2204 (株)中村屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 467 | 468 | 466 | 468 | 26,000 | 4,680 |
| 2014-12-29 | 465 | 465 | 464 | 465 | 19,000 | 4,650 |
| 2014-12-26 | 463 | 465 | 461 | 464 | 32,000 | 4,640 |
| 2014-12-25 | 464 | 465 | 462 | 464 | 37,000 | 4,640 |
| 2014-12-24 | 460 | 463 | 460 | 462 | 64,000 | 4,620 |
| 2014-12-22 | 457 | 460 | 457 | 459 | 46,000 | 4,590 |
| 2014-12-19 | 457 | 458 | 455 | 457 | 41,000 | 4,570 |
| 2014-12-18 | 450 | 454 | 450 | 452 | 28,000 | 4,520 |
| 2014-12-17 | 447 | 451 | 446 | 447 | 28,000 | 4,470 |
| 2014-12-16 | 450 | 452 | 446 | 447 | 37,000 | 4,470 |
| 2014-12-15 | 454 | 455 | 452 | 452 | 28,000 | 4,520 |
| 2014-12-12 | 452 | 456 | 452 | 452 | 109,000 | 4,520 |
| 2014-12-11 | 445 | 452 | 442 | 452 | 53,000 | 4,520 |
| 2014-12-10 | 450 | 454 | 444 | 444 | 82,000 | 4,440 |
| 2014-12-09 | 453 | 458 | 450 | 454 | 67,000 | 4,540 |
| 2014-12-08 | 456 | 456 | 448 | 452 | 62,000 | 4,520 |
| 2014-12-05 | 446 | 453 | 446 | 451 | 84,000 | 4,510 |
| 2014-12-04 | 449 | 450 | 447 | 449 | 50,000 | 4,490 |
| 2014-12-03 | 449 | 449 | 447 | 448 | 33,000 | 4,480 |
| 2014-12-02 | 445 | 448 | 444 | 446 | 41,000 | 4,460 |
| 2014-12-01 | 444 | 447 | 442 | 445 | 59,000 | 4,450 |
| 2014-11-28 | 436 | 444 | 436 | 444 | 36,000 | 4,440 |
| 2014-11-27 | 437 | 442 | 437 | 440 | 23,000 | 4,400 |
| 2014-11-26 | 437 | 442 | 437 | 437 | 25,000 | 4,370 |
| 2014-11-25 | 443 | 445 | 442 | 443 | 77,000 | 4,430 |
| 2014-11-21 | 433 | 443 | 431 | 441 | 93,000 | 4,410 |
| 2014-11-20 | 427 | 434 | 427 | 433 | 48,000 | 4,330 |
| 2014-11-19 | 429 | 431 | 427 | 427 | 22,000 | 4,270 |
| 2014-11-18 | 427 | 431 | 427 | 431 | 20,000 | 4,310 |
| 2014-11-17 | 430 | 430 | 426 | 427 | 14,000 | 4,270 |
| 2014-11-14 | 431 | 431 | 428 | 428 | 41,000 | 4,280 |
| 2014-11-13 | 425 | 430 | 425 | 430 | 22,000 | 4,300 |
| 2014-11-12 | 428 | 431 | 423 | 426 | 81,000 | 4,260 |
| 2014-11-11 | 427 | 430 | 425 | 428 | 28,000 | 4,280 |
| 2014-11-10 | 427 | 429 | 426 | 427 | 17,000 | 4,270 |
| 2014-11-07 | 428 | 430 | 426 | 427 | 38,000 | 4,270 |
| 2014-11-06 | 432 | 432 | 428 | 429 | 41,000 | 4,290 |
| 2014-11-05 | 426 | 433 | 426 | 429 | 58,000 | 4,290 |
| 2014-11-04 | 435 | 435 | 424 | 426 | 65,000 | 4,260 |
| 2014-10-31 | 425 | 435 | 415 | 435 | 77,000 | 4,350 |
| 2014-10-30 | 422 | 425 | 419 | 419 | 42,000 | 4,190 |
| 2014-10-29 | 424 | 424 | 416 | 422 | 31,000 | 4,220 |
| 2014-10-28 | 409 | 420 | 408 | 417 | 21,000 | 4,170 |
| 2014-10-27 | 408 | 410 | 408 | 410 | 12,000 | 4,100 |
| 2014-10-24 | 410 | 410 | 407 | 408 | 18,000 | 4,080 |
| 2014-10-23 | 407 | 410 | 407 | 410 | 15,000 | 4,100 |
| 2014-10-22 | 411 | 411 | 410 | 411 | 19,000 | 4,110 |
| 2014-10-21 | 411 | 411 | 406 | 406 | 38,000 | 4,060 |
| 2014-10-20 | 405 | 409 | 402 | 407 | 35,000 | 4,070 |
| 2014-10-17 | 407 | 408 | 401 | 401 | 40,000 | 4,010 |
| 2014-10-16 | 412 | 412 | 409 | 409 | 31,000 | 4,090 |
| 2014-10-15 | 417 | 421 | 415 | 416 | 19,000 | 4,160 |
| 2014-10-14 | 416 | 424 | 416 | 416 | 50,000 | 4,160 |
| 2014-10-10 | 419 | 425 | 415 | 416 | 40,000 | 4,160 |
| 2014-10-09 | 424 | 428 | 423 | 423 | 23,000 | 4,230 |
| 2014-10-08 | 423 | 428 | 423 | 426 | 21,000 | 4,260 |
| 2014-10-07 | 430 | 432 | 426 | 426 | 43,000 | 4,260 |
| 2014-10-06 | 424 | 430 | 424 | 428 | 25,000 | 4,280 |
| 2014-10-03 | 424 | 424 | 422 | 424 | 22,000 | 4,240 |
| 2014-10-02 | 432 | 433 | 426 | 426 | 40,000 | 4,260 |
| 2014-10-01 | 435 | 435 | 427 | 432 | 26,000 | 4,320 |
| 2014-09-30 | 427 | 434 | 427 | 431 | 21,000 | 4,310 |
| 2014-09-29 | 429 | 432 | 428 | 431 | 12,000 | 4,310 |
| 2014-09-26 | 431 | 434 | 429 | 429 | 25,000 | 4,290 |
| 2014-09-25 | 422 | 432 | 420 | 432 | 56,000 | 4,320 |
| 2014-09-24 | 425 | 426 | 423 | 424 | 23,000 | 4,240 |
| 2014-09-22 | 428 | 428 | 424 | 427 | 19,000 | 4,270 |
| 2014-09-19 | 427 | 429 | 424 | 428 | 91,000 | 4,280 |
| 2014-09-18 | 426 | 430 | 426 | 430 | 27,000 | 4,300 |
| 2014-09-17 | 428 | 429 | 427 | 427 | 14,000 | 4,270 |
| 2014-09-16 | 429 | 429 | 426 | 428 | 6,000 | 4,280 |
| 2014-09-12 | 430 | 430 | 427 | 429 | 99,000 | 4,290 |
| 2014-09-11 | 430 | 430 | 427 | 430 | 15,000 | 4,300 |
| 2014-09-10 | 427 | 429 | 426 | 429 | 15,000 | 4,290 |
| 2014-09-09 | 428 | 428 | 427 | 427 | 5,000 | 4,270 |
| 2014-09-08 | 429 | 430 | 426 | 428 | 25,000 | 4,280 |
| 2014-09-05 | 428 | 429 | 428 | 428 | 11,000 | 4,280 |
| 2014-09-04 | 425 | 428 | 425 | 428 | 11,000 | 4,280 |
| 2014-09-03 | 430 | 432 | 426 | 429 | 32,000 | 4,290 |
| 2014-09-02 | 428 | 429 | 426 | 429 | 16,000 | 4,290 |
| 2014-09-01 | 426 | 426 | 424 | 424 | 14,000 | 4,240 |
| 2014-08-29 | 429 | 429 | 428 | 428 | 11,000 | 4,280 |
| 2014-08-28 | 426 | 429 | 424 | 429 | 23,000 | 4,290 |
| 2014-08-27 | 430 | 430 | 426 | 428 | 10,000 | 4,280 |
| 2014-08-26 | 428 | 429 | 427 | 427 | 11,000 | 4,270 |
| 2014-08-25 | 428 | 430 | 426 | 428 | 14,000 | 4,280 |
| 2014-08-22 | 429 | 429 | 427 | 428 | 18,000 | 4,280 |
| 2014-08-21 | 426 | 432 | 426 | 429 | 43,000 | 4,290 |
| 2014-08-20 | 427 | 430 | 427 | 429 | 14,000 | 4,290 |
| 2014-08-19 | 429 | 430 | 429 | 430 | 10,000 | 4,300 |
| 2014-08-18 | 429 | 429 | 426 | 429 | 7,000 | 4,290 |
| 2014-08-15 | 427 | 430 | 427 | 429 | 14,000 | 4,290 |
| 2014-08-14 | 421 | 426 | 421 | 426 | 15,000 | 4,260 |
| 2014-08-13 | 424 | 426 | 418 | 424 | 46,000 | 4,240 |
| 2014-08-12 | 417 | 424 | 417 | 424 | 37,000 | 4,240 |
| 2014-08-11 | 419 | 420 | 414 | 417 | 18,000 | 4,170 |
| 2014-08-08 | 410 | 418 | 410 | 413 | 28,000 | 4,130 |
| 2014-08-07 | 415 | 415 | 410 | 414 | 29,000 | 4,140 |
| 2014-08-06 | 419 | 419 | 411 | 411 | 27,000 | 4,110 |
| 2014-08-05 | 422 | 424 | 419 | 419 | 27,000 | 4,190 |
| 2014-08-04 | 425 | 428 | 421 | 424 | 19,000 | 4,240 |
| 2014-08-01 | 422 | 423 | 420 | 421 | 21,000 | 4,210 |
| 2014-07-31 | 427 | 430 | 422 | 428 | 20,000 | 4,280 |
| 2014-07-30 | 424 | 427 | 423 | 425 | 26,000 | 4,250 |
| 2014-07-29 | 430 | 430 | 426 | 430 | 9,000 | 4,300 |
| 2014-07-28 | 430 | 430 | 426 | 430 | 13,000 | 4,300 |
| 2014-07-25 | 427 | 430 | 427 | 428 | 33,000 | 4,280 |
| 2014-07-24 | 436 | 436 | 430 | 432 | 27,000 | 4,320 |
| 2014-07-23 | 435 | 436 | 431 | 431 | 41,000 | 4,310 |
| 2014-07-22 | 434 | 435 | 433 | 434 | 20,000 | 4,340 |
| 2014-07-18 | 429 | 432 | 425 | 430 | 41,000 | 4,300 |
| 2014-07-17 | 429 | 429 | 427 | 428 | 14,000 | 4,280 |
| 2014-07-16 | 435 | 435 | 418 | 428 | 97,000 | 4,280 |
| 2014-07-15 | 432 | 435 | 430 | 434 | 64,000 | 4,340 |
| 2014-07-14 | 427 | 432 | 427 | 429 | 164,000 | 4,290 |
| 2014-07-11 | 425 | 427 | 423 | 427 | 64,000 | 4,270 |
| 2014-07-10 | 422 | 427 | 420 | 426 | 70,000 | 4,260 |
| 2014-07-09 | 423 | 424 | 420 | 422 | 41,000 | 4,220 |
| 2014-07-08 | 426 | 426 | 422 | 424 | 26,000 | 4,240 |
| 2014-07-07 | 424 | 426 | 422 | 422 | 32,000 | 4,220 |
| 2014-07-04 | 417 | 425 | 416 | 423 | 65,000 | 4,230 |
| 2014-07-03 | 415 | 420 | 413 | 413 | 79,000 | 4,130 |
| 2014-07-02 | 413 | 415 | 411 | 412 | 45,000 | 4,120 |
| 2014-07-01 | 410 | 415 | 409 | 413 | 65,000 | 4,130 |
| 2014-06-30 | 408 | 412 | 407 | 411 | 85,000 | 4,110 |
| 2014-06-27 | 407 | 409 | 406 | 406 | 39,000 | 4,060 |
| 2014-06-26 | 410 | 410 | 405 | 407 | 23,000 | 4,070 |
| 2014-06-25 | 410 | 410 | 408 | 408 | 49,000 | 4,080 |
| 2014-06-24 | 406 | 409 | 406 | 409 | 68,000 | 4,090 |
| 2014-06-23 | 404 | 406 | 404 | 405 | 20,000 | 4,050 |
| 2014-06-20 | 405 | 406 | 404 | 406 | 46,000 | 4,060 |
| 2014-06-19 | 403 | 405 | 403 | 405 | 28,000 | 4,050 |
| 2014-06-18 | 404 | 405 | 403 | 404 | 16,000 | 4,040 |
| 2014-06-17 | 405 | 405 | 403 | 403 | 19,000 | 4,030 |
| 2014-06-16 | 404 | 404 | 402 | 402 | 25,000 | 4,020 |
| 2014-06-13 | 403 | 405 | 403 | 405 | 73,000 | 4,050 |
| 2014-06-12 | 404 | 405 | 402 | 403 | 45,000 | 4,030 |
| 2014-06-11 | 403 | 404 | 401 | 404 | 28,000 | 4,040 |
| 2014-06-10 | 402 | 402 | 401 | 402 | 14,000 | 4,020 |
| 2014-06-09 | 403 | 403 | 401 | 402 | 8,000 | 4,020 |
| 2014-06-06 | 400 | 403 | 398 | 403 | 41,000 | 4,030 |
| 2014-06-05 | 399 | 400 | 398 | 398 | 22,000 | 3,980 |
| 2014-06-04 | 399 | 400 | 398 | 399 | 14,000 | 3,990 |
| 2014-06-03 | 398 | 400 | 396 | 399 | 34,000 | 3,990 |
| 2014-06-02 | 398 | 400 | 398 | 398 | 25,000 | 3,980 |
| 2014-05-30 | 399 | 400 | 396 | 397 | 37,000 | 3,970 |
| 2014-05-29 | 400 | 401 | 396 | 398 | 14,000 | 3,980 |
| 2014-05-28 | 397 | 401 | 396 | 399 | 16,000 | 3,990 |
| 2014-05-27 | 400 | 402 | 395 | 395 | 42,000 | 3,950 |
| 2014-05-26 | 393 | 398 | 393 | 398 | 43,000 | 3,980 |
| 2014-05-23 | 394 | 395 | 393 | 393 | 44,000 | 3,930 |
| 2014-05-22 | 393 | 393 | 391 | 393 | 17,000 | 3,930 |
| 2014-05-21 | 390 | 393 | 390 | 390 | 13,000 | 3,900 |
| 2014-05-20 | 389 | 392 | 389 | 390 | 34,000 | 3,900 |
| 2014-05-19 | 390 | 391 | 389 | 389 | 49,000 | 3,890 |
| 2014-05-16 | 397 | 397 | 389 | 390 | 99,000 | 3,900 |
| 2014-05-15 | 400 | 400 | 395 | 395 | 49,000 | 3,950 |
| 2014-05-14 | 401 | 404 | 400 | 404 | 23,000 | 4,040 |
| 2014-05-13 | 402 | 402 | 399 | 400 | 12,000 | 4,000 |
| 2014-05-12 | 400 | 402 | 399 | 399 | 33,000 | 3,990 |
| 2014-05-09 | 397 | 401 | 397 | 400 | 18,000 | 4,000 |
| 2014-05-08 | 397 | 399 | 397 | 397 | 17,000 | 3,970 |
| 2014-05-07 | 400 | 402 | 396 | 397 | 43,000 | 3,970 |
| 2014-05-02 | 400 | 402 | 398 | 402 | 26,000 | 4,020 |
| 2014-05-01 | 399 | 401 | 399 | 401 | 22,000 | 4,010 |
| 2014-04-30 | 400 | 400 | 397 | 397 | 12,000 | 3,970 |
| 2014-04-28 | 401 | 402 | 397 | 398 | 27,000 | 3,980 |
| 2014-04-25 | 400 | 401 | 400 | 401 | 18,000 | 4,010 |
| 2014-04-24 | 403 | 403 | 400 | 401 | 19,000 | 4,010 |
| 2014-04-23 | 403 | 403 | 399 | 403 | 18,000 | 4,030 |
| 2014-04-22 | 403 | 405 | 401 | 401 | 33,000 | 4,010 |
| 2014-04-21 | 403 | 403 | 400 | 403 | 11,000 | 4,030 |
| 2014-04-18 | 404 | 404 | 399 | 401 | 16,000 | 4,010 |
| 2014-04-17 | 402 | 402 | 400 | 400 | 14,000 | 4,000 |
| 2014-04-16 | 401 | 402 | 399 | 402 | 14,000 | 4,020 |
| 2014-04-15 | 399 | 401 | 398 | 398 | 18,000 | 3,980 |
| 2014-04-14 | 397 | 402 | 397 | 401 | 41,000 | 4,010 |
| 2014-04-11 | 396 | 400 | 396 | 397 | 39,000 | 3,970 |
| 2014-04-10 | 400 | 402 | 398 | 400 | 41,000 | 4,000 |
| 2014-04-09 | 400 | 401 | 397 | 398 | 45,000 | 3,980 |
| 2014-04-08 | 407 | 407 | 401 | 401 | 38,000 | 4,010 |
| 2014-04-07 | 407 | 407 | 403 | 405 | 37,000 | 4,050 |
| 2014-04-04 | 401 | 404 | 401 | 404 | 17,000 | 4,040 |
| 2014-04-03 | 401 | 406 | 401 | 403 | 50,000 | 4,030 |
| 2014-04-02 | 407 | 407 | 402 | 402 | 73,000 | 4,020 |
| 2014-04-01 | 407 | 407 | 403 | 406 | 33,000 | 4,060 |
| 2014-03-31 | 407 | 408 | 405 | 406 | 37,000 | 4,060 |
| 2014-03-28 | 405 | 407 | 403 | 406 | 61,000 | 4,060 |
| 2014-03-27 | 405 | 407 | 401 | 405 | 98,000 | 4,050 |
| 2014-03-26 | 419 | 420 | 415 | 420 | 170,000 | 4,200 |
| 2014-03-25 | 418 | 420 | 416 | 418 | 103,000 | 4,180 |
| 2014-03-24 | 411 | 415 | 410 | 413 | 73,000 | 4,130 |
| 2014-03-20 | 408 | 410 | 407 | 407 | 40,000 | 4,070 |
| 2014-03-19 | 410 | 410 | 408 | 408 | 24,000 | 4,080 |
| 2014-03-18 | 409 | 409 | 405 | 407 | 23,000 | 4,070 |
| 2014-03-17 | 405 | 407 | 402 | 402 | 45,000 | 4,020 |
| 2014-03-14 | 409 | 411 | 405 | 405 | 138,000 | 4,050 |
| 2014-03-13 | 410 | 412 | 409 | 409 | 31,000 | 4,090 |
| 2014-03-12 | 410 | 412 | 408 | 410 | 56,000 | 4,100 |
| 2014-03-11 | 408 | 410 | 407 | 410 | 34,000 | 4,100 |
| 2014-03-10 | 411 | 412 | 396 | 405 | 105,000 | 4,050 |
| 2014-03-07 | 410 | 412 | 410 | 411 | 45,000 | 4,110 |
| 2014-03-06 | 408 | 410 | 408 | 410 | 24,000 | 4,100 |
| 2014-03-05 | 410 | 410 | 408 | 408 | 26,000 | 4,080 |
| 2014-03-04 | 404 | 408 | 404 | 408 | 30,000 | 4,080 |
| 2014-03-03 | 407 | 408 | 403 | 407 | 33,000 | 4,070 |
| 2014-02-28 | 408 | 409 | 406 | 407 | 57,000 | 4,070 |
| 2014-02-27 | 407 | 407 | 406 | 406 | 10,000 | 4,060 |
| 2014-02-26 | 406 | 408 | 405 | 407 | 28,000 | 4,070 |
| 2014-02-25 | 404 | 406 | 404 | 406 | 29,000 | 4,060 |
| 2014-02-24 | 404 | 405 | 401 | 404 | 39,000 | 4,040 |
| 2014-02-21 | 403 | 404 | 402 | 403 | 35,000 | 4,030 |
| 2014-02-20 | 401 | 402 | 399 | 399 | 24,000 | 3,990 |
| 2014-02-19 | 402 | 403 | 400 | 401 | 21,000 | 4,010 |
| 2014-02-18 | 403 | 403 | 401 | 402 | 40,000 | 4,020 |
| 2014-02-17 | 402 | 403 | 398 | 403 | 24,000 | 4,030 |
| 2014-02-14 | 400 | 402 | 398 | 400 | 42,000 | 4,000 |
| 2014-02-13 | 402 | 402 | 399 | 400 | 16,000 | 4,000 |
| 2014-02-12 | 402 | 403 | 400 | 403 | 59,000 | 4,030 |
| 2014-02-10 | 401 | 402 | 398 | 402 | 41,000 | 4,020 |
| 2014-02-07 | 397 | 399 | 396 | 399 | 28,000 | 3,990 |
| 2014-02-06 | 401 | 401 | 395 | 396 | 45,000 | 3,960 |
| 2014-02-05 | 392 | 403 | 392 | 394 | 71,000 | 3,940 |
| 2014-02-04 | 396 | 397 | 392 | 392 | 96,000 | 3,920 |
| 2014-02-03 | 398 | 403 | 396 | 402 | 99,000 | 4,020 |
| 2014-01-31 | 401 | 401 | 395 | 398 | 56,000 | 3,980 |
| 2014-01-30 | 399 | 399 | 396 | 398 | 58,000 | 3,980 |
| 2014-01-29 | 401 | 402 | 397 | 402 | 23,000 | 4,020 |
| 2014-01-28 | 399 | 400 | 395 | 395 | 80,000 | 3,950 |
| 2014-01-27 | 400 | 401 | 396 | 396 | 106,000 | 3,960 |
| 2014-01-24 | 407 | 407 | 403 | 403 | 70,000 | 4,030 |
| 2014-01-23 | 407 | 409 | 407 | 407 | 40,000 | 4,070 |
| 2014-01-22 | 406 | 409 | 405 | 406 | 55,000 | 4,060 |
| 2014-01-21 | 405 | 408 | 405 | 406 | 66,000 | 4,060 |
| 2014-01-20 | 404 | 405 | 403 | 405 | 41,000 | 4,050 |
| 2014-01-17 | 401 | 404 | 401 | 403 | 52,000 | 4,030 |
| 2014-01-16 | 400 | 402 | 400 | 400 | 80,000 | 4,000 |
| 2014-01-15 | 398 | 400 | 398 | 400 | 28,000 | 4,000 |
| 2014-01-14 | 399 | 400 | 398 | 398 | 81,000 | 3,980 |
| 2014-01-10 | 397 | 399 | 396 | 399 | 53,000 | 3,990 |
| 2014-01-09 | 398 | 398 | 397 | 398 | 40,000 | 3,980 |
| 2014-01-08 | 398 | 399 | 396 | 398 | 52,000 | 3,980 |
| 2014-01-07 | 397 | 398 | 396 | 397 | 50,000 | 3,970 |
| 2014-01-06 | 396 | 397 | 395 | 397 | 77,000 | 3,970 |
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
