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

2204 (株)中村屋 の時系列データ [2003年度]

2204 (株)中村屋の時系列データ [2003年度]