2204 (株)中村屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 278 | 280 | 278 | 280 | 9,000 | 2,800 |
| 2003-12-29 | 279 | 279 | 278 | 278 | 21,000 | 2,780 |
| 2003-12-26 | 276 | 279 | 276 | 276 | 14,000 | 2,760 |
| 2003-12-25 | 278 | 278 | 276 | 276 | 23,000 | 2,760 |
| 2003-12-24 | 277 | 277 | 276 | 276 | 18,000 | 2,760 |
| 2003-12-22 | 271 | 275 | 271 | 275 | 61,000 | 2,750 |
| 2003-12-19 | 273 | 275 | 273 | 274 | 30,000 | 2,740 |
| 2003-12-18 | 273 | 274 | 272 | 274 | 21,000 | 2,740 |
| 2003-12-17 | 274 | 275 | 272 | 272 | 18,000 | 2,720 |
| 2003-12-16 | 271 | 275 | 271 | 273 | 48,000 | 2,730 |
| 2003-12-15 | 278 | 279 | 276 | 278 | 33,000 | 2,780 |
| 2003-12-12 | 282 | 284 | 273 | 278 | 130,000 | 2,780 |
| 2003-12-11 | 276 | 278 | 276 | 278 | 4,000 | 2,780 |
| 2003-12-10 | 276 | 276 | 274 | 274 | 19,000 | 2,740 |
| 2003-12-09 | 277 | 277 | 274 | 276 | 17,000 | 2,760 |
| 2003-12-08 | 281 | 281 | 276 | 276 | 15,000 | 2,760 |
| 2003-12-05 | 284 | 288 | 282 | 282 | 84,000 | 2,820 |
| 2003-12-04 | 278 | 282 | 278 | 281 | 20,000 | 2,810 |
| 2003-12-03 | 277 | 278 | 276 | 278 | 14,000 | 2,780 |
| 2003-12-02 | 274 | 278 | 274 | 275 | 30,000 | 2,750 |
| 2003-12-01 | 271 | 274 | 271 | 273 | 28,000 | 2,730 |
| 2003-11-28 | 271 | 273 | 271 | 272 | 8,000 | 2,720 |
| 2003-11-27 | 275 | 275 | 272 | 272 | 6,000 | 2,720 |
| 2003-11-26 | 275 | 275 | 272 | 275 | 15,000 | 2,750 |
| 2003-11-25 | 275 | 277 | 268 | 270 | 26,000 | 2,700 |
| 2003-11-21 | 271 | 274 | 271 | 273 | 28,000 | 2,730 |
| 2003-11-20 | 272 | 272 | 268 | 271 | 42,000 | 2,710 |
| 2003-11-19 | 273 | 274 | 270 | 274 | 12,000 | 2,740 |
| 2003-11-18 | 275 | 275 | 269 | 270 | 30,000 | 2,700 |
| 2003-11-17 | 278 | 280 | 274 | 274 | 34,000 | 2,740 |
| 2003-11-14 | 278 | 279 | 278 | 279 | 12,000 | 2,790 |
| 2003-11-13 | 280 | 282 | 280 | 281 | 31,000 | 2,810 |
| 2003-11-12 | 278 | 282 | 278 | 280 | 39,000 | 2,800 |
| 2003-11-11 | 279 | 279 | 275 | 278 | 53,000 | 2,780 |
| 2003-11-10 | 280 | 280 | 278 | 279 | 12,000 | 2,790 |
| 2003-11-07 | 279 | 284 | 279 | 280 | 11,000 | 2,800 |
| 2003-11-06 | 278 | 283 | 278 | 279 | 23,000 | 2,790 |
| 2003-11-05 | 280 | 284 | 280 | 283 | 16,000 | 2,830 |
| 2003-11-04 | 280 | 285 | 280 | 285 | 25,000 | 2,850 |
| 2003-10-31 | 280 | 282 | 280 | 282 | 28,000 | 2,820 |
| 2003-10-30 | 281 | 283 | 281 | 283 | 10,000 | 2,830 |
| 2003-10-29 | 281 | 285 | 281 | 283 | 26,000 | 2,830 |
| 2003-10-28 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 2003-10-27 | 279 | 281 | 279 | 280 | 32,000 | 2,800 |
| 2003-10-24 | 277 | 278 | 277 | 278 | 39,000 | 2,780 |
| 2003-10-23 | 284 | 284 | 276 | 277 | 63,000 | 2,770 |
| 2003-10-22 | 286 | 287 | 285 | 285 | 36,000 | 2,850 |
| 2003-10-21 | 289 | 289 | 286 | 286 | 34,000 | 2,860 |
| 2003-10-20 | 290 | 290 | 287 | 289 | 11,000 | 2,890 |
| 2003-10-17 | 287 | 289 | 286 | 289 | 12,000 | 2,890 |
| 2003-10-16 | 288 | 290 | 287 | 287 | 17,000 | 2,870 |
| 2003-10-15 | 288 | 290 | 288 | 288 | 34,000 | 2,880 |
| 2003-10-14 | 288 | 290 | 288 | 288 | 37,000 | 2,880 |
| 2003-10-10 | 286 | 288 | 286 | 288 | 20,000 | 2,880 |
| 2003-10-09 | 285 | 287 | 285 | 286 | 15,000 | 2,860 |
| 2003-10-08 | 290 | 290 | 288 | 289 | 14,000 | 2,890 |
| 2003-10-07 | 289 | 290 | 286 | 290 | 25,000 | 2,900 |
| 2003-10-06 | 290 | 290 | 284 | 285 | 48,000 | 2,850 |
| 2003-10-03 | 293 | 295 | 285 | 295 | 47,000 | 2,950 |
| 2003-10-02 | 289 | 293 | 289 | 293 | 23,000 | 2,930 |
| 2003-10-01 | 284 | 287 | 283 | 287 | 21,000 | 2,870 |
| 2003-09-30 | 286 | 286 | 284 | 284 | 10,000 | 2,840 |
| 2003-09-29 | 286 | 291 | 286 | 289 | 18,000 | 2,890 |
| 2003-09-26 | 286 | 287 | 285 | 285 | 30,000 | 2,850 |
| 2003-09-25 | 291 | 291 | 285 | 290 | 42,000 | 2,900 |
| 2003-09-24 | 293 | 294 | 291 | 292 | 26,000 | 2,920 |
| 2003-09-22 | 289 | 293 | 289 | 293 | 30,000 | 2,930 |
| 2003-09-19 | 294 | 294 | 289 | 289 | 35,000 | 2,890 |
| 2003-09-18 | 290 | 294 | 288 | 291 | 26,000 | 2,910 |
| 2003-09-17 | 292 | 298 | 290 | 290 | 61,000 | 2,900 |
| 2003-09-16 | 290 | 295 | 288 | 290 | 28,000 | 2,900 |
| 2003-09-12 | 294 | 294 | 289 | 289 | 126,000 | 2,890 |
| 2003-09-11 | 285 | 289 | 285 | 286 | 31,000 | 2,860 |
| 2003-09-10 | 287 | 287 | 285 | 285 | 32,000 | 2,850 |
| 2003-09-09 | 288 | 288 | 287 | 287 | 31,000 | 2,870 |
| 2003-09-08 | 287 | 289 | 287 | 289 | 24,000 | 2,890 |
| 2003-09-05 | 290 | 290 | 287 | 288 | 20,000 | 2,880 |
| 2003-09-04 | 288 | 290 | 287 | 287 | 27,000 | 2,870 |
| 2003-09-03 | 290 | 290 | 287 | 288 | 33,000 | 2,880 |
| 2003-09-02 | 290 | 293 | 289 | 289 | 16,000 | 2,890 |
| 2003-09-01 | 292 | 292 | 288 | 289 | 21,000 | 2,890 |
| 2003-08-29 | 286 | 290 | 286 | 287 | 22,000 | 2,870 |
| 2003-08-28 | 290 | 290 | 286 | 286 | 21,000 | 2,860 |
| 2003-08-27 | 290 | 290 | 286 | 286 | 16,000 | 2,860 |
| 2003-08-26 | 290 | 293 | 289 | 289 | 18,000 | 2,890 |
| 2003-08-25 | 292 | 292 | 291 | 291 | 23,000 | 2,910 |
| 2003-08-22 | 291 | 294 | 291 | 291 | 29,000 | 2,910 |
| 2003-08-21 | 289 | 293 | 288 | 289 | 20,000 | 2,890 |
| 2003-08-20 | 290 | 291 | 289 | 291 | 17,000 | 2,910 |
| 2003-08-19 | 294 | 297 | 291 | 293 | 40,000 | 2,930 |
| 2003-08-18 | 289 | 294 | 287 | 293 | 38,000 | 2,930 |
| 2003-08-15 | 286 | 291 | 283 | 286 | 49,000 | 2,860 |
| 2003-08-14 | 281 | 290 | 281 | 289 | 40,000 | 2,890 |
| 2003-08-13 | 285 | 285 | 283 | 283 | 4,000 | 2,830 |
| 2003-08-12 | 283 | 288 | 281 | 285 | 56,000 | 2,850 |
| 2003-08-11 | 282 | 283 | 279 | 280 | 33,000 | 2,800 |
| 2003-08-08 | 279 | 280 | 279 | 280 | 17,000 | 2,800 |
| 2003-08-07 | 283 | 283 | 281 | 281 | 14,000 | 2,810 |
| 2003-08-06 | 281 | 281 | 280 | 281 | 50,000 | 2,810 |
| 2003-08-05 | 286 | 286 | 281 | 281 | 30,000 | 2,810 |
| 2003-08-04 | 287 | 287 | 284 | 286 | 33,000 | 2,860 |
| 2003-08-01 | 283 | 286 | 282 | 286 | 36,000 | 2,860 |
| 2003-07-31 | 283 | 284 | 281 | 281 | 21,000 | 2,810 |
| 2003-07-30 | 284 | 285 | 282 | 282 | 24,000 | 2,820 |
| 2003-07-29 | 287 | 287 | 282 | 284 | 46,000 | 2,840 |
| 2003-07-28 | 285 | 285 | 282 | 282 | 18,000 | 2,820 |
| 2003-07-25 | 286 | 287 | 280 | 280 | 87,000 | 2,800 |
| 2003-07-24 | 281 | 281 | 279 | 281 | 28,000 | 2,810 |
| 2003-07-23 | 281 | 283 | 279 | 282 | 25,000 | 2,820 |
| 2003-07-22 | 277 | 281 | 277 | 279 | 22,000 | 2,790 |
| 2003-07-18 | 280 | 282 | 279 | 279 | 16,000 | 2,790 |
| 2003-07-17 | 284 | 284 | 279 | 282 | 46,000 | 2,820 |
| 2003-07-16 | 284 | 289 | 283 | 285 | 42,000 | 2,850 |
| 2003-07-15 | 291 | 292 | 282 | 282 | 124,000 | 2,820 |
| 2003-07-14 | 285 | 290 | 285 | 289 | 147,000 | 2,890 |
| 2003-07-11 | 280 | 282 | 277 | 282 | 48,000 | 2,820 |
| 2003-07-10 | 282 | 282 | 278 | 280 | 28,000 | 2,800 |
| 2003-07-09 | 280 | 282 | 275 | 279 | 47,000 | 2,790 |
| 2003-07-08 | 278 | 280 | 277 | 280 | 30,000 | 2,800 |
| 2003-07-07 | 276 | 279 | 276 | 277 | 12,000 | 2,770 |
| 2003-07-04 | 276 | 280 | 275 | 276 | 28,000 | 2,760 |
| 2003-07-03 | 280 | 281 | 275 | 275 | 89,000 | 2,750 |
| 2003-07-02 | 277 | 279 | 275 | 279 | 34,000 | 2,790 |
| 2003-07-01 | 272 | 278 | 271 | 276 | 44,000 | 2,760 |
| 2003-06-30 | 277 | 278 | 275 | 275 | 46,000 | 2,750 |
| 2003-06-27 | 275 | 277 | 274 | 277 | 27,000 | 2,770 |
| 2003-06-26 | 277 | 277 | 273 | 274 | 37,000 | 2,740 |
| 2003-06-25 | 277 | 277 | 274 | 275 | 28,000 | 2,750 |
| 2003-06-24 | 275 | 275 | 272 | 273 | 19,000 | 2,730 |
| 2003-06-23 | 274 | 276 | 274 | 275 | 9,000 | 2,750 |
| 2003-06-20 | 271 | 278 | 271 | 274 | 30,000 | 2,740 |
| 2003-06-19 | 278 | 278 | 273 | 276 | 39,000 | 2,760 |
| 2003-06-18 | 279 | 279 | 272 | 273 | 87,000 | 2,730 |
| 2003-06-17 | 277 | 280 | 275 | 276 | 42,000 | 2,760 |
| 2003-06-16 | 279 | 280 | 275 | 277 | 54,000 | 2,770 |
| 2003-06-13 | 274 | 274 | 269 | 272 | 95,000 | 2,720 |
| 2003-06-12 | 271 | 274 | 269 | 269 | 60,000 | 2,690 |
| 2003-06-11 | 270 | 272 | 269 | 269 | 37,000 | 2,690 |
| 2003-06-10 | 269 | 270 | 268 | 269 | 20,000 | 2,690 |
| 2003-06-09 | 267 | 271 | 267 | 268 | 64,000 | 2,680 |
| 2003-06-06 | 265 | 267 | 264 | 267 | 16,000 | 2,670 |
| 2003-06-05 | 266 | 266 | 263 | 264 | 17,000 | 2,640 |
| 2003-06-04 | 265 | 267 | 265 | 266 | 9,000 | 2,660 |
| 2003-06-03 | 263 | 268 | 263 | 265 | 27,000 | 2,650 |
| 2003-06-02 | 264 | 268 | 264 | 265 | 25,000 | 2,650 |
| 2003-05-30 | 267 | 268 | 264 | 264 | 28,000 | 2,640 |
| 2003-05-29 | 262 | 267 | 262 | 267 | 15,000 | 2,670 |
| 2003-05-28 | 261 | 265 | 261 | 262 | 19,000 | 2,620 |
| 2003-05-27 | 266 | 266 | 262 | 262 | 16,000 | 2,620 |
| 2003-05-26 | 265 | 268 | 265 | 266 | 36,000 | 2,660 |
| 2003-05-23 | 262 | 265 | 262 | 265 | 15,000 | 2,650 |
| 2003-05-22 | 260 | 263 | 260 | 261 | 15,000 | 2,610 |
| 2003-05-21 | 263 | 264 | 260 | 260 | 17,000 | 2,600 |
| 2003-05-20 | 257 | 264 | 257 | 264 | 12,000 | 2,640 |
| 2003-05-19 | 262 | 262 | 256 | 260 | 22,000 | 2,600 |
| 2003-05-16 | 263 | 263 | 258 | 262 | 24,000 | 2,620 |
| 2003-05-15 | 262 | 262 | 258 | 259 | 20,000 | 2,590 |
| 2003-05-14 | 262 | 263 | 255 | 259 | 29,000 | 2,590 |
| 2003-05-13 | 264 | 264 | 258 | 261 | 25,000 | 2,610 |
| 2003-05-12 | 258 | 260 | 258 | 260 | 48,000 | 2,600 |
| 2003-05-09 | 256 | 257 | 254 | 257 | 32,000 | 2,570 |
| 2003-05-08 | 255 | 257 | 253 | 254 | 15,000 | 2,540 |
| 2003-05-07 | 255 | 257 | 255 | 256 | 15,000 | 2,560 |
| 2003-05-06 | 254 | 258 | 254 | 255 | 20,000 | 2,550 |
| 2003-05-02 | 256 | 257 | 254 | 254 | 11,000 | 2,540 |
| 2003-05-01 | 256 | 257 | 254 | 257 | 11,000 | 2,570 |
| 2003-04-30 | 255 | 258 | 250 | 254 | 55,000 | 2,540 |
| 2003-04-28 | 253 | 256 | 253 | 256 | 21,000 | 2,560 |
| 2003-04-25 | 254 | 255 | 253 | 253 | 33,000 | 2,530 |
| 2003-04-24 | 251 | 254 | 251 | 252 | 13,000 | 2,520 |
| 2003-04-23 | 254 | 254 | 251 | 251 | 8,000 | 2,510 |
| 2003-04-22 | 255 | 259 | 253 | 256 | 31,000 | 2,560 |
| 2003-04-21 | 253 | 256 | 253 | 253 | 27,000 | 2,530 |
| 2003-04-18 | 251 | 251 | 248 | 248 | 13,000 | 2,480 |
| 2003-04-17 | 252 | 252 | 248 | 248 | 16,000 | 2,480 |
| 2003-04-16 | 253 | 253 | 250 | 253 | 18,000 | 2,530 |
| 2003-04-15 | 252 | 255 | 248 | 253 | 38,000 | 2,530 |
| 2003-04-14 | 259 | 260 | 251 | 251 | 63,000 | 2,510 |
| 2003-04-11 | 249 | 254 | 248 | 254 | 37,000 | 2,540 |
| 2003-04-10 | 255 | 255 | 248 | 249 | 14,000 | 2,490 |
| 2003-04-09 | 255 | 255 | 251 | 255 | 17,000 | 2,550 |
| 2003-04-08 | 254 | 259 | 254 | 255 | 22,000 | 2,550 |
| 2003-04-07 | 250 | 252 | 243 | 252 | 31,000 | 2,520 |
| 2003-04-04 | 253 | 255 | 250 | 250 | 27,000 | 2,500 |
| 2003-04-03 | 256 | 257 | 254 | 254 | 18,000 | 2,540 |
| 2003-04-02 | 259 | 259 | 253 | 255 | 29,000 | 2,550 |
| 2003-04-01 | 261 | 261 | 257 | 258 | 14,000 | 2,580 |
| 2003-03-31 | 266 | 266 | 260 | 263 | 30,000 | 2,630 |
| 2003-03-28 | 262 | 268 | 262 | 267 | 30,000 | 2,670 |
| 2003-03-27 | 262 | 263 | 259 | 262 | 35,000 | 2,620 |
| 2003-03-26 | 260 | 266 | 259 | 265 | 79,000 | 2,650 |
| 2003-03-25 | 273 | 277 | 272 | 273 | 138,000 | 2,730 |
| 2003-03-24 | 273 | 275 | 272 | 273 | 84,000 | 2,730 |
| 2003-03-20 | 272 | 274 | 269 | 273 | 55,000 | 2,730 |
| 2003-03-19 | 269 | 271 | 267 | 269 | 31,000 | 2,690 |
| 2003-03-18 | 269 | 269 | 267 | 269 | 16,000 | 2,690 |
| 2003-03-17 | 264 | 269 | 264 | 265 | 29,000 | 2,650 |
| 2003-03-14 | 270 | 270 | 263 | 263 | 134,000 | 2,630 |
| 2003-03-13 | 260 | 269 | 258 | 258 | 161,000 | 2,580 |
| 2003-03-12 | 265 | 266 | 264 | 266 | 62,000 | 2,660 |
| 2003-03-11 | 262 | 264 | 260 | 264 | 35,000 | 2,640 |
| 2003-03-10 | 263 | 265 | 261 | 264 | 13,000 | 2,640 |
| 2003-03-07 | 271 | 271 | 260 | 262 | 68,000 | 2,620 |
| 2003-03-06 | 274 | 274 | 270 | 270 | 53,000 | 2,700 |
| 2003-03-05 | 271 | 277 | 270 | 270 | 82,000 | 2,700 |
| 2003-03-04 | 276 | 276 | 271 | 274 | 67,000 | 2,740 |
| 2003-03-03 | 270 | 276 | 269 | 276 | 38,000 | 2,760 |
| 2003-02-28 | 274 | 275 | 271 | 271 | 30,000 | 2,710 |
| 2003-02-27 | 274 | 275 | 273 | 275 | 25,000 | 2,750 |
| 2003-02-26 | 276 | 276 | 273 | 273 | 28,000 | 2,730 |
| 2003-02-25 | 277 | 277 | 272 | 276 | 37,000 | 2,760 |
| 2003-02-24 | 277 | 278 | 276 | 277 | 36,000 | 2,770 |
| 2003-02-21 | 278 | 278 | 276 | 276 | 50,000 | 2,760 |
| 2003-02-20 | 277 | 278 | 272 | 278 | 47,000 | 2,780 |
| 2003-02-19 | 275 | 277 | 275 | 276 | 34,000 | 2,760 |
| 2003-02-18 | 273 | 276 | 270 | 275 | 104,000 | 2,750 |
| 2003-02-17 | 269 | 273 | 269 | 273 | 51,000 | 2,730 |
| 2003-02-14 | 269 | 269 | 267 | 269 | 64,000 | 2,690 |
| 2003-02-13 | 269 | 269 | 267 | 267 | 47,000 | 2,670 |
| 2003-02-12 | 268 | 269 | 266 | 268 | 84,000 | 2,680 |
| 2003-02-10 | 264 | 266 | 261 | 263 | 46,000 | 2,630 |
| 2003-02-07 | 265 | 267 | 262 | 264 | 45,000 | 2,640 |
| 2003-02-06 | 264 | 264 | 261 | 264 | 18,000 | 2,640 |
| 2003-02-05 | 264 | 269 | 264 | 265 | 76,000 | 2,650 |
| 2003-02-04 | 258 | 264 | 258 | 262 | 56,000 | 2,620 |
| 2003-02-03 | 252 | 258 | 252 | 258 | 33,000 | 2,580 |
| 2003-01-31 | 255 | 258 | 251 | 252 | 47,000 | 2,520 |
| 2003-01-30 | 257 | 259 | 256 | 256 | 20,000 | 2,560 |
| 2003-01-29 | 259 | 259 | 256 | 256 | 17,000 | 2,560 |
| 2003-01-28 | 259 | 259 | 256 | 259 | 60,000 | 2,590 |
| 2003-01-27 | 259 | 259 | 255 | 258 | 47,000 | 2,580 |
| 2003-01-24 | 256 | 259 | 256 | 256 | 25,000 | 2,560 |
| 2003-01-23 | 260 | 260 | 255 | 256 | 23,000 | 2,560 |
| 2003-01-22 | 258 | 260 | 257 | 257 | 39,000 | 2,570 |
| 2003-01-21 | 259 | 260 | 255 | 259 | 42,000 | 2,590 |
| 2003-01-20 | 254 | 258 | 251 | 258 | 55,000 | 2,580 |
| 2003-01-17 | 257 | 258 | 254 | 254 | 18,000 | 2,540 |
| 2003-01-16 | 257 | 257 | 255 | 256 | 41,000 | 2,560 |
| 2003-01-15 | 253 | 257 | 253 | 257 | 65,000 | 2,570 |
| 2003-01-14 | 250 | 252 | 250 | 251 | 57,000 | 2,510 |
| 2003-01-10 | 250 | 250 | 246 | 248 | 44,000 | 2,480 |
| 2003-01-09 | 247 | 249 | 245 | 249 | 50,000 | 2,490 |
| 2003-01-08 | 244 | 249 | 244 | 245 | 31,000 | 2,450 |
| 2003-01-07 | 249 | 250 | 241 | 249 | 60,000 | 2,490 |
| 2003-01-06 | 247 | 251 | 246 | 251 | 42,000 | 2,510 |
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
