2204 (株)中村屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 244 | 245 | 244 | 244 | 45,000 | 2,440 |
| 2001-12-27 | 245 | 245 | 244 | 245 | 21,000 | 2,450 |
| 2001-12-26 | 247 | 250 | 244 | 245 | 36,000 | 2,450 |
| 2001-12-25 | 253 | 253 | 250 | 253 | 34,000 | 2,530 |
| 2001-12-21 | 253 | 254 | 249 | 253 | 60,000 | 2,530 |
| 2001-12-20 | 255 | 258 | 251 | 254 | 22,000 | 2,540 |
| 2001-12-19 | 251 | 256 | 251 | 256 | 21,000 | 2,560 |
| 2001-12-18 | 259 | 259 | 251 | 255 | 14,000 | 2,550 |
| 2001-12-17 | 255 | 260 | 255 | 260 | 16,000 | 2,600 |
| 2001-12-14 | 255 | 265 | 255 | 260 | 87,000 | 2,600 |
| 2001-12-13 | 268 | 269 | 260 | 260 | 14,000 | 2,600 |
| 2001-12-12 | 264 | 269 | 262 | 268 | 48,000 | 2,680 |
| 2001-12-11 | 265 | 265 | 260 | 260 | 31,000 | 2,600 |
| 2001-12-10 | 265 | 267 | 265 | 266 | 28,000 | 2,660 |
| 2001-12-07 | 263 | 266 | 263 | 266 | 11,000 | 2,660 |
| 2001-12-06 | 263 | 270 | 263 | 268 | 19,000 | 2,680 |
| 2001-12-05 | 266 | 266 | 262 | 263 | 44,000 | 2,630 |
| 2001-12-04 | 259 | 262 | 259 | 261 | 26,000 | 2,610 |
| 2001-12-03 | 263 | 265 | 262 | 264 | 15,000 | 2,640 |
| 2001-11-30 | 260 | 262 | 260 | 261 | 16,000 | 2,610 |
| 2001-11-29 | 270 | 270 | 264 | 267 | 14,000 | 2,670 |
| 2001-11-28 | 267 | 271 | 266 | 271 | 19,000 | 2,710 |
| 2001-11-27 | 271 | 271 | 267 | 267 | 12,000 | 2,670 |
| 2001-11-26 | 274 | 274 | 270 | 271 | 50,000 | 2,710 |
| 2001-11-22 | 267 | 270 | 267 | 270 | 15,000 | 2,700 |
| 2001-11-21 | 265 | 269 | 265 | 269 | 11,000 | 2,690 |
| 2001-11-20 | 268 | 268 | 265 | 265 | 10,000 | 2,650 |
| 2001-11-19 | 264 | 269 | 264 | 269 | 8,000 | 2,690 |
| 2001-11-16 | 269 | 269 | 264 | 268 | 21,000 | 2,680 |
| 2001-11-15 | 264 | 267 | 264 | 267 | 14,000 | 2,670 |
| 2001-11-14 | 264 | 264 | 262 | 264 | 12,000 | 2,640 |
| 2001-11-13 | 261 | 264 | 261 | 264 | 11,000 | 2,640 |
| 2001-11-12 | 259 | 263 | 259 | 263 | 49,000 | 2,630 |
| 2001-11-09 | 262 | 263 | 259 | 259 | 31,000 | 2,590 |
| 2001-11-08 | 267 | 267 | 261 | 261 | 18,000 | 2,610 |
| 2001-11-07 | 267 | 268 | 263 | 267 | 48,000 | 2,670 |
| 2001-11-06 | 264 | 273 | 263 | 270 | 44,000 | 2,700 |
| 2001-11-05 | 261 | 265 | 261 | 263 | 29,000 | 2,630 |
| 2001-11-02 | 262 | 262 | 259 | 259 | 14,000 | 2,590 |
| 2001-11-01 | 260 | 260 | 252 | 258 | 26,000 | 2,580 |
| 2001-10-31 | 260 | 264 | 260 | 260 | 24,000 | 2,600 |
| 2001-10-30 | 262 | 263 | 260 | 263 | 29,000 | 2,630 |
| 2001-10-29 | 265 | 265 | 262 | 262 | 29,000 | 2,620 |
| 2001-10-26 | 264 | 265 | 262 | 265 | 55,000 | 2,650 |
| 2001-10-25 | 262 | 264 | 258 | 264 | 68,000 | 2,640 |
| 2001-10-24 | 255 | 261 | 252 | 260 | 84,000 | 2,600 |
| 2001-10-23 | 247 | 253 | 246 | 253 | 36,000 | 2,530 |
| 2001-10-22 | 244 | 247 | 244 | 245 | 41,000 | 2,450 |
| 2001-10-19 | 244 | 245 | 243 | 243 | 35,000 | 2,430 |
| 2001-10-18 | 245 | 245 | 244 | 244 | 39,000 | 2,440 |
| 2001-10-17 | 245 | 250 | 244 | 250 | 49,000 | 2,500 |
| 2001-10-16 | 245 | 247 | 244 | 247 | 31,000 | 2,470 |
| 2001-10-15 | 245 | 246 | 243 | 244 | 49,000 | 2,440 |
| 2001-10-12 | 250 | 254 | 245 | 248 | 118,000 | 2,480 |
| 2001-10-11 | 246 | 250 | 244 | 245 | 69,000 | 2,450 |
| 2001-10-10 | 247 | 248 | 243 | 243 | 41,000 | 2,430 |
| 2001-10-09 | 245 | 248 | 244 | 248 | 50,000 | 2,480 |
| 2001-10-05 | 246 | 246 | 243 | 243 | 39,000 | 2,430 |
| 2001-10-04 | 246 | 248 | 244 | 245 | 46,000 | 2,450 |
| 2001-10-03 | 246 | 248 | 243 | 246 | 61,000 | 2,460 |
| 2001-10-02 | 248 | 252 | 240 | 244 | 83,000 | 2,440 |
| 2001-10-01 | 248 | 252 | 243 | 248 | 77,000 | 2,480 |
| 2001-09-28 | 242 | 249 | 242 | 248 | 38,000 | 2,480 |
| 2001-09-27 | 242 | 242 | 240 | 242 | 64,000 | 2,420 |
| 2001-09-26 | 243 | 249 | 237 | 244 | 55,000 | 2,440 |
| 2001-09-25 | 250 | 254 | 242 | 242 | 60,000 | 2,420 |
| 2001-09-21 | 244 | 244 | 238 | 244 | 41,000 | 2,440 |
| 2001-09-20 | 244 | 244 | 239 | 244 | 62,000 | 2,440 |
| 2001-09-19 | 238 | 242 | 238 | 239 | 55,000 | 2,390 |
| 2001-09-18 | 245 | 245 | 238 | 238 | 68,000 | 2,380 |
| 2001-09-17 | 241 | 245 | 240 | 241 | 38,000 | 2,410 |
| 2001-09-14 | 244 | 245 | 242 | 243 | 70,000 | 2,430 |
| 2001-09-13 | 240 | 248 | 240 | 245 | 29,000 | 2,450 |
| 2001-09-12 | 250 | 250 | 242 | 242 | 76,000 | 2,420 |
| 2001-09-11 | 253 | 253 | 248 | 249 | 122,000 | 2,490 |
| 2001-09-10 | 258 | 258 | 253 | 253 | 48,000 | 2,530 |
| 2001-09-07 | 259 | 259 | 253 | 253 | 43,000 | 2,530 |
| 2001-09-06 | 254 | 259 | 254 | 259 | 34,000 | 2,590 |
| 2001-09-05 | 258 | 259 | 254 | 254 | 42,000 | 2,540 |
| 2001-09-04 | 255 | 258 | 253 | 258 | 62,000 | 2,580 |
| 2001-09-03 | 261 | 263 | 255 | 255 | 108,000 | 2,550 |
| 2001-08-31 | 262 | 265 | 260 | 264 | 119,000 | 2,640 |
| 2001-08-30 | 265 | 268 | 262 | 265 | 65,000 | 2,650 |
| 2001-08-29 | 268 | 269 | 263 | 263 | 55,000 | 2,630 |
| 2001-08-28 | 271 | 271 | 262 | 270 | 137,000 | 2,700 |
| 2001-08-27 | 269 | 274 | 268 | 269 | 119,000 | 2,690 |
| 2001-08-24 | 270 | 271 | 269 | 269 | 53,000 | 2,690 |
| 2001-08-23 | 270 | 271 | 269 | 269 | 42,000 | 2,690 |
| 2001-08-22 | 270 | 274 | 269 | 269 | 23,000 | 2,690 |
| 2001-08-21 | 276 | 276 | 268 | 268 | 99,000 | 2,680 |
| 2001-08-20 | 286 | 287 | 276 | 276 | 59,000 | 2,760 |
| 2001-08-17 | 286 | 288 | 280 | 281 | 46,000 | 2,810 |
| 2001-08-16 | 286 | 287 | 282 | 285 | 24,000 | 2,850 |
| 2001-08-15 | 285 | 288 | 285 | 285 | 23,000 | 2,850 |
| 2001-08-14 | 289 | 290 | 285 | 285 | 26,000 | 2,850 |
| 2001-08-13 | 289 | 293 | 285 | 293 | 41,000 | 2,930 |
| 2001-08-10 | 285 | 286 | 285 | 285 | 21,000 | 2,850 |
| 2001-08-09 | 287 | 287 | 285 | 285 | 21,000 | 2,850 |
| 2001-08-08 | 287 | 291 | 286 | 291 | 24,000 | 2,910 |
| 2001-08-07 | 290 | 291 | 286 | 286 | 34,000 | 2,860 |
| 2001-08-06 | 295 | 299 | 295 | 295 | 13,000 | 2,950 |
| 2001-08-03 | 298 | 300 | 295 | 295 | 12,000 | 2,950 |
| 2001-08-02 | 300 | 300 | 297 | 298 | 22,000 | 2,980 |
| 2001-08-01 | 298 | 300 | 293 | 300 | 14,000 | 3,000 |
| 2001-07-31 | 287 | 293 | 287 | 293 | 14,000 | 2,930 |
| 2001-07-30 | 289 | 290 | 288 | 288 | 9,000 | 2,880 |
| 2001-07-27 | 297 | 297 | 291 | 291 | 8,000 | 2,910 |
| 2001-07-26 | 296 | 298 | 293 | 297 | 14,000 | 2,970 |
| 2001-07-25 | 300 | 300 | 296 | 298 | 71,000 | 2,980 |
| 2001-07-24 | 290 | 293 | 288 | 293 | 12,000 | 2,930 |
| 2001-07-23 | 288 | 290 | 287 | 290 | 22,000 | 2,900 |
| 2001-07-19 | 285 | 290 | 285 | 290 | 17,000 | 2,900 |
| 2001-07-18 | 289 | 290 | 285 | 288 | 13,000 | 2,880 |
| 2001-07-17 | 297 | 297 | 287 | 288 | 9,000 | 2,880 |
| 2001-07-16 | 290 | 298 | 290 | 298 | 64,000 | 2,980 |
| 2001-07-13 | 300 | 300 | 297 | 299 | 34,000 | 2,990 |
| 2001-07-12 | 295 | 301 | 295 | 301 | 104,000 | 3,010 |
| 2001-07-11 | 297 | 297 | 293 | 294 | 6,000 | 2,940 |
| 2001-07-10 | 299 | 299 | 294 | 298 | 22,000 | 2,980 |
| 2001-07-09 | 299 | 300 | 295 | 295 | 14,000 | 2,950 |
| 2001-07-06 | 294 | 298 | 294 | 298 | 12,000 | 2,980 |
| 2001-07-05 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2001-07-04 | 295 | 300 | 294 | 300 | 28,000 | 3,000 |
| 2001-07-03 | 298 | 300 | 295 | 300 | 17,000 | 3,000 |
| 2001-07-02 | 299 | 300 | 295 | 298 | 29,000 | 2,980 |
| 2001-06-29 | 303 | 303 | 299 | 299 | 34,000 | 2,990 |
| 2001-06-28 | 298 | 302 | 298 | 301 | 14,000 | 3,010 |
| 2001-06-27 | 298 | 300 | 298 | 300 | 15,000 | 3,000 |
| 2001-06-26 | 296 | 298 | 295 | 298 | 10,000 | 2,980 |
| 2001-06-25 | 302 | 304 | 302 | 303 | 30,000 | 3,030 |
| 2001-06-22 | 299 | 303 | 294 | 303 | 29,000 | 3,030 |
| 2001-06-21 | 292 | 297 | 292 | 297 | 9,000 | 2,970 |
| 2001-06-20 | 291 | 292 | 291 | 292 | 8,000 | 2,920 |
| 2001-06-19 | 290 | 296 | 290 | 294 | 25,000 | 2,940 |
| 2001-06-18 | 300 | 305 | 300 | 305 | 9,000 | 3,050 |
| 2001-06-15 | 303 | 320 | 298 | 309 | 87,000 | 3,090 |
| 2001-06-14 | 292 | 299 | 292 | 294 | 6,000 | 2,940 |
| 2001-06-13 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2001-06-12 | 298 | 301 | 295 | 295 | 39,000 | 2,950 |
| 2001-06-11 | 298 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2001-06-08 | 301 | 301 | 288 | 298 | 100,000 | 2,980 |
| 2001-06-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-06-06 | 286 | 300 | 286 | 300 | 14,000 | 3,000 |
| 2001-06-05 | 289 | 290 | 287 | 287 | 16,000 | 2,870 |
| 2001-06-04 | 291 | 291 | 286 | 289 | 16,000 | 2,890 |
| 2001-06-01 | 285 | 291 | 285 | 286 | 9,000 | 2,860 |
| 2001-05-31 | 286 | 286 | 284 | 284 | 18,000 | 2,840 |
| 2001-05-30 | 287 | 292 | 287 | 287 | 21,000 | 2,870 |
| 2001-05-29 | 288 | 298 | 288 | 290 | 36,000 | 2,900 |
| 2001-05-28 | 300 | 300 | 295 | 295 | 27,000 | 2,950 |
| 2001-05-25 | 304 | 304 | 298 | 301 | 24,000 | 3,010 |
| 2001-05-24 | 296 | 300 | 296 | 299 | 7,000 | 2,990 |
| 2001-05-23 | 295 | 298 | 295 | 298 | 5,000 | 2,980 |
| 2001-05-22 | 304 | 304 | 298 | 298 | 8,000 | 2,980 |
| 2001-05-21 | 303 | 303 | 299 | 299 | 8,000 | 2,990 |
| 2001-05-18 | 300 | 303 | 300 | 303 | 15,000 | 3,030 |
| 2001-05-17 | 300 | 300 | 299 | 300 | 5,000 | 3,000 |
| 2001-05-16 | 297 | 299 | 297 | 299 | 2,000 | 2,990 |
| 2001-05-15 | 302 | 302 | 291 | 296 | 14,000 | 2,960 |
| 2001-05-14 | 300 | 305 | 300 | 303 | 39,000 | 3,030 |
| 2001-05-11 | 298 | 299 | 295 | 295 | 11,000 | 2,950 |
| 2001-05-10 | 298 | 300 | 297 | 300 | 8,000 | 3,000 |
| 2001-05-09 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2001-05-08 | 297 | 297 | 295 | 295 | 5,000 | 2,950 |
| 2001-05-07 | 300 | 300 | 297 | 297 | 8,000 | 2,970 |
| 2001-05-02 | 305 | 305 | 300 | 300 | 28,000 | 3,000 |
| 2001-05-01 | 305 | 305 | 300 | 305 | 21,000 | 3,050 |
| 2001-04-27 | 300 | 302 | 300 | 302 | 26,000 | 3,020 |
| 2001-04-26 | 296 | 298 | 296 | 298 | 17,000 | 2,980 |
| 2001-04-25 | 294 | 296 | 288 | 296 | 52,000 | 2,960 |
| 2001-04-24 | 295 | 295 | 290 | 294 | 29,000 | 2,940 |
| 2001-04-23 | 292 | 296 | 292 | 296 | 5,000 | 2,960 |
| 2001-04-20 | 290 | 294 | 289 | 292 | 15,000 | 2,920 |
| 2001-04-19 | 294 | 294 | 290 | 293 | 10,000 | 2,930 |
| 2001-04-18 | 293 | 294 | 289 | 294 | 15,000 | 2,940 |
| 2001-04-17 | 292 | 293 | 290 | 293 | 13,000 | 2,930 |
| 2001-04-16 | 290 | 294 | 290 | 294 | 4,000 | 2,940 |
| 2001-04-13 | 292 | 292 | 290 | 290 | 11,000 | 2,900 |
| 2001-04-12 | 287 | 294 | 287 | 294 | 40,000 | 2,940 |
| 2001-04-11 | 286 | 286 | 283 | 286 | 16,000 | 2,860 |
| 2001-04-10 | 286 | 295 | 281 | 281 | 35,000 | 2,810 |
| 2001-04-09 | 295 | 295 | 282 | 282 | 7,000 | 2,820 |
| 2001-04-06 | 297 | 297 | 280 | 280 | 8,000 | 2,800 |
| 2001-04-05 | 289 | 298 | 289 | 297 | 10,000 | 2,970 |
| 2001-04-04 | 280 | 299 | 280 | 289 | 26,000 | 2,890 |
| 2001-04-03 | 287 | 287 | 280 | 285 | 11,000 | 2,850 |
| 2001-04-02 | 285 | 285 | 280 | 282 | 13,000 | 2,820 |
| 2001-03-30 | 297 | 299 | 290 | 290 | 27,000 | 2,900 |
| 2001-03-29 | 300 | 305 | 297 | 305 | 24,000 | 3,050 |
| 2001-03-28 | 302 | 302 | 296 | 300 | 14,000 | 3,000 |
| 2001-03-27 | 307 | 307 | 300 | 302 | 15,000 | 3,020 |
| 2001-03-26 | 310 | 315 | 298 | 315 | 85,000 | 3,150 |
| 2001-03-23 | 296 | 300 | 295 | 300 | 36,000 | 3,000 |
| 2001-03-22 | 299 | 300 | 296 | 299 | 34,000 | 2,990 |
| 2001-03-21 | 287 | 296 | 287 | 296 | 24,000 | 2,960 |
| 2001-03-19 | 286 | 295 | 286 | 294 | 9,000 | 2,940 |
| 2001-03-16 | 293 | 295 | 291 | 292 | 10,000 | 2,920 |
| 2001-03-15 | 289 | 289 | 286 | 286 | 15,000 | 2,860 |
| 2001-03-14 | 294 | 294 | 293 | 294 | 4,000 | 2,940 |
| 2001-03-13 | 297 | 297 | 284 | 285 | 21,000 | 2,850 |
| 2001-03-12 | 293 | 297 | 290 | 297 | 38,000 | 2,970 |
| 2001-03-09 | 290 | 291 | 289 | 291 | 62,000 | 2,910 |
| 2001-03-08 | 280 | 288 | 279 | 286 | 17,000 | 2,860 |
| 2001-03-07 | 278 | 290 | 278 | 279 | 31,000 | 2,790 |
| 2001-03-06 | 280 | 284 | 278 | 278 | 28,000 | 2,780 |
| 2001-03-05 | 284 | 284 | 277 | 280 | 9,000 | 2,800 |
| 2001-03-02 | 289 | 289 | 277 | 277 | 20,000 | 2,770 |
| 2001-03-01 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 2001-02-28 | 289 | 290 | 282 | 282 | 17,000 | 2,820 |
| 2001-02-27 | 283 | 288 | 280 | 288 | 18,000 | 2,880 |
| 2001-02-26 | 288 | 288 | 283 | 286 | 22,000 | 2,860 |
| 2001-02-23 | 279 | 283 | 278 | 283 | 40,000 | 2,830 |
| 2001-02-22 | 280 | 280 | 276 | 279 | 24,000 | 2,790 |
| 2001-02-21 | 276 | 280 | 276 | 280 | 8,000 | 2,800 |
| 2001-02-20 | 275 | 279 | 275 | 279 | 4,000 | 2,790 |
| 2001-02-19 | 280 | 280 | 274 | 275 | 7,000 | 2,750 |
| 2001-02-16 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 2001-02-15 | 279 | 279 | 278 | 278 | 8,000 | 2,780 |
| 2001-02-14 | 275 | 280 | 275 | 280 | 22,000 | 2,800 |
| 2001-02-13 | 270 | 275 | 270 | 275 | 16,000 | 2,750 |
| 2001-02-09 | 271 | 271 | 270 | 270 | 17,000 | 2,700 |
| 2001-02-08 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2001-02-07 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 2001-02-06 | 271 | 274 | 271 | 271 | 9,000 | 2,710 |
| 2001-02-05 | 271 | 276 | 271 | 276 | 4,000 | 2,760 |
| 2001-02-02 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2001-02-01 | 271 | 271 | 270 | 271 | 8,000 | 2,710 |
| 2001-01-31 | 271 | 273 | 271 | 271 | 17,000 | 2,710 |
| 2001-01-30 | 271 | 276 | 271 | 276 | 16,000 | 2,760 |
| 2001-01-29 | 271 | 276 | 271 | 276 | 4,000 | 2,760 |
| 2001-01-26 | 273 | 273 | 272 | 272 | 7,000 | 2,720 |
| 2001-01-25 | 280 | 280 | 275 | 279 | 23,000 | 2,790 |
| 2001-01-24 | 278 | 278 | 273 | 273 | 7,000 | 2,730 |
| 2001-01-23 | 271 | 278 | 271 | 278 | 6,000 | 2,780 |
| 2001-01-22 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2001-01-19 | 280 | 280 | 271 | 271 | 5,000 | 2,710 |
| 2001-01-18 | 275 | 280 | 269 | 280 | 18,000 | 2,800 |
| 2001-01-17 | 275 | 275 | 270 | 275 | 5,000 | 2,750 |
| 2001-01-16 | 275 | 280 | 275 | 275 | 12,000 | 2,750 |
| 2001-01-15 | 267 | 273 | 267 | 270 | 6,000 | 2,700 |
| 2001-01-12 | 270 | 276 | 270 | 272 | 43,000 | 2,720 |
| 2001-01-11 | 273 | 274 | 270 | 270 | 14,000 | 2,700 |
| 2001-01-10 | 262 | 275 | 262 | 275 | 6,000 | 2,750 |
| 2001-01-09 | 262 | 264 | 262 | 262 | 20,000 | 2,620 |
| 2001-01-05 | 265 | 265 | 265 | 265 | 13,000 | 2,650 |
| 2001-01-04 | 273 | 273 | 265 | 265 | 7,000 | 2,650 |
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
