2204 (株)中村屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 267 | 274 | 267 | 274 | 5,000 | 2,740 |
| 2000-12-28 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2000-12-27 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-12-26 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2000-12-25 | 280 | 280 | 267 | 275 | 38,000 | 2,750 |
| 2000-12-22 | 270 | 273 | 267 | 273 | 22,000 | 2,730 |
| 2000-12-21 | 262 | 273 | 262 | 265 | 21,000 | 2,650 |
| 2000-12-20 | 266 | 268 | 261 | 261 | 28,000 | 2,610 |
| 2000-12-19 | 270 | 274 | 268 | 268 | 16,000 | 2,680 |
| 2000-12-18 | 270 | 274 | 269 | 274 | 11,000 | 2,740 |
| 2000-12-15 | 274 | 274 | 267 | 267 | 13,000 | 2,670 |
| 2000-12-14 | 280 | 280 | 274 | 274 | 25,000 | 2,740 |
| 2000-12-13 | 278 | 280 | 275 | 280 | 30,000 | 2,800 |
| 2000-12-12 | 275 | 279 | 274 | 278 | 30,000 | 2,780 |
| 2000-12-11 | 273 | 274 | 270 | 274 | 9,000 | 2,740 |
| 2000-12-08 | 269 | 274 | 269 | 269 | 30,000 | 2,690 |
| 2000-12-07 | 270 | 280 | 270 | 280 | 7,000 | 2,800 |
| 2000-12-06 | 282 | 282 | 277 | 277 | 17,000 | 2,770 |
| 2000-12-05 | 296 | 296 | 276 | 277 | 35,000 | 2,770 |
| 2000-12-04 | 280 | 281 | 276 | 281 | 16,000 | 2,810 |
| 2000-12-01 | 275 | 280 | 275 | 275 | 18,000 | 2,750 |
| 2000-11-30 | 268 | 280 | 268 | 275 | 12,000 | 2,750 |
| 2000-11-29 | 277 | 282 | 277 | 278 | 17,000 | 2,780 |
| 2000-11-28 | 280 | 280 | 275 | 275 | 7,000 | 2,750 |
| 2000-11-27 | 286 | 286 | 280 | 280 | 21,000 | 2,800 |
| 2000-11-24 | 276 | 279 | 274 | 279 | 32,000 | 2,790 |
| 2000-11-22 | 272 | 274 | 271 | 274 | 13,000 | 2,740 |
| 2000-11-21 | 273 | 273 | 268 | 268 | 11,000 | 2,680 |
| 2000-11-20 | 266 | 273 | 266 | 273 | 5,000 | 2,730 |
| 2000-11-17 | 268 | 270 | 268 | 269 | 10,000 | 2,690 |
| 2000-11-16 | 270 | 270 | 268 | 268 | 4,000 | 2,680 |
| 2000-11-15 | 272 | 273 | 269 | 269 | 11,000 | 2,690 |
| 2000-11-14 | 268 | 271 | 267 | 271 | 6,000 | 2,710 |
| 2000-11-13 | 267 | 270 | 267 | 270 | 43,000 | 2,700 |
| 2000-11-10 | 269 | 269 | 267 | 267 | 7,000 | 2,670 |
| 2000-11-09 | 266 | 268 | 266 | 267 | 6,000 | 2,670 |
| 2000-11-08 | 267 | 270 | 267 | 270 | 10,000 | 2,700 |
| 2000-11-07 | 269 | 274 | 269 | 274 | 6,000 | 2,740 |
| 2000-11-06 | 266 | 275 | 266 | 268 | 19,000 | 2,680 |
| 2000-11-02 | 267 | 275 | 267 | 273 | 10,000 | 2,730 |
| 2000-11-01 | 272 | 272 | 266 | 267 | 13,000 | 2,670 |
| 2000-10-31 | 261 | 273 | 261 | 273 | 21,000 | 2,730 |
| 2000-10-30 | 270 | 275 | 270 | 275 | 18,000 | 2,750 |
| 2000-10-27 | 271 | 272 | 271 | 272 | 7,000 | 2,720 |
| 2000-10-26 | 262 | 271 | 260 | 271 | 12,000 | 2,710 |
| 2000-10-25 | 273 | 273 | 260 | 265 | 40,000 | 2,650 |
| 2000-10-24 | 263 | 263 | 263 | 263 | 7,000 | 2,630 |
| 2000-10-23 | 262 | 271 | 262 | 262 | 23,000 | 2,620 |
| 2000-10-20 | 261 | 270 | 260 | 260 | 24,000 | 2,600 |
| 2000-10-19 | 266 | 267 | 260 | 260 | 25,000 | 2,600 |
| 2000-10-18 | 272 | 272 | 270 | 270 | 10,000 | 2,700 |
| 2000-10-17 | 273 | 278 | 272 | 272 | 7,000 | 2,720 |
| 2000-10-16 | 280 | 280 | 271 | 278 | 9,000 | 2,780 |
| 2000-10-13 | 275 | 279 | 275 | 279 | 11,000 | 2,790 |
| 2000-10-12 | 277 | 278 | 277 | 278 | 43,000 | 2,780 |
| 2000-10-11 | 276 | 277 | 275 | 277 | 15,000 | 2,770 |
| 2000-10-10 | 279 | 279 | 276 | 276 | 12,000 | 2,760 |
| 2000-10-06 | 278 | 285 | 278 | 280 | 15,000 | 2,800 |
| 2000-10-05 | 290 | 290 | 277 | 282 | 28,000 | 2,820 |
| 2000-10-04 | 278 | 285 | 277 | 285 | 15,000 | 2,850 |
| 2000-10-03 | 286 | 286 | 285 | 285 | 10,000 | 2,850 |
| 2000-10-02 | 290 | 290 | 280 | 285 | 40,000 | 2,850 |
| 2000-09-29 | 273 | 290 | 273 | 290 | 30,000 | 2,900 |
| 2000-09-28 | 260 | 273 | 260 | 270 | 43,000 | 2,700 |
| 2000-09-27 | 279 | 279 | 260 | 260 | 42,000 | 2,600 |
| 2000-09-26 | 285 | 286 | 280 | 280 | 42,000 | 2,800 |
| 2000-09-25 | 286 | 293 | 285 | 285 | 43,000 | 2,850 |
| 2000-09-22 | 283 | 289 | 280 | 289 | 42,000 | 2,890 |
| 2000-09-21 | 280 | 283 | 278 | 283 | 56,000 | 2,830 |
| 2000-09-20 | 293 | 293 | 278 | 283 | 83,000 | 2,830 |
| 2000-09-19 | 298 | 298 | 285 | 295 | 58,000 | 2,950 |
| 2000-09-18 | 301 | 301 | 292 | 298 | 33,000 | 2,980 |
| 2000-09-14 | 310 | 317 | 295 | 300 | 161,000 | 3,000 |
| 2000-09-13 | 324 | 324 | 300 | 318 | 236,000 | 3,180 |
| 2000-09-12 | 320 | 329 | 320 | 324 | 230,000 | 3,240 |
| 2000-09-11 | 328 | 328 | 313 | 320 | 204,000 | 3,200 |
| 2000-09-08 | 308 | 330 | 308 | 323 | 428,000 | 3,230 |
| 2000-09-07 | 294 | 313 | 293 | 312 | 280,000 | 3,120 |
| 2000-09-06 | 292 | 297 | 292 | 297 | 17,000 | 2,970 |
| 2000-09-05 | 295 | 298 | 292 | 296 | 77,000 | 2,960 |
| 2000-09-04 | 293 | 295 | 292 | 295 | 20,000 | 2,950 |
| 2000-09-01 | 289 | 295 | 289 | 294 | 53,000 | 2,940 |
| 2000-08-31 | 282 | 290 | 282 | 290 | 35,000 | 2,900 |
| 2000-08-30 | 282 | 286 | 282 | 282 | 4,000 | 2,820 |
| 2000-08-29 | 284 | 286 | 281 | 286 | 14,000 | 2,860 |
| 2000-08-28 | 290 | 290 | 282 | 285 | 11,000 | 2,850 |
| 2000-08-25 | 290 | 290 | 285 | 290 | 23,000 | 2,900 |
| 2000-08-24 | 288 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2000-08-23 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2000-08-22 | 282 | 289 | 280 | 289 | 9,000 | 2,890 |
| 2000-08-21 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2000-08-18 | 282 | 283 | 281 | 283 | 17,000 | 2,830 |
| 2000-08-17 | 289 | 289 | 284 | 284 | 5,000 | 2,840 |
| 2000-08-16 | 284 | 291 | 283 | 291 | 8,000 | 2,910 |
| 2000-08-15 | 284 | 285 | 284 | 284 | 7,000 | 2,840 |
| 2000-08-14 | 295 | 295 | 284 | 284 | 44,000 | 2,840 |
| 2000-08-11 | 280 | 290 | 280 | 282 | 24,000 | 2,820 |
| 2000-08-10 | 282 | 287 | 280 | 280 | 26,000 | 2,800 |
| 2000-08-09 | 288 | 290 | 288 | 290 | 5,000 | 2,900 |
| 2000-08-08 | 282 | 288 | 282 | 288 | 9,000 | 2,880 |
| 2000-08-07 | 294 | 294 | 290 | 293 | 8,000 | 2,930 |
| 2000-08-04 | 283 | 294 | 280 | 294 | 16,000 | 2,940 |
| 2000-08-03 | 280 | 295 | 280 | 295 | 19,000 | 2,950 |
| 2000-08-02 | 294 | 294 | 281 | 281 | 12,000 | 2,810 |
| 2000-08-01 | 280 | 284 | 275 | 284 | 8,000 | 2,840 |
| 2000-07-31 | 271 | 272 | 270 | 270 | 13,000 | 2,700 |
| 2000-07-28 | 270 | 271 | 270 | 271 | 14,000 | 2,710 |
| 2000-07-27 | 286 | 290 | 283 | 285 | 11,000 | 2,850 |
| 2000-07-26 | 294 | 294 | 288 | 288 | 13,000 | 2,880 |
| 2000-07-25 | 298 | 298 | 289 | 294 | 69,000 | 2,940 |
| 2000-07-24 | 283 | 285 | 282 | 285 | 21,000 | 2,850 |
| 2000-07-21 | 284 | 285 | 284 | 285 | 5,000 | 2,850 |
| 2000-07-19 | 286 | 289 | 284 | 289 | 12,000 | 2,890 |
| 2000-07-18 | 289 | 290 | 284 | 289 | 14,000 | 2,890 |
| 2000-07-17 | 291 | 293 | 291 | 291 | 11,000 | 2,910 |
| 2000-07-14 | 286 | 291 | 285 | 291 | 16,000 | 2,910 |
| 2000-07-13 | 299 | 299 | 292 | 296 | 80,000 | 2,960 |
| 2000-07-12 | 294 | 294 | 286 | 290 | 47,000 | 2,900 |
| 2000-07-11 | 285 | 286 | 284 | 286 | 27,000 | 2,860 |
| 2000-07-10 | 285 | 285 | 283 | 285 | 10,000 | 2,850 |
| 2000-07-07 | 285 | 285 | 283 | 285 | 18,000 | 2,850 |
| 2000-07-06 | 285 | 285 | 284 | 285 | 10,000 | 2,850 |
| 2000-07-05 | 283 | 286 | 283 | 285 | 19,000 | 2,850 |
| 2000-07-04 | 283 | 283 | 282 | 283 | 14,000 | 2,830 |
| 2000-07-03 | 282 | 285 | 281 | 281 | 17,000 | 2,810 |
| 2000-06-30 | 280 | 282 | 276 | 282 | 9,000 | 2,820 |
| 2000-06-29 | 276 | 277 | 272 | 276 | 12,000 | 2,760 |
| 2000-06-28 | 275 | 280 | 275 | 276 | 11,000 | 2,760 |
| 2000-06-27 | 279 | 281 | 278 | 280 | 11,000 | 2,800 |
| 2000-06-26 | 282 | 282 | 276 | 280 | 24,000 | 2,800 |
| 2000-06-23 | 282 | 282 | 275 | 275 | 5,000 | 2,750 |
| 2000-06-22 | 274 | 280 | 274 | 280 | 22,000 | 2,800 |
| 2000-06-21 | 270 | 285 | 269 | 279 | 43,000 | 2,790 |
| 2000-06-20 | 267 | 270 | 267 | 270 | 16,000 | 2,700 |
| 2000-06-19 | 268 | 270 | 267 | 270 | 15,000 | 2,700 |
| 2000-06-16 | 278 | 278 | 266 | 272 | 15,000 | 2,720 |
| 2000-06-15 | 287 | 287 | 265 | 265 | 41,000 | 2,650 |
| 2000-06-14 | 270 | 270 | 262 | 262 | 21,000 | 2,620 |
| 2000-06-13 | 275 | 276 | 275 | 276 | 18,000 | 2,760 |
| 2000-06-12 | 275 | 276 | 275 | 276 | 35,000 | 2,760 |
| 2000-06-09 | 259 | 265 | 259 | 265 | 29,000 | 2,650 |
| 2000-06-08 | 262 | 262 | 256 | 260 | 8,000 | 2,600 |
| 2000-06-07 | 265 | 265 | 254 | 254 | 12,000 | 2,540 |
| 2000-06-06 | 253 | 262 | 253 | 262 | 14,000 | 2,620 |
| 2000-06-05 | 262 | 265 | 253 | 253 | 7,000 | 2,530 |
| 2000-06-02 | 264 | 264 | 252 | 262 | 18,000 | 2,620 |
| 2000-06-01 | 254 | 265 | 254 | 265 | 10,000 | 2,650 |
| 2000-05-31 | 255 | 260 | 255 | 259 | 12,000 | 2,590 |
| 2000-05-30 | 253 | 258 | 253 | 258 | 4,000 | 2,580 |
| 2000-05-29 | 265 | 265 | 260 | 263 | 7,000 | 2,630 |
| 2000-05-26 | 260 | 260 | 251 | 255 | 12,000 | 2,550 |
| 2000-05-25 | 272 | 272 | 265 | 265 | 21,000 | 2,650 |
| 2000-05-24 | 255 | 269 | 250 | 269 | 72,000 | 2,690 |
| 2000-05-23 | 259 | 259 | 253 | 256 | 40,000 | 2,560 |
| 2000-05-22 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2000-05-19 | 265 | 265 | 264 | 264 | 10,000 | 2,640 |
| 2000-05-18 | 264 | 268 | 256 | 256 | 47,000 | 2,560 |
| 2000-05-17 | 264 | 264 | 262 | 264 | 14,000 | 2,640 |
| 2000-05-16 | 272 | 276 | 257 | 273 | 47,000 | 2,730 |
| 2000-05-15 | 256 | 275 | 256 | 275 | 25,000 | 2,750 |
| 2000-05-12 | 261 | 261 | 256 | 261 | 51,000 | 2,610 |
| 2000-05-11 | 260 | 260 | 250 | 251 | 15,000 | 2,510 |
| 2000-05-10 | 268 | 268 | 256 | 259 | 46,000 | 2,590 |
| 2000-05-09 | 258 | 258 | 254 | 258 | 8,000 | 2,580 |
| 2000-05-08 | 251 | 255 | 251 | 253 | 6,000 | 2,530 |
| 2000-05-02 | 248 | 251 | 248 | 250 | 15,000 | 2,500 |
| 2000-05-01 | 245 | 248 | 244 | 248 | 26,000 | 2,480 |
| 2000-04-28 | 249 | 253 | 245 | 245 | 25,000 | 2,450 |
| 2000-04-27 | 250 | 253 | 248 | 248 | 20,000 | 2,480 |
| 2000-04-26 | 255 | 255 | 250 | 250 | 16,000 | 2,500 |
| 2000-04-25 | 266 | 266 | 255 | 260 | 34,000 | 2,600 |
| 2000-04-24 | 256 | 270 | 252 | 270 | 17,000 | 2,700 |
| 2000-04-21 | 260 | 261 | 251 | 256 | 16,000 | 2,560 |
| 2000-04-20 | 261 | 263 | 260 | 260 | 19,000 | 2,600 |
| 2000-04-19 | 264 | 264 | 264 | 264 | 8,000 | 2,640 |
| 2000-04-18 | 264 | 265 | 261 | 264 | 13,000 | 2,640 |
| 2000-04-17 | 261 | 265 | 259 | 265 | 16,000 | 2,650 |
| 2000-04-14 | 262 | 266 | 261 | 261 | 12,000 | 2,610 |
| 2000-04-13 | 264 | 266 | 263 | 266 | 16,000 | 2,660 |
| 2000-04-12 | 266 | 266 | 263 | 266 | 54,000 | 2,660 |
| 2000-04-11 | 267 | 268 | 263 | 268 | 53,000 | 2,680 |
| 2000-04-10 | 266 | 270 | 266 | 266 | 13,000 | 2,660 |
| 2000-04-07 | 267 | 271 | 263 | 266 | 18,000 | 2,660 |
| 2000-04-06 | 264 | 264 | 261 | 262 | 17,000 | 2,620 |
| 2000-04-05 | 265 | 267 | 262 | 267 | 19,000 | 2,670 |
| 2000-04-04 | 279 | 279 | 270 | 270 | 12,000 | 2,700 |
| 2000-04-03 | 274 | 274 | 270 | 274 | 6,000 | 2,740 |
| 2000-03-31 | 272 | 272 | 262 | 264 | 10,000 | 2,640 |
| 2000-03-30 | 276 | 280 | 272 | 272 | 18,000 | 2,720 |
| 2000-03-29 | 289 | 291 | 280 | 280 | 31,000 | 2,800 |
| 2000-03-28 | 280 | 290 | 275 | 285 | 28,000 | 2,850 |
| 2000-03-27 | 292 | 292 | 290 | 291 | 29,000 | 2,910 |
| 2000-03-24 | 294 | 294 | 280 | 289 | 34,000 | 2,890 |
| 2000-03-23 | 281 | 284 | 280 | 284 | 46,000 | 2,840 |
| 2000-03-22 | 281 | 285 | 280 | 285 | 18,000 | 2,850 |
| 2000-03-21 | 282 | 282 | 280 | 280 | 8,000 | 2,800 |
| 2000-03-17 | 283 | 284 | 280 | 282 | 24,000 | 2,820 |
| 2000-03-16 | 280 | 285 | 277 | 285 | 17,000 | 2,850 |
| 2000-03-15 | 274 | 278 | 274 | 278 | 16,000 | 2,780 |
| 2000-03-14 | 270 | 273 | 270 | 273 | 19,000 | 2,730 |
| 2000-03-13 | 283 | 283 | 273 | 274 | 64,000 | 2,740 |
| 2000-03-10 | 269 | 273 | 266 | 273 | 66,000 | 2,730 |
| 2000-03-09 | 264 | 268 | 263 | 263 | 9,000 | 2,630 |
| 2000-03-08 | 263 | 273 | 263 | 263 | 11,000 | 2,630 |
| 2000-03-07 | 262 | 269 | 262 | 268 | 14,000 | 2,680 |
| 2000-03-06 | 270 | 270 | 268 | 268 | 8,000 | 2,680 |
| 2000-03-03 | 274 | 274 | 270 | 270 | 14,000 | 2,700 |
| 2000-03-02 | 263 | 274 | 260 | 274 | 9,000 | 2,740 |
| 2000-03-01 | 263 | 269 | 263 | 269 | 8,000 | 2,690 |
| 2000-02-29 | 275 | 275 | 262 | 262 | 7,000 | 2,620 |
| 2000-02-28 | 273 | 273 | 261 | 261 | 6,000 | 2,610 |
| 2000-02-25 | 273 | 273 | 273 | 273 | 25,000 | 2,730 |
| 2000-02-24 | 266 | 272 | 265 | 265 | 4,000 | 2,650 |
| 2000-02-23 | 261 | 266 | 250 | 265 | 16,000 | 2,650 |
| 2000-02-22 | 249 | 260 | 249 | 258 | 28,000 | 2,580 |
| 2000-02-21 | 250 | 250 | 248 | 249 | 29,000 | 2,490 |
| 2000-02-18 | 258 | 258 | 251 | 251 | 19,000 | 2,510 |
| 2000-02-17 | 274 | 274 | 258 | 258 | 25,000 | 2,580 |
| 2000-02-16 | 270 | 274 | 269 | 271 | 22,000 | 2,710 |
| 2000-02-15 | 276 | 277 | 271 | 271 | 18,000 | 2,710 |
| 2000-02-14 | 279 | 279 | 275 | 276 | 47,000 | 2,760 |
| 2000-02-10 | 270 | 274 | 270 | 270 | 30,000 | 2,700 |
| 2000-02-09 | 275 | 275 | 270 | 270 | 28,000 | 2,700 |
| 2000-02-08 | 275 | 276 | 275 | 276 | 24,000 | 2,760 |
| 2000-02-07 | 275 | 283 | 275 | 275 | 28,000 | 2,750 |
| 2000-02-04 | 277 | 279 | 275 | 275 | 14,000 | 2,750 |
| 2000-02-03 | 278 | 279 | 273 | 276 | 12,000 | 2,760 |
| 2000-02-02 | 279 | 279 | 273 | 279 | 15,000 | 2,790 |
| 2000-02-01 | 280 | 280 | 273 | 273 | 15,000 | 2,730 |
| 2000-01-31 | 275 | 279 | 273 | 279 | 9,000 | 2,790 |
| 2000-01-28 | 276 | 277 | 275 | 275 | 10,000 | 2,750 |
| 2000-01-27 | 275 | 277 | 275 | 275 | 10,000 | 2,750 |
| 2000-01-26 | 277 | 277 | 275 | 275 | 22,000 | 2,750 |
| 2000-01-25 | 288 | 288 | 275 | 275 | 36,000 | 2,750 |
| 2000-01-24 | 275 | 276 | 273 | 275 | 11,000 | 2,750 |
| 2000-01-21 | 279 | 279 | 275 | 275 | 29,000 | 2,750 |
| 2000-01-20 | 277 | 278 | 275 | 277 | 21,000 | 2,770 |
| 2000-01-19 | 280 | 280 | 277 | 277 | 15,000 | 2,770 |
| 2000-01-18 | 280 | 280 | 277 | 277 | 13,000 | 2,770 |
| 2000-01-17 | 277 | 280 | 275 | 280 | 26,000 | 2,800 |
| 2000-01-14 | 275 | 277 | 275 | 277 | 26,000 | 2,770 |
| 2000-01-13 | 271 | 275 | 271 | 275 | 11,000 | 2,750 |
| 2000-01-12 | 290 | 290 | 271 | 280 | 66,000 | 2,800 |
| 2000-01-11 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 2000-01-07 | 267 | 280 | 265 | 280 | 18,000 | 2,800 |
| 2000-01-06 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 2000-01-05 | 280 | 280 | 262 | 270 | 17,000 | 2,700 |
| 2000-01-04 | 265 | 270 | 265 | 270 | 7,000 | 2,700 |
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
