2204 (株)中村屋 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,950 | 4,995 | 4,940 | 4,995 | 5,400 | 4,995 |
| 2016-12-29 | 4,945 | 4,950 | 4,900 | 4,950 | 5,600 | 4,950 |
| 2016-12-28 | 4,915 | 4,950 | 4,905 | 4,945 | 5,400 | 4,945 |
| 2016-12-27 | 4,900 | 4,900 | 4,845 | 4,885 | 3,600 | 4,885 |
| 2016-12-26 | 4,865 | 4,910 | 4,845 | 4,900 | 5,400 | 4,900 |
| 2016-12-22 | 4,870 | 4,870 | 4,815 | 4,865 | 4,700 | 4,865 |
| 2016-12-21 | 4,810 | 4,970 | 4,810 | 4,875 | 22,300 | 4,875 |
| 2016-12-20 | 4,790 | 4,800 | 4,765 | 4,790 | 3,500 | 4,790 |
| 2016-12-19 | 4,795 | 4,795 | 4,755 | 4,795 | 3,600 | 4,795 |
| 2016-12-16 | 4,800 | 4,810 | 4,785 | 4,805 | 8,600 | 4,805 |
| 2016-12-15 | 4,775 | 4,800 | 4,775 | 4,800 | 3,800 | 4,800 |
| 2016-12-14 | 4,800 | 4,800 | 4,765 | 4,800 | 2,500 | 4,800 |
| 2016-12-13 | 4,775 | 4,800 | 4,730 | 4,800 | 4,700 | 4,800 |
| 2016-12-12 | 4,745 | 4,770 | 4,725 | 4,770 | 4,100 | 4,770 |
| 2016-12-09 | 4,660 | 4,745 | 4,660 | 4,745 | 7,800 | 4,745 |
| 2016-12-08 | 4,715 | 4,715 | 4,680 | 4,705 | 5,900 | 4,705 |
| 2016-12-07 | 4,700 | 4,705 | 4,665 | 4,680 | 4,100 | 4,680 |
| 2016-12-06 | 4,725 | 4,735 | 4,705 | 4,705 | 3,200 | 4,705 |
| 2016-12-05 | 4,795 | 4,795 | 4,700 | 4,735 | 5,500 | 4,735 |
| 2016-12-02 | 4,760 | 4,790 | 4,720 | 4,740 | 3,100 | 4,740 |
| 2016-12-01 | 4,790 | 4,790 | 4,760 | 4,775 | 3,400 | 4,775 |
| 2016-11-30 | 4,790 | 4,790 | 4,760 | 4,770 | 2,400 | 4,770 |
| 2016-11-29 | 4,735 | 4,785 | 4,735 | 4,780 | 4,100 | 4,780 |
| 2016-11-28 | 4,700 | 4,795 | 4,690 | 4,795 | 5,700 | 4,795 |
| 2016-11-25 | 4,690 | 4,700 | 4,660 | 4,700 | 3,400 | 4,700 |
| 2016-11-24 | 4,675 | 4,695 | 4,665 | 4,695 | 3,600 | 4,695 |
| 2016-11-22 | 4,680 | 4,680 | 4,640 | 4,675 | 2,200 | 4,675 |
| 2016-11-21 | 4,600 | 4,680 | 4,600 | 4,680 | 2,900 | 4,680 |
| 2016-11-18 | 4,660 | 4,665 | 4,600 | 4,600 | 3,500 | 4,600 |
| 2016-11-17 | 4,550 | 4,620 | 4,550 | 4,600 | 1,400 | 4,600 |
| 2016-11-16 | 4,555 | 4,600 | 4,540 | 4,600 | 2,300 | 4,600 |
| 2016-11-15 | 4,570 | 4,570 | 4,545 | 4,555 | 3,000 | 4,555 |
| 2016-11-14 | 4,550 | 4,635 | 4,550 | 4,615 | 8,400 | 4,615 |
| 2016-11-11 | 4,580 | 4,595 | 4,535 | 4,545 | 4,500 | 4,545 |
| 2016-11-10 | 4,540 | 4,600 | 4,510 | 4,580 | 6,100 | 4,580 |
| 2016-11-09 | 4,630 | 4,630 | 4,450 | 4,450 | 5,100 | 4,450 |
| 2016-11-08 | 4,645 | 4,645 | 4,555 | 4,575 | 2,200 | 4,575 |
| 2016-11-07 | 4,710 | 4,710 | 4,575 | 4,575 | 6,300 | 4,575 |
| 2016-11-04 | 4,615 | 4,670 | 4,615 | 4,665 | 2,300 | 4,665 |
| 2016-11-02 | 4,615 | 4,685 | 4,615 | 4,645 | 3,900 | 4,645 |
| 2016-11-01 | 4,730 | 4,730 | 4,610 | 4,635 | 3,900 | 4,635 |
| 2016-10-31 | 4,760 | 4,775 | 4,725 | 4,730 | 4,100 | 4,730 |
| 2016-10-28 | 4,745 | 4,750 | 4,700 | 4,750 | 7,400 | 4,750 |
| 2016-10-27 | 4,750 | 4,750 | 4,705 | 4,720 | 3,000 | 4,720 |
| 2016-10-26 | 4,710 | 4,750 | 4,700 | 4,750 | 5,600 | 4,750 |
| 2016-10-25 | 4,710 | 4,720 | 4,695 | 4,710 | 3,500 | 4,710 |
| 2016-10-24 | 4,670 | 4,720 | 4,670 | 4,710 | 3,300 | 4,710 |
| 2016-10-21 | 4,700 | 4,700 | 4,635 | 4,680 | 2,700 | 4,680 |
| 2016-10-20 | 4,655 | 4,690 | 4,655 | 4,690 | 1,700 | 4,690 |
| 2016-10-19 | 4,650 | 4,690 | 4,650 | 4,690 | 1,800 | 4,690 |
| 2016-10-17 | 4,605 | 4,660 | 4,605 | 4,615 | 2,500 | 4,615 |
| 2016-10-13 | 4,640 | 4,650 | 4,630 | 4,640 | 1,800 | 4,640 |
| 2016-10-12 | 4,670 | 4,705 | 4,650 | 4,660 | 4,700 | 4,660 |
| 2016-10-11 | 4,685 | 4,740 | 4,680 | 4,740 | 2,900 | 4,740 |
| 2016-10-07 | 4,660 | 4,680 | 4,630 | 4,680 | 2,100 | 4,680 |
| 2016-10-06 | 4,685 | 4,700 | 4,660 | 4,660 | 4,500 | 4,660 |
| 2016-10-05 | 4,660 | 4,695 | 4,650 | 4,685 | 3,800 | 4,685 |
| 2016-10-04 | 4,700 | 4,700 | 4,665 | 4,695 | 3,300 | 4,695 |
| 2016-10-03 | 4,695 | 4,695 | 4,670 | 4,680 | 1,900 | 4,680 |
| 2016-09-30 | 4,590 | 4,695 | 4,550 | 4,665 | 3,900 | 4,665 |
| 2016-09-29 | 4,670 | 4,685 | 4,620 | 4,635 | 4,900 | 4,635 |
| 2016-09-28 | 4,720 | 4,720 | 4,580 | 4,600 | 2,100 | 4,600 |
| 2016-09-27 | 457 | 470 | 453 | 470 | 59,000 | 4,700 |
| 2016-09-26 | 458 | 462 | 457 | 462 | 34,000 | 4,620 |
| 2016-09-23 | 457 | 468 | 456 | 466 | 74,000 | 4,660 |
| 2016-09-21 | 449 | 457 | 449 | 457 | 45,000 | 4,570 |
| 2016-09-20 | 445 | 456 | 445 | 451 | 38,000 | 4,510 |
| 2016-09-16 | 451 | 451 | 447 | 451 | 13,000 | 4,510 |
| 2016-09-15 | 448 | 448 | 447 | 447 | 9,000 | 4,470 |
| 2016-09-14 | 447 | 452 | 447 | 448 | 25,000 | 4,480 |
| 2016-09-13 | 454 | 454 | 450 | 451 | 20,000 | 4,510 |
| 2016-09-12 | 454 | 454 | 447 | 451 | 50,000 | 4,510 |
| 2016-09-09 | 458 | 458 | 450 | 454 | 58,000 | 4,540 |
| 2016-09-08 | 451 | 457 | 451 | 457 | 21,000 | 4,570 |
| 2016-09-07 | 453 | 457 | 453 | 454 | 32,000 | 4,540 |
| 2016-09-06 | 449 | 453 | 449 | 453 | 20,000 | 4,530 |
| 2016-09-05 | 446 | 447 | 443 | 446 | 22,000 | 4,460 |
| 2016-09-02 | 445 | 449 | 445 | 445 | 23,000 | 4,450 |
| 2016-09-01 | 449 | 449 | 445 | 445 | 15,000 | 4,450 |
| 2016-08-31 | 442 | 448 | 441 | 448 | 28,000 | 4,480 |
| 2016-08-30 | 441 | 449 | 441 | 445 | 32,000 | 4,450 |
| 2016-08-29 | 447 | 447 | 439 | 445 | 27,000 | 4,450 |
| 2016-08-26 | 441 | 441 | 436 | 439 | 32,000 | 4,390 |
| 2016-08-25 | 439 | 440 | 437 | 439 | 18,000 | 4,390 |
| 2016-08-24 | 437 | 438 | 436 | 436 | 11,000 | 4,360 |
| 2016-08-23 | 436 | 438 | 435 | 437 | 32,000 | 4,370 |
| 2016-08-22 | 440 | 440 | 436 | 437 | 36,000 | 4,370 |
| 2016-08-19 | 440 | 441 | 436 | 436 | 31,000 | 4,360 |
| 2016-08-18 | 442 | 445 | 440 | 440 | 27,000 | 4,400 |
| 2016-08-17 | 442 | 447 | 441 | 441 | 44,000 | 4,410 |
| 2016-08-16 | 454 | 456 | 445 | 446 | 36,000 | 4,460 |
| 2016-08-15 | 458 | 461 | 457 | 458 | 11,000 | 4,580 |
| 2016-08-12 | 454 | 464 | 453 | 458 | 43,000 | 4,580 |
| 2016-08-10 | 453 | 453 | 448 | 452 | 15,000 | 4,520 |
| 2016-08-09 | 448 | 452 | 448 | 451 | 24,000 | 4,510 |
| 2016-08-08 | 449 | 450 | 445 | 448 | 38,000 | 4,480 |
| 2016-08-05 | 451 | 451 | 449 | 449 | 14,000 | 4,490 |
| 2016-08-04 | 460 | 460 | 450 | 451 | 31,000 | 4,510 |
| 2016-08-03 | 452 | 461 | 452 | 455 | 32,000 | 4,550 |
| 2016-08-02 | 462 | 469 | 458 | 458 | 20,000 | 4,580 |
| 2016-08-01 | 474 | 474 | 462 | 462 | 27,000 | 4,620 |
| 2016-07-29 | 474 | 474 | 471 | 474 | 11,000 | 4,740 |
| 2016-07-28 | 464 | 474 | 464 | 474 | 31,000 | 4,740 |
| 2016-07-27 | 469 | 470 | 467 | 470 | 18,000 | 4,700 |
| 2016-07-26 | 464 | 471 | 464 | 468 | 17,000 | 4,680 |
| 2016-07-25 | 469 | 469 | 466 | 466 | 17,000 | 4,660 |
| 2016-07-22 | 467 | 467 | 463 | 465 | 13,000 | 4,650 |
| 2016-07-21 | 469 | 471 | 463 | 471 | 20,000 | 4,710 |
| 2016-07-20 | 467 | 469 | 467 | 469 | 5,000 | 4,690 |
| 2016-07-19 | 466 | 468 | 464 | 468 | 25,000 | 4,680 |
| 2016-07-15 | 471 | 471 | 465 | 465 | 13,000 | 4,650 |
| 2016-07-14 | 465 | 473 | 465 | 471 | 26,000 | 4,710 |
| 2016-07-13 | 471 | 472 | 465 | 465 | 34,000 | 4,650 |
| 2016-07-12 | 477 | 477 | 470 | 471 | 164,000 | 4,710 |
| 2016-07-11 | 465 | 477 | 465 | 477 | 91,000 | 4,770 |
| 2016-07-08 | 462 | 463 | 460 | 460 | 53,000 | 4,600 |
| 2016-07-07 | 460 | 463 | 460 | 463 | 41,000 | 4,630 |
| 2016-07-06 | 459 | 459 | 456 | 458 | 31,000 | 4,580 |
| 2016-07-05 | 455 | 460 | 455 | 460 | 15,000 | 4,600 |
| 2016-07-04 | 453 | 457 | 450 | 455 | 48,000 | 4,550 |
| 2016-07-01 | 459 | 459 | 448 | 448 | 61,000 | 4,480 |
| 2016-06-30 | 462 | 462 | 456 | 456 | 23,000 | 4,560 |
| 2016-06-29 | 458 | 458 | 453 | 456 | 39,000 | 4,560 |
| 2016-06-28 | 448 | 454 | 447 | 454 | 25,000 | 4,540 |
| 2016-06-27 | 441 | 451 | 441 | 446 | 49,000 | 4,460 |
| 2016-06-24 | 463 | 463 | 438 | 444 | 58,000 | 4,440 |
| 2016-06-23 | 463 | 463 | 454 | 459 | 25,000 | 4,590 |
| 2016-06-22 | 462 | 463 | 460 | 463 | 21,000 | 4,630 |
| 2016-06-21 | 458 | 463 | 456 | 462 | 20,000 | 4,620 |
| 2016-06-20 | 451 | 458 | 451 | 457 | 20,000 | 4,570 |
| 2016-06-17 | 462 | 462 | 451 | 451 | 38,000 | 4,510 |
| 2016-06-16 | 458 | 458 | 451 | 452 | 29,000 | 4,520 |
| 2016-06-15 | 461 | 461 | 457 | 457 | 26,000 | 4,570 |
| 2016-06-14 | 466 | 466 | 460 | 461 | 39,000 | 4,610 |
| 2016-06-13 | 469 | 469 | 463 | 463 | 54,000 | 4,630 |
| 2016-06-10 | 470 | 470 | 467 | 469 | 78,000 | 4,690 |
| 2016-06-09 | 470 | 471 | 468 | 471 | 28,000 | 4,710 |
| 2016-06-08 | 470 | 470 | 466 | 469 | 15,000 | 4,690 |
| 2016-06-07 | 470 | 470 | 466 | 469 | 21,000 | 4,690 |
| 2016-06-06 | 469 | 469 | 466 | 468 | 27,000 | 4,680 |
| 2016-06-03 | 466 | 470 | 465 | 469 | 24,000 | 4,690 |
| 2016-06-02 | 466 | 469 | 466 | 466 | 15,000 | 4,660 |
| 2016-06-01 | 466 | 469 | 466 | 468 | 16,000 | 4,680 |
| 2016-05-31 | 466 | 470 | 465 | 468 | 45,000 | 4,680 |
| 2016-05-30 | 465 | 466 | 464 | 465 | 12,000 | 4,650 |
| 2016-05-27 | 462 | 465 | 461 | 465 | 11,000 | 4,650 |
| 2016-05-26 | 463 | 463 | 460 | 463 | 27,000 | 4,630 |
| 2016-05-25 | 460 | 462 | 460 | 460 | 15,000 | 4,600 |
| 2016-05-24 | 460 | 460 | 458 | 459 | 8,000 | 4,590 |
| 2016-05-23 | 460 | 463 | 458 | 459 | 14,000 | 4,590 |
| 2016-05-20 | 456 | 460 | 451 | 459 | 31,000 | 4,590 |
| 2016-05-19 | 455 | 459 | 455 | 456 | 13,000 | 4,560 |
| 2016-05-18 | 457 | 459 | 455 | 455 | 29,000 | 4,550 |
| 2016-05-17 | 463 | 467 | 462 | 465 | 27,000 | 4,650 |
| 2016-05-16 | 464 | 469 | 459 | 462 | 69,000 | 4,620 |
| 2016-05-13 | 453 | 458 | 452 | 455 | 44,000 | 4,550 |
| 2016-05-12 | 458 | 458 | 453 | 456 | 35,000 | 4,560 |
| 2016-05-11 | 463 | 463 | 455 | 458 | 44,000 | 4,580 |
| 2016-05-10 | 453 | 459 | 452 | 457 | 42,000 | 4,570 |
| 2016-05-09 | 453 | 454 | 450 | 453 | 14,000 | 4,530 |
| 2016-05-06 | 448 | 451 | 444 | 450 | 44,000 | 4,500 |
| 2016-05-02 | 450 | 451 | 442 | 444 | 50,000 | 4,440 |
| 2016-04-28 | 456 | 462 | 451 | 452 | 27,000 | 4,520 |
| 2016-04-27 | 463 | 463 | 455 | 458 | 23,000 | 4,580 |
| 2016-04-26 | 457 | 460 | 454 | 460 | 15,000 | 4,600 |
| 2016-04-25 | 457 | 457 | 455 | 455 | 32,000 | 4,550 |
| 2016-04-22 | 457 | 458 | 452 | 457 | 36,000 | 4,570 |
| 2016-04-21 | 454 | 456 | 452 | 456 | 46,000 | 4,560 |
| 2016-04-20 | 450 | 453 | 450 | 452 | 25,000 | 4,520 |
| 2016-04-19 | 456 | 456 | 452 | 453 | 13,000 | 4,530 |
| 2016-04-18 | 452 | 452 | 448 | 450 | 15,000 | 4,500 |
| 2016-04-15 | 454 | 455 | 452 | 455 | 26,000 | 4,550 |
| 2016-04-14 | 448 | 455 | 448 | 455 | 39,000 | 4,550 |
| 2016-04-13 | 449 | 451 | 446 | 448 | 29,000 | 4,480 |
| 2016-04-12 | 446 | 452 | 446 | 449 | 55,000 | 4,490 |
| 2016-04-11 | 446 | 448 | 442 | 445 | 22,000 | 4,450 |
| 2016-04-08 | 437 | 446 | 435 | 442 | 54,000 | 4,420 |
| 2016-04-07 | 446 | 448 | 442 | 442 | 24,000 | 4,420 |
| 2016-04-06 | 449 | 450 | 444 | 445 | 26,000 | 4,450 |
| 2016-04-05 | 450 | 454 | 445 | 445 | 37,000 | 4,450 |
| 2016-04-04 | 449 | 459 | 447 | 455 | 54,000 | 4,550 |
| 2016-04-01 | 464 | 464 | 444 | 444 | 87,000 | 4,440 |
| 2016-03-31 | 473 | 474 | 460 | 460 | 40,000 | 4,600 |
| 2016-03-30 | 469 | 469 | 466 | 468 | 44,000 | 4,680 |
| 2016-03-29 | 470 | 472 | 466 | 472 | 83,000 | 4,720 |
| 2016-03-28 | 480 | 483 | 478 | 483 | 182,000 | 4,830 |
| 2016-03-25 | 480 | 481 | 478 | 479 | 75,000 | 4,790 |
| 2016-03-24 | 481 | 486 | 481 | 482 | 45,000 | 4,820 |
| 2016-03-23 | 485 | 490 | 484 | 485 | 37,000 | 4,850 |
| 2016-03-22 | 481 | 485 | 479 | 485 | 61,000 | 4,850 |
| 2016-03-18 | 492 | 492 | 478 | 478 | 70,000 | 4,780 |
| 2016-03-17 | 496 | 496 | 493 | 494 | 24,000 | 4,940 |
| 2016-03-16 | 491 | 495 | 491 | 492 | 59,000 | 4,920 |
| 2016-03-15 | 490 | 492 | 487 | 491 | 58,000 | 4,910 |
| 2016-03-14 | 485 | 492 | 484 | 490 | 97,000 | 4,900 |
| 2016-03-11 | 478 | 485 | 477 | 484 | 76,000 | 4,840 |
| 2016-03-10 | 476 | 481 | 476 | 481 | 32,000 | 4,810 |
| 2016-03-09 | 469 | 474 | 469 | 474 | 25,000 | 4,740 |
| 2016-03-08 | 467 | 472 | 467 | 469 | 26,000 | 4,690 |
| 2016-03-07 | 469 | 470 | 467 | 467 | 24,000 | 4,670 |
| 2016-03-04 | 470 | 470 | 467 | 468 | 23,000 | 4,680 |
| 2016-03-03 | 469 | 471 | 468 | 471 | 17,000 | 4,710 |
| 2016-03-02 | 466 | 471 | 466 | 469 | 20,000 | 4,690 |
| 2016-03-01 | 464 | 466 | 461 | 465 | 29,000 | 4,650 |
| 2016-02-29 | 485 | 488 | 464 | 464 | 56,000 | 4,640 |
| 2016-02-26 | 479 | 485 | 479 | 485 | 35,000 | 4,850 |
| 2016-02-25 | 462 | 479 | 461 | 477 | 59,000 | 4,770 |
| 2016-02-24 | 453 | 464 | 453 | 459 | 45,000 | 4,590 |
| 2016-02-23 | 460 | 465 | 454 | 454 | 32,000 | 4,540 |
| 2016-02-22 | 451 | 467 | 451 | 463 | 29,000 | 4,630 |
| 2016-02-19 | 451 | 455 | 449 | 454 | 32,000 | 4,540 |
| 2016-02-18 | 465 | 465 | 454 | 455 | 23,000 | 4,550 |
| 2016-02-17 | 462 | 464 | 450 | 453 | 41,000 | 4,530 |
| 2016-02-16 | 461 | 467 | 461 | 462 | 39,000 | 4,620 |
| 2016-02-15 | 465 | 466 | 461 | 465 | 21,000 | 4,650 |
| 2016-02-12 | 460 | 464 | 450 | 450 | 78,000 | 4,500 |
| 2016-02-10 | 479 | 479 | 465 | 466 | 43,000 | 4,660 |
| 2016-02-09 | 477 | 480 | 477 | 479 | 35,000 | 4,790 |
| 2016-02-08 | 477 | 486 | 477 | 483 | 15,000 | 4,830 |
| 2016-02-05 | 480 | 481 | 475 | 478 | 21,000 | 4,780 |
| 2016-02-04 | 483 | 490 | 481 | 484 | 37,000 | 4,840 |
| 2016-02-03 | 475 | 483 | 474 | 483 | 29,000 | 4,830 |
| 2016-02-02 | 489 | 491 | 486 | 489 | 26,000 | 4,890 |
| 2016-02-01 | 474 | 492 | 474 | 491 | 85,000 | 4,910 |
| 2016-01-29 | 459 | 469 | 459 | 469 | 21,000 | 4,690 |
| 2016-01-28 | 460 | 462 | 456 | 457 | 36,000 | 4,570 |
| 2016-01-27 | 457 | 459 | 453 | 459 | 23,000 | 4,590 |
| 2016-01-26 | 446 | 459 | 446 | 449 | 26,000 | 4,490 |
| 2016-01-25 | 443 | 457 | 443 | 454 | 33,000 | 4,540 |
| 2016-01-22 | 440 | 443 | 434 | 443 | 31,000 | 4,430 |
| 2016-01-21 | 439 | 444 | 433 | 433 | 55,000 | 4,330 |
| 2016-01-20 | 443 | 445 | 440 | 440 | 50,000 | 4,400 |
| 2016-01-19 | 451 | 451 | 443 | 443 | 30,000 | 4,430 |
| 2016-01-18 | 446 | 458 | 446 | 451 | 21,000 | 4,510 |
| 2016-01-15 | 454 | 454 | 447 | 448 | 13,000 | 4,480 |
| 2016-01-14 | 447 | 453 | 445 | 447 | 47,000 | 4,470 |
| 2016-01-13 | 448 | 456 | 448 | 453 | 26,000 | 4,530 |
| 2016-01-12 | 453 | 456 | 446 | 446 | 87,000 | 4,460 |
| 2016-01-08 | 453 | 460 | 452 | 453 | 42,000 | 4,530 |
| 2016-01-07 | 464 | 466 | 453 | 453 | 78,000 | 4,530 |
| 2016-01-06 | 469 | 471 | 462 | 464 | 29,000 | 4,640 |
| 2016-01-05 | 470 | 471 | 469 | 469 | 19,000 | 4,690 |
| 2016-01-04 | 473 | 480 | 470 | 470 | 24,000 | 4,700 |
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
