2204 (株)中村屋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 476 | 476 | 473 | 473 | 15,000 | 4,730 |
| 2015-12-29 | 465 | 474 | 463 | 471 | 44,000 | 4,710 |
| 2015-12-28 | 457 | 463 | 457 | 463 | 19,000 | 4,630 |
| 2015-12-25 | 460 | 462 | 453 | 457 | 59,000 | 4,570 |
| 2015-12-24 | 466 | 466 | 460 | 460 | 33,000 | 4,600 |
| 2015-12-22 | 466 | 466 | 462 | 462 | 28,000 | 4,620 |
| 2015-12-21 | 464 | 467 | 462 | 462 | 41,000 | 4,620 |
| 2015-12-18 | 475 | 476 | 469 | 470 | 24,000 | 4,700 |
| 2015-12-17 | 470 | 477 | 470 | 473 | 48,000 | 4,730 |
| 2015-12-16 | 463 | 466 | 463 | 466 | 33,000 | 4,660 |
| 2015-12-15 | 467 | 467 | 462 | 462 | 12,000 | 4,620 |
| 2015-12-14 | 464 | 469 | 461 | 463 | 54,000 | 4,630 |
| 2015-12-11 | 463 | 467 | 462 | 464 | 95,000 | 4,640 |
| 2015-12-10 | 470 | 472 | 466 | 468 | 35,000 | 4,680 |
| 2015-12-09 | 477 | 477 | 472 | 472 | 24,000 | 4,720 |
| 2015-12-08 | 472 | 477 | 472 | 474 | 21,000 | 4,740 |
| 2015-12-07 | 475 | 483 | 465 | 474 | 99,000 | 4,740 |
| 2015-12-04 | 473 | 479 | 472 | 472 | 27,000 | 4,720 |
| 2015-12-03 | 472 | 481 | 472 | 480 | 29,000 | 4,800 |
| 2015-12-02 | 482 | 482 | 473 | 477 | 21,000 | 4,770 |
| 2015-12-01 | 478 | 482 | 477 | 482 | 17,000 | 4,820 |
| 2015-11-30 | 483 | 485 | 477 | 477 | 37,000 | 4,770 |
| 2015-11-27 | 487 | 490 | 486 | 486 | 27,000 | 4,860 |
| 2015-11-26 | 495 | 495 | 475 | 489 | 41,000 | 4,890 |
| 2015-11-25 | 498 | 498 | 491 | 495 | 45,000 | 4,950 |
| 2015-11-24 | 494 | 498 | 487 | 498 | 46,000 | 4,980 |
| 2015-11-20 | 481 | 494 | 481 | 494 | 51,000 | 4,940 |
| 2015-11-19 | 487 | 487 | 480 | 484 | 33,000 | 4,840 |
| 2015-11-18 | 488 | 488 | 485 | 486 | 22,000 | 4,860 |
| 2015-11-17 | 487 | 488 | 482 | 486 | 36,000 | 4,860 |
| 2015-11-16 | 483 | 487 | 482 | 487 | 32,000 | 4,870 |
| 2015-11-13 | 482 | 483 | 477 | 483 | 31,000 | 4,830 |
| 2015-11-12 | 478 | 484 | 478 | 482 | 72,000 | 4,820 |
| 2015-11-11 | 470 | 478 | 470 | 478 | 37,000 | 4,780 |
| 2015-11-10 | 474 | 474 | 470 | 473 | 24,000 | 4,730 |
| 2015-11-09 | 463 | 475 | 463 | 474 | 45,000 | 4,740 |
| 2015-11-06 | 463 | 465 | 461 | 463 | 32,000 | 4,630 |
| 2015-11-05 | 457 | 463 | 456 | 461 | 39,000 | 4,610 |
| 2015-11-04 | 458 | 459 | 455 | 458 | 17,000 | 4,580 |
| 2015-11-02 | 460 | 461 | 456 | 458 | 28,000 | 4,580 |
| 2015-10-30 | 461 | 464 | 458 | 462 | 38,000 | 4,620 |
| 2015-10-29 | 460 | 461 | 458 | 459 | 31,000 | 4,590 |
| 2015-10-28 | 460 | 460 | 457 | 459 | 11,000 | 4,590 |
| 2015-10-27 | 460 | 462 | 459 | 460 | 21,000 | 4,600 |
| 2015-10-26 | 462 | 462 | 456 | 458 | 22,000 | 4,580 |
| 2015-10-23 | 460 | 460 | 456 | 459 | 24,000 | 4,590 |
| 2015-10-22 | 457 | 457 | 454 | 456 | 12,000 | 4,560 |
| 2015-10-21 | 452 | 458 | 452 | 458 | 22,000 | 4,580 |
| 2015-10-20 | 453 | 453 | 451 | 453 | 10,000 | 4,530 |
| 2015-10-19 | 450 | 454 | 450 | 453 | 13,000 | 4,530 |
| 2015-10-16 | 455 | 455 | 452 | 454 | 18,000 | 4,540 |
| 2015-10-15 | 453 | 454 | 451 | 452 | 34,000 | 4,520 |
| 2015-10-14 | 451 | 455 | 451 | 453 | 28,000 | 4,530 |
| 2015-10-13 | 450 | 458 | 450 | 456 | 39,000 | 4,560 |
| 2015-10-09 | 448 | 450 | 444 | 450 | 26,000 | 4,500 |
| 2015-10-08 | 451 | 451 | 443 | 445 | 23,000 | 4,450 |
| 2015-10-07 | 448 | 450 | 445 | 448 | 21,000 | 4,480 |
| 2015-10-06 | 444 | 446 | 443 | 446 | 37,000 | 4,460 |
| 2015-10-05 | 444 | 444 | 438 | 442 | 17,000 | 4,420 |
| 2015-10-02 | 442 | 442 | 437 | 440 | 16,000 | 4,400 |
| 2015-10-01 | 444 | 444 | 436 | 442 | 29,000 | 4,420 |
| 2015-09-30 | 439 | 444 | 431 | 442 | 35,000 | 4,420 |
| 2015-09-29 | 443 | 443 | 435 | 436 | 50,000 | 4,360 |
| 2015-09-28 | 442 | 445 | 440 | 445 | 29,000 | 4,450 |
| 2015-09-25 | 442 | 447 | 442 | 445 | 60,000 | 4,450 |
| 2015-09-24 | 441 | 446 | 441 | 443 | 55,000 | 4,430 |
| 2015-09-18 | 452 | 452 | 442 | 447 | 53,000 | 4,470 |
| 2015-09-17 | 451 | 451 | 446 | 450 | 32,000 | 4,500 |
| 2015-09-16 | 450 | 451 | 448 | 451 | 22,000 | 4,510 |
| 2015-09-15 | 451 | 452 | 450 | 450 | 40,000 | 4,500 |
| 2015-09-14 | 447 | 450 | 447 | 447 | 43,000 | 4,470 |
| 2015-09-11 | 448 | 449 | 444 | 447 | 89,000 | 4,470 |
| 2015-09-10 | 445 | 449 | 441 | 444 | 31,000 | 4,440 |
| 2015-09-09 | 446 | 453 | 443 | 450 | 43,000 | 4,500 |
| 2015-09-08 | 444 | 444 | 440 | 440 | 40,000 | 4,400 |
| 2015-09-07 | 446 | 452 | 442 | 445 | 24,000 | 4,450 |
| 2015-09-04 | 455 | 456 | 446 | 446 | 42,000 | 4,460 |
| 2015-09-03 | 449 | 463 | 449 | 450 | 54,000 | 4,500 |
| 2015-09-02 | 451 | 460 | 448 | 449 | 57,000 | 4,490 |
| 2015-09-01 | 467 | 467 | 451 | 452 | 53,000 | 4,520 |
| 2015-08-31 | 463 | 471 | 463 | 468 | 39,000 | 4,680 |
| 2015-08-28 | 456 | 465 | 450 | 463 | 46,000 | 4,630 |
| 2015-08-27 | 447 | 455 | 445 | 446 | 56,000 | 4,460 |
| 2015-08-26 | 446 | 450 | 441 | 444 | 75,000 | 4,440 |
| 2015-08-25 | 439 | 454 | 431 | 448 | 101,000 | 4,480 |
| 2015-08-24 | 462 | 470 | 447 | 447 | 112,000 | 4,470 |
| 2015-08-21 | 471 | 477 | 464 | 464 | 51,000 | 4,640 |
| 2015-08-20 | 477 | 481 | 474 | 474 | 37,000 | 4,740 |
| 2015-08-19 | 488 | 488 | 478 | 478 | 40,000 | 4,780 |
| 2015-08-18 | 485 | 490 | 483 | 489 | 44,000 | 4,890 |
| 2015-08-17 | 480 | 486 | 479 | 485 | 49,000 | 4,850 |
| 2015-08-14 | 477 | 479 | 477 | 477 | 17,000 | 4,770 |
| 2015-08-13 | 479 | 484 | 475 | 477 | 59,000 | 4,770 |
| 2015-08-12 | 478 | 483 | 478 | 481 | 33,000 | 4,810 |
| 2015-08-11 | 479 | 482 | 478 | 478 | 75,000 | 4,780 |
| 2015-08-10 | 479 | 487 | 479 | 486 | 45,000 | 4,860 |
| 2015-08-07 | 479 | 483 | 477 | 478 | 42,000 | 4,780 |
| 2015-08-06 | 475 | 483 | 475 | 481 | 79,000 | 4,810 |
| 2015-08-05 | 476 | 476 | 472 | 475 | 50,000 | 4,750 |
| 2015-08-04 | 471 | 473 | 470 | 472 | 23,000 | 4,720 |
| 2015-08-03 | 475 | 475 | 469 | 471 | 24,000 | 4,710 |
| 2015-07-31 | 466 | 475 | 466 | 473 | 74,000 | 4,730 |
| 2015-07-30 | 468 | 468 | 466 | 466 | 24,000 | 4,660 |
| 2015-07-29 | 465 | 469 | 465 | 468 | 20,000 | 4,680 |
| 2015-07-28 | 465 | 468 | 462 | 466 | 31,000 | 4,660 |
| 2015-07-27 | 470 | 472 | 466 | 466 | 35,000 | 4,660 |
| 2015-07-24 | 474 | 475 | 471 | 474 | 30,000 | 4,740 |
| 2015-07-23 | 469 | 473 | 469 | 473 | 17,000 | 4,730 |
| 2015-07-22 | 467 | 473 | 467 | 469 | 28,000 | 4,690 |
| 2015-07-21 | 469 | 471 | 467 | 470 | 19,000 | 4,700 |
| 2015-07-17 | 473 | 473 | 468 | 469 | 33,000 | 4,690 |
| 2015-07-16 | 469 | 471 | 469 | 471 | 38,000 | 4,710 |
| 2015-07-15 | 471 | 472 | 467 | 471 | 55,000 | 4,710 |
| 2015-07-14 | 470 | 472 | 469 | 471 | 48,000 | 4,710 |
| 2015-07-13 | 460 | 473 | 460 | 469 | 244,000 | 4,690 |
| 2015-07-10 | 450 | 461 | 450 | 460 | 70,000 | 4,600 |
| 2015-07-09 | 450 | 453 | 447 | 450 | 76,000 | 4,500 |
| 2015-07-08 | 456 | 458 | 452 | 452 | 73,000 | 4,520 |
| 2015-07-07 | 452 | 457 | 452 | 457 | 33,000 | 4,570 |
| 2015-07-06 | 452 | 461 | 450 | 450 | 50,000 | 4,500 |
| 2015-07-03 | 456 | 458 | 452 | 452 | 36,000 | 4,520 |
| 2015-07-02 | 452 | 460 | 452 | 456 | 41,000 | 4,560 |
| 2015-07-01 | 451 | 458 | 451 | 452 | 37,000 | 4,520 |
| 2015-06-30 | 455 | 457 | 451 | 452 | 43,000 | 4,520 |
| 2015-06-29 | 453 | 455 | 450 | 450 | 76,000 | 4,500 |
| 2015-06-26 | 453 | 457 | 453 | 453 | 30,000 | 4,530 |
| 2015-06-25 | 459 | 462 | 453 | 453 | 69,000 | 4,530 |
| 2015-06-24 | 458 | 466 | 457 | 461 | 78,000 | 4,610 |
| 2015-06-23 | 454 | 463 | 454 | 460 | 56,000 | 4,600 |
| 2015-06-22 | 462 | 464 | 451 | 454 | 69,000 | 4,540 |
| 2015-06-19 | 461 | 464 | 455 | 455 | 96,000 | 4,550 |
| 2015-06-18 | 464 | 466 | 461 | 461 | 40,000 | 4,610 |
| 2015-06-17 | 469 | 472 | 464 | 464 | 58,000 | 4,640 |
| 2015-06-16 | 476 | 476 | 470 | 471 | 19,000 | 4,710 |
| 2015-06-15 | 469 | 474 | 467 | 471 | 21,000 | 4,710 |
| 2015-06-12 | 468 | 474 | 466 | 471 | 114,000 | 4,710 |
| 2015-06-11 | 463 | 469 | 463 | 468 | 46,000 | 4,680 |
| 2015-06-10 | 464 | 465 | 463 | 463 | 37,000 | 4,630 |
| 2015-06-09 | 467 | 468 | 464 | 464 | 55,000 | 4,640 |
| 2015-06-08 | 470 | 470 | 468 | 468 | 33,000 | 4,680 |
| 2015-06-05 | 468 | 471 | 468 | 468 | 41,000 | 4,680 |
| 2015-06-04 | 470 | 470 | 468 | 470 | 44,000 | 4,700 |
| 2015-06-03 | 471 | 473 | 470 | 470 | 41,000 | 4,700 |
| 2015-06-02 | 479 | 480 | 473 | 473 | 46,000 | 4,730 |
| 2015-06-01 | 476 | 485 | 475 | 479 | 93,000 | 4,790 |
| 2015-05-29 | 474 | 475 | 471 | 473 | 37,000 | 4,730 |
| 2015-05-28 | 473 | 474 | 469 | 471 | 42,000 | 4,710 |
| 2015-05-27 | 474 | 478 | 472 | 473 | 49,000 | 4,730 |
| 2015-05-26 | 478 | 479 | 475 | 475 | 49,000 | 4,750 |
| 2015-05-25 | 479 | 480 | 476 | 477 | 50,000 | 4,770 |
| 2015-05-22 | 473 | 475 | 473 | 474 | 41,000 | 4,740 |
| 2015-05-21 | 471 | 478 | 470 | 473 | 56,000 | 4,730 |
| 2015-05-20 | 475 | 476 | 472 | 472 | 32,000 | 4,720 |
| 2015-05-19 | 470 | 474 | 468 | 472 | 47,000 | 4,720 |
| 2015-05-18 | 473 | 477 | 462 | 465 | 88,000 | 4,650 |
| 2015-05-15 | 485 | 485 | 470 | 470 | 73,000 | 4,700 |
| 2015-05-14 | 488 | 490 | 485 | 485 | 62,000 | 4,850 |
| 2015-05-13 | 489 | 491 | 488 | 490 | 15,000 | 4,900 |
| 2015-05-12 | 490 | 490 | 487 | 488 | 35,000 | 4,880 |
| 2015-05-11 | 491 | 493 | 486 | 490 | 46,000 | 4,900 |
| 2015-05-08 | 487 | 491 | 487 | 489 | 25,000 | 4,890 |
| 2015-05-07 | 487 | 492 | 486 | 487 | 42,000 | 4,870 |
| 2015-05-01 | 488 | 489 | 485 | 486 | 28,000 | 4,860 |
| 2015-04-30 | 492 | 492 | 486 | 489 | 49,000 | 4,890 |
| 2015-04-28 | 494 | 497 | 491 | 493 | 35,000 | 4,930 |
| 2015-04-27 | 486 | 497 | 486 | 490 | 32,000 | 4,900 |
| 2015-04-24 | 489 | 489 | 483 | 486 | 55,000 | 4,860 |
| 2015-04-23 | 492 | 498 | 488 | 489 | 50,000 | 4,890 |
| 2015-04-22 | 498 | 498 | 491 | 492 | 48,000 | 4,920 |
| 2015-04-21 | 495 | 498 | 493 | 498 | 23,000 | 4,980 |
| 2015-04-20 | 498 | 498 | 494 | 495 | 45,000 | 4,950 |
| 2015-04-17 | 495 | 501 | 495 | 498 | 44,000 | 4,980 |
| 2015-04-16 | 498 | 498 | 495 | 497 | 43,000 | 4,970 |
| 2015-04-15 | 498 | 499 | 496 | 498 | 33,000 | 4,980 |
| 2015-04-14 | 499 | 500 | 496 | 498 | 27,000 | 4,980 |
| 2015-04-13 | 507 | 508 | 496 | 499 | 56,000 | 4,990 |
| 2015-04-10 | 510 | 510 | 503 | 505 | 50,000 | 5,050 |
| 2015-04-09 | 504 | 506 | 503 | 506 | 22,000 | 5,060 |
| 2015-04-08 | 501 | 506 | 500 | 505 | 53,000 | 5,050 |
| 2015-04-07 | 497 | 500 | 496 | 500 | 31,000 | 5,000 |
| 2015-04-06 | 504 | 506 | 496 | 496 | 67,000 | 4,960 |
| 2015-04-03 | 500 | 507 | 499 | 503 | 56,000 | 5,030 |
| 2015-04-02 | 493 | 509 | 493 | 502 | 69,000 | 5,020 |
| 2015-04-01 | 505 | 505 | 493 | 493 | 65,000 | 4,930 |
| 2015-03-31 | 505 | 511 | 501 | 502 | 52,000 | 5,020 |
| 2015-03-30 | 511 | 515 | 502 | 505 | 63,000 | 5,050 |
| 2015-03-27 | 528 | 528 | 513 | 517 | 167,000 | 5,170 |
| 2015-03-26 | 549 | 549 | 540 | 542 | 199,000 | 5,420 |
| 2015-03-25 | 547 | 552 | 547 | 549 | 94,000 | 5,490 |
| 2015-03-24 | 544 | 549 | 544 | 548 | 39,000 | 5,480 |
| 2015-03-23 | 542 | 550 | 542 | 548 | 72,000 | 5,480 |
| 2015-03-20 | 542 | 542 | 539 | 542 | 48,000 | 5,420 |
| 2015-03-19 | 546 | 550 | 544 | 545 | 50,000 | 5,450 |
| 2015-03-18 | 547 | 550 | 546 | 547 | 39,000 | 5,470 |
| 2015-03-17 | 545 | 550 | 542 | 546 | 80,000 | 5,460 |
| 2015-03-16 | 533 | 544 | 531 | 542 | 66,000 | 5,420 |
| 2015-03-13 | 526 | 535 | 525 | 528 | 133,000 | 5,280 |
| 2015-03-12 | 523 | 532 | 523 | 532 | 93,000 | 5,320 |
| 2015-03-11 | 521 | 523 | 519 | 521 | 57,000 | 5,210 |
| 2015-03-10 | 518 | 521 | 518 | 518 | 48,000 | 5,180 |
| 2015-03-09 | 511 | 517 | 511 | 516 | 50,000 | 5,160 |
| 2015-03-06 | 510 | 514 | 510 | 511 | 52,000 | 5,110 |
| 2015-03-05 | 510 | 513 | 510 | 511 | 28,000 | 5,110 |
| 2015-03-04 | 507 | 510 | 507 | 509 | 34,000 | 5,090 |
| 2015-03-03 | 510 | 510 | 508 | 508 | 16,000 | 5,080 |
| 2015-03-02 | 511 | 511 | 508 | 508 | 40,000 | 5,080 |
| 2015-02-27 | 512 | 514 | 510 | 512 | 37,000 | 5,120 |
| 2015-02-26 | 510 | 513 | 509 | 513 | 56,000 | 5,130 |
| 2015-02-25 | 513 | 514 | 512 | 513 | 31,000 | 5,130 |
| 2015-02-24 | 510 | 514 | 510 | 513 | 43,000 | 5,130 |
| 2015-02-23 | 511 | 516 | 510 | 511 | 53,000 | 5,110 |
| 2015-02-20 | 511 | 516 | 509 | 514 | 48,000 | 5,140 |
| 2015-02-19 | 507 | 512 | 506 | 512 | 46,000 | 5,120 |
| 2015-02-18 | 498 | 506 | 498 | 505 | 48,000 | 5,050 |
| 2015-02-17 | 501 | 505 | 499 | 500 | 51,000 | 5,000 |
| 2015-02-16 | 500 | 506 | 500 | 501 | 64,000 | 5,010 |
| 2015-02-13 | 501 | 514 | 493 | 504 | 137,000 | 5,040 |
| 2015-02-12 | 489 | 498 | 489 | 493 | 80,000 | 4,930 |
| 2015-02-10 | 485 | 491 | 485 | 487 | 62,000 | 4,870 |
| 2015-02-09 | 478 | 485 | 478 | 484 | 44,000 | 4,840 |
| 2015-02-06 | 475 | 479 | 475 | 477 | 28,000 | 4,770 |
| 2015-02-05 | 476 | 479 | 475 | 476 | 36,000 | 4,760 |
| 2015-02-04 | 466 | 473 | 466 | 472 | 61,000 | 4,720 |
| 2015-02-03 | 478 | 478 | 465 | 465 | 64,000 | 4,650 |
| 2015-02-02 | 476 | 479 | 475 | 477 | 39,000 | 4,770 |
| 2015-01-30 | 475 | 477 | 474 | 477 | 44,000 | 4,770 |
| 2015-01-29 | 474 | 475 | 468 | 468 | 30,000 | 4,680 |
| 2015-01-28 | 463 | 475 | 463 | 475 | 63,000 | 4,750 |
| 2015-01-27 | 462 | 464 | 461 | 462 | 32,000 | 4,620 |
| 2015-01-26 | 461 | 462 | 459 | 462 | 29,000 | 4,620 |
| 2015-01-23 | 463 | 463 | 459 | 460 | 44,000 | 4,600 |
| 2015-01-22 | 463 | 464 | 460 | 463 | 55,000 | 4,630 |
| 2015-01-21 | 465 | 466 | 460 | 463 | 41,000 | 4,630 |
| 2015-01-20 | 462 | 465 | 460 | 465 | 51,000 | 4,650 |
| 2015-01-19 | 460 | 468 | 460 | 465 | 14,000 | 4,650 |
| 2015-01-16 | 467 | 467 | 455 | 459 | 47,000 | 4,590 |
| 2015-01-15 | 468 | 468 | 466 | 467 | 11,000 | 4,670 |
| 2015-01-14 | 460 | 471 | 460 | 468 | 46,000 | 4,680 |
| 2015-01-13 | 460 | 463 | 460 | 463 | 43,000 | 4,630 |
| 2015-01-09 | 462 | 463 | 460 | 460 | 32,000 | 4,600 |
| 2015-01-08 | 456 | 462 | 456 | 462 | 32,000 | 4,620 |
| 2015-01-07 | 455 | 457 | 450 | 456 | 46,000 | 4,560 |
| 2015-01-06 | 468 | 470 | 459 | 460 | 59,000 | 4,600 |
| 2015-01-05 | 468 | 470 | 468 | 469 | 24,000 | 4,690 |
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
