,000 | 4,150 |
| 2013-01-23 | 409 | 412 | 408 | 410 | 18,000 | 4,100 |
| 2013-01-22 | 416 | 416 | 408 | 410 | 19,000 | 4,100 |
| 2013-01-21 | 411 | 416 | 410 | 416 | 31,000 | 4,160 |
| 2013-01-18 | 408 | 413 | 408 | 413 | 25,000 | 4,130 |
| 2013-01-17 | 409 | 410 | 405 | 406 | 28,000 | 4,060 |
| 2013-01-16 | 414 | 415 | 411 | 411 | 13,000 | 4,110 |
| 2013-01-15 | 414 | 417 | 413 | 416 | 39,000 | 4,160 |
| 2013-01-11 | 412 | 414 | 409 | 414 | 29,000 | 4,140 |
| 2013-01-10 | 407 | 409 | 405 | 409 | 14,000 | 4,090 |
| 2013-01-09 | 406 | 407 | 403 | 407 | 18,000 | 4,070 |
| 2013-01-08 | 406 | 406 | 400 | 406 | 42,000 | 4,060 |
| 2013-01-07 | 404 | 404 | 400 | 404 | 25,000 | 4,040 |
| 2013-01-04 | 403 | 403 | 399 | 399 | 61,000 | 3,990 |
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
