2204 (株)中村屋の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	250	250	246	250	13,000	2,500
2002-12-27	241	251	241	248	38,000	2,480
2002-12-26	232	237	232	237	18,000	2,370
2002-12-25	231	234	228	233	78,000	2,330
2002-12-24	227	231	227	228	568,000	2,280
2002-12-20	224	229	224	227	44,000	2,270
2002-12-19	222	227	222	227	32,000	2,270
2002-12-18	228	228	225	225	719,000	2,250
2002-12-17	226	228	225	225	71,000	2,250
2002-12-16	228	230	226	226	23,000	2,260
2002-12-13	228	230	226	228	104,000	2,280
2002-12-12	232	232	231	231	52,000	2,310
2002-12-11	232	232	228	228	24,000	2,280
2002-12-10	229	234	228	234	27,000	2,340
2002-12-09	231	231	229	229	16,000	2,290
2002-12-06	237	237	231	232	52,000	2,320
2002-12-05	237	237	233	236	53,000	2,360
2002-12-04	232	237	232	236	46,000	2,360
2002-12-03	234	234	231	232	7,000	2,320
2002-12-02	234	238	230	230	33,000	2,300
2002-11-29	230	235	229	234	82,000	2,340
2002-11-28	230	233	229	232	18,000	2,320
2002-11-27	229	232	229	232	22,000	2,320
2002-11-26	231	232	228	228	8,000	2,280
2002-11-25	231	232	227	232	50,000	2,320
2002-11-22	224	227	223	226	31,000	2,260
2002-11-21	223	226	222	224	22,000	2,240
2002-11-20	216	223	216	223	37,000	2,230
2002-11-19	225	226	216	216	35,000	2,160
2002-11-18	228	228	225	227	20,000	2,270
2002-11-15	229	229	225	229	21,000	2,290
2002-11-14	228	229	226	229	17,000	2,290
2002-11-13	231	231	230	230	22,000	2,300
2002-11-12	230	231	230	230	35,000	2,300
2002-11-11	228	228	226	228	18,000	2,280
2002-11-08	229	230	228	230	20,000	2,300
2002-11-07	233	234	231	234	31,000	2,340
2002-11-06	232	234	232	234	45,000	2,340
2002-11-05	229	235	228	234	39,000	2,340
2002-11-01	227	228	225	226	55,000	2,260
2002-10-31	227	228	227	228	35,000	2,280
2002-10-30	228	229	227	227	32,000	2,270
2002-10-29	230	230	227	229	26,000	2,290
2002-10-28	231	231	225	227	39,000	2,270
2002-10-25	231	232	230	232	58,000	2,320
2002-10-24	234	234	230	231	38,000	2,310
2002-10-23	235	236	231	236	33,000	2,360
2002-10-22	237	237	235	235	45,000	2,350
2002-10-21	243	243	236	239	38,000	2,390
2002-10-18	243	243	240	241	19,000	2,410
2002-10-17	243	244	242	242	13,000	2,420
2002-10-16	242	244	240	244	22,000	2,440
2002-10-15	240	242	240	242	54,000	2,420
2002-10-11	235	238	234	237	30,000	2,370
2002-10-10	237	237	223	223	57,000	2,230
2002-10-09	240	240	236	236	46,000	2,360
2002-10-08	240	241	240	241	23,000	2,410
2002-10-07	244	244	239	240	31,000	2,400
2002-10-04	240	243	239	243	16,000	2,430
2002-10-03	240	245	240	245	34,000	2,450
2002-10-02	245	245	240	240	21,000	2,400
2002-10-01	243	245	243	245	17,000	2,450
2002-09-30	245	245	244	245	13,000	2,450
2002-09-27	244	246	244	246	44,000	2,460
2002-09-26	243	244	243	244	14,000	2,440
2002-09-25	245	245	241	243	51,000	2,430
2002-09-24	243	245	242	245	45,000	2,450
2002-09-20	244	245	241	242	33,000	2,420
2002-09-19	242	246	242	246	43,000	2,460
2002-09-18	240	242	240	242	15,000	2,420
2002-09-17	240	244	239	244	56,000	2,440
2002-09-13	236	240	236	239	94,000	2,390
2002-09-12	239	240	237	239	64,000	2,390
2002-09-11	239	240	237	239	32,000	2,390
2002-09-10	241	242	238	240	28,000	2,400
2002-09-09	238	240	238	238	30,000	2,380
2002-09-06	240	240	237	238	18,000	2,380
2002-09-05	242	242	236	239	60,000	2,390
2002-09-04	240	243	238	242	42,000	2,420
2002-09-03	245	245	241	243	55,000	2,430
2002-09-02	248	248	245	246	29,000	2,460
2002-08-30	246	247	245	247	37,000	2,470
2002-08-29	247	249	246	246	23,000	2,460
2002-08-28	250	250	246	246	40,000	2,460
2002-08-27	248	250	246	250	45,000	2,500
2002-08-26	247	248	247	247	49,000	2,470
2002-08-23	247	247	246	246	19,000	2,460
2002-08-22	247	248	245	246	34,000	2,460
2002-08-21	247	247	245	245	43,000	2,450
2002-08-20	245	247	245	247	41,000	2,470
2002-08-19	248	249	246	249	31,000	2,490
2002-08-16	248	249	248	249	15,000	2,490
2002-08-15	250	250	247	247	17,000	2,470
2002-08-14	248	249	247	247	23,000	2,470
2002-08-13	252	252	248	248	21,000	2,480
2002-08-12	253	253	252	252	44,000	2,520
2002-08-09	252	252	248	248	27,000	2,480
2002-08-08	246	249	246	248	20,000	2,480
2002-08-07	247	250	245	250	21,000	2,500
2002-08-06	249	249	247	247	40,000	2,470
2002-08-05	248	252	248	248	14,000	2,480
2002-08-02	252	252	248	250	29,000	2,500
2002-08-01	253	253	250	250	6,000	2,500
2002-07-31	250	250	248	248	14,000	2,480
2002-07-30	259	259	252	252	12,000	2,520
2002-07-29	251	255	249	255	30,000	2,550
2002-07-26	255	255	247	254	16,000	2,540
2002-07-25	262	262	254	254	81,000	2,540
2002-07-24	251	252	247	247	33,000	2,470
2002-07-23	250	254	250	251	18,000	2,510
2002-07-22	246	259	246	252	18,000	2,520
2002-07-19	252	255	251	251	18,000	2,510
2002-07-18	256	256	249	252	42,000	2,520
2002-07-17	256	256	251	251	18,000	2,510
2002-07-16	254	259	253	256	43,000	2,560
2002-07-15	255	257	255	255	42,000	2,550
2002-07-12	255	260	254	255	76,000	2,550
2002-07-11	252	254	248	250	17,000	2,500
2002-07-10	253	253	252	253	7,000	2,530
2002-07-09	256	256	250	254	21,000	2,540
2002-07-08	253	255	250	252	12,000	2,520
2002-07-05	252	257	252	252	19,000	2,520
2002-07-04	254	255	251	255	9,000	2,550
2002-07-03	247	255	246	255	42,000	2,550
2002-07-02	248	248	246	248	17,000	2,480
2002-07-01	245	249	245	247	25,000	2,470
2002-06-28	245	247	245	245	21,000	2,450
2002-06-27	245	246	245	245	13,000	2,450
2002-06-26	246	246	245	245	30,000	2,450
2002-06-25	249	251	248	251	53,000	2,510
2002-06-24	246	248	246	248	28,000	2,480
2002-06-21	245	247	245	245	18,000	2,450
2002-06-20	245	246	245	245	23,000	2,450
2002-06-19	248	248	245	246	34,000	2,460
2002-06-18	249	249	245	248	22,000	2,480
2002-06-17	250	250	246	246	24,000	2,460
2002-06-14	257	257	249	251	162,000	2,510
2002-06-13	252	253	250	252	37,000	2,520
2002-06-12	253	253	249	251	70,000	2,510
2002-06-11	251	253	250	251	20,000	2,510
2002-06-10	252	253	251	253	22,000	2,530
2002-06-07	251	253	251	252	26,000	2,520
2002-06-06	251	252	250	250	36,000	2,500
2002-06-05	252	254	252	252	23,000	2,520
2002-06-04	256	257	254	254	24,000	2,540
2002-06-03	257	263	257	257	18,000	2,570
2002-05-31	258	259	258	258	10,000	2,580
2002-05-30	265	265	259	265	32,000	2,650
2002-05-29	266	266	264	265	19,000	2,650
2002-05-28	265	266	263	266	21,000	2,660
2002-05-27	262	265	262	262	56,000	2,620
2002-05-24	258	262	257	262	43,000	2,620
2002-05-23	257	258	256	256	17,000	2,560
2002-05-22	257	258	256	258	19,000	2,580
2002-05-21	255	257	255	257	14,000	2,570
2002-05-20	255	258	253	255	19,000	2,550
2002-05-17	259	259	253	255	12,000	2,550
2002-05-16	250	258	249	258	19,000	2,580
2002-05-15	251	253	248	249	31,000	2,490
2002-05-14	252	256	250	250	40,000	2,500
2002-05-13	250	255	250	254	23,000	2,540
2002-05-10	255	255	248	249	31,000	2,490
2002-05-09	255	255	250	250	11,000	2,500
2002-05-08	255	255	252	253	13,000	2,530
2002-05-07	251	251	250	251	22,000	2,510
2002-05-02	251	252	251	252	62,000	2,520
2002-05-01	256	256	253	253	15,000	2,530
2002-04-30	258	262	256	256	14,000	2,560
2002-04-26	260	260	256	259	30,000	2,590
2002-04-25	261	261	257	257	45,000	2,570
2002-04-24	260	261	259	259	42,000	2,590
2002-04-23	264	264	261	262	13,000	2,620
2002-04-22	263	264	261	263	45,000	2,630
2002-04-19	265	266	264	264	8,000	2,640
2002-04-18	265	266	262	262	15,000	2,620
2002-04-17	265	265	263	263	12,000	2,630
2002-04-16	261	267	259	267	16,000	2,670
2002-04-15	268	268	258	262	18,000	2,620
2002-04-12	257	268	257	258	62,000	2,580
2002-04-11	260	261	258	258	14,000	2,580
2002-04-10	260	264	257	264	38,000	2,640
2002-04-09	263	263	260	260	13,000	2,600
2002-04-08	260	264	260	263	11,000	2,630
2002-04-05	256	258	256	258	13,000	2,580
2002-04-04	252	257	249	253	69,000	2,530
2002-04-03	253	258	250	257	26,000	2,570
2002-04-02	258	258	251	257	18,000	2,570
2002-04-01	265	265	259	259	29,000	2,590
2002-03-29	263	263	254	255	36,000	2,550
2002-03-28	266	269	266	269	10,000	2,690
2002-03-27	270	271	268	271	22,000	2,710
2002-03-26	273	276	270	272	37,000	2,720
2002-03-25	284	286	282	285	108,000	2,850
2002-03-22	278	285	278	281	80,000	2,810
2002-03-20	276	279	275	276	53,000	2,760
2002-03-19	273	279	273	279	66,000	2,790
2002-03-18	279	279	273	273	51,000	2,730
2002-03-15	266	272	266	269	35,000	2,690
2002-03-14	270	271	267	267	61,000	2,670
2002-03-13	269	273	268	272	58,000	2,720
2002-03-12	271	271	269	269	76,000	2,690
2002-03-11	270	270	264	268	46,000	2,680
2002-03-08	270	270	266	266	148,000	2,660
2002-03-07	269	270	268	270	44,000	2,700
2002-03-06	268	271	268	269	44,000	2,690
2002-03-05	272	272	268	268	28,000	2,680
2002-03-04	271	273	266	266	65,000	2,660
2002-03-01	261	268	261	268	52,000	2,680
2002-02-28	262	265	262	264	35,000	2,640
2002-02-27	260	263	259	263	44,000	2,630
2002-02-26	257	260	257	259	35,000	2,590
2002-02-25	259	263	256	257	37,000	2,570
2002-02-22	258	259	255	255	24,000	2,550
2002-02-21	259	259	253	259	28,000	2,590
2002-02-20	253	257	253	254	30,000	2,540
2002-02-19	259	259	255	257	22,000	2,570
2002-02-18	259	260	257	259	27,000	2,590
2002-02-15	258	261	252	261	46,000	2,610
2002-02-14	259	263	256	256	34,000	2,560
2002-02-13	260	262	257	260	65,000	2,600
2002-02-12	251	260	251	259	64,000	2,590
2002-02-08	248	248	243	246	89,000	2,460
2002-02-07	240	244	240	244	18,000	2,440
2002-02-06	241	244	240	241	66,000	2,410
2002-02-05	242	244	241	242	40,000	2,420
2002-02-04	246	246	242	242	14,000	2,420
2002-02-01	243	245	242	242	17,000	2,420
2002-01-31	243	246	243	243	34,000	2,430
2002-01-30	244	245	243	245	22,000	2,450
2002-01-29	246	247	243	243	25,000	2,430
2002-01-28	243	248	243	246	24,000	2,460
2002-01-25	243	246	243	243	51,000	2,430
2002-01-24	244	245	243	243	25,000	2,430
2002-01-23	243	247	243	243	38,000	2,430
2002-01-22	249	249	246	249	28,000	2,490
2002-01-21	248	249	246	248	33,000	2,480
2002-01-18	242	245	241	245	39,000	2,450
2002-01-17	241	244	241	241	36,000	2,410
2002-01-16	243	245	242	245	46,000	2,450
2002-01-15	241	243	241	242	33,000	2,420
2002-01-11	240	242	239	240	72,000	2,400
2002-01-10	241	242	240	240	65,000	2,400
2002-01-09	240	242	240	241	35,000	2,410
2002-01-08	248	248	241	242	42,000	2,420
2002-01-07	247	249	247	247	48,000	2,470
2002-01-04	245	248	245	247	8,000	2,470

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

2204 (株)中村屋 の時系列データ [2002年度]

2204 (株)中村屋の時系列データ [2002年度]