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
