2204 (株)中村屋 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 355 | 356 | 355 | 356 | 14,000 | 3,560 |
| 2004-12-29 | 353 | 355 | 352 | 354 | 29,000 | 3,540 |
| 2004-12-28 | 350 | 353 | 350 | 353 | 36,000 | 3,530 |
| 2004-12-27 | 350 | 350 | 348 | 348 | 25,000 | 3,480 |
| 2004-12-24 | 348 | 351 | 342 | 349 | 58,000 | 3,490 |
| 2004-12-22 | 345 | 350 | 345 | 348 | 36,000 | 3,480 |
| 2004-12-21 | 343 | 347 | 343 | 344 | 48,000 | 3,440 |
| 2004-12-20 | 349 | 349 | 343 | 345 | 28,000 | 3,450 |
| 2004-12-17 | 346 | 351 | 342 | 350 | 125,000 | 3,500 |
| 2004-12-16 | 344 | 344 | 343 | 344 | 11,000 | 3,440 |
| 2004-12-15 | 344 | 344 | 342 | 343 | 17,000 | 3,430 |
| 2004-12-14 | 348 | 348 | 344 | 344 | 30,000 | 3,440 |
| 2004-12-13 | 345 | 349 | 344 | 348 | 40,000 | 3,480 |
| 2004-12-10 | 342 | 345 | 342 | 344 | 60,000 | 3,440 |
| 2004-12-09 | 345 | 345 | 342 | 342 | 17,000 | 3,420 |
| 2004-12-08 | 343 | 344 | 343 | 344 | 7,000 | 3,440 |
| 2004-12-07 | 347 | 347 | 343 | 344 | 21,000 | 3,440 |
| 2004-12-06 | 351 | 353 | 349 | 349 | 37,000 | 3,490 |
| 2004-12-03 | 342 | 350 | 342 | 350 | 60,000 | 3,500 |
| 2004-12-02 | 342 | 343 | 342 | 343 | 16,000 | 3,430 |
| 2004-12-01 | 339 | 342 | 339 | 339 | 44,000 | 3,390 |
| 2004-11-30 | 347 | 347 | 343 | 343 | 11,000 | 3,430 |
| 2004-11-29 | 342 | 347 | 342 | 345 | 11,000 | 3,450 |
| 2004-11-26 | 344 | 346 | 342 | 342 | 11,000 | 3,420 |
| 2004-11-25 | 341 | 345 | 339 | 345 | 36,000 | 3,450 |
| 2004-11-24 | 340 | 341 | 339 | 340 | 15,000 | 3,400 |
| 2004-11-22 | 340 | 341 | 338 | 339 | 19,000 | 3,390 |
| 2004-11-19 | 341 | 342 | 339 | 341 | 38,000 | 3,410 |
| 2004-11-18 | 347 | 347 | 340 | 340 | 17,000 | 3,400 |
| 2004-11-17 | 346 | 346 | 345 | 346 | 21,000 | 3,460 |
| 2004-11-16 | 349 | 349 | 346 | 346 | 12,000 | 3,460 |
| 2004-11-15 | 348 | 350 | 348 | 349 | 14,000 | 3,490 |
| 2004-11-12 | 344 | 347 | 344 | 347 | 47,000 | 3,470 |
| 2004-11-11 | 344 | 344 | 340 | 343 | 24,000 | 3,430 |
| 2004-11-10 | 345 | 345 | 343 | 343 | 10,000 | 3,430 |
| 2004-11-09 | 342 | 345 | 342 | 345 | 4,000 | 3,450 |
| 2004-11-08 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2004-11-05 | 344 | 347 | 344 | 347 | 23,000 | 3,470 |
| 2004-11-04 | 340 | 343 | 340 | 342 | 19,000 | 3,420 |
| 2004-11-02 | 335 | 342 | 335 | 341 | 24,000 | 3,410 |
| 2004-11-01 | 335 | 336 | 335 | 336 | 10,000 | 3,360 |
| 2004-10-29 | 331 | 334 | 331 | 334 | 22,000 | 3,340 |
| 2004-10-28 | 335 | 339 | 331 | 335 | 32,000 | 3,350 |
| 2004-10-27 | 334 | 336 | 333 | 336 | 13,000 | 3,360 |
| 2004-10-26 | 330 | 335 | 330 | 332 | 59,000 | 3,320 |
| 2004-10-25 | 347 | 347 | 340 | 340 | 23,000 | 3,400 |
| 2004-10-22 | 344 | 349 | 344 | 345 | 21,000 | 3,450 |
| 2004-10-21 | 344 | 344 | 342 | 342 | 15,000 | 3,420 |
| 2004-10-20 | 343 | 344 | 336 | 342 | 27,000 | 3,420 |
| 2004-10-19 | 351 | 351 | 338 | 348 | 43,000 | 3,480 |
| 2004-10-18 | 350 | 352 | 348 | 351 | 14,000 | 3,510 |
| 2004-10-15 | 350 | 350 | 347 | 347 | 7,000 | 3,470 |
| 2004-10-14 | 352 | 352 | 350 | 350 | 8,000 | 3,500 |
| 2004-10-13 | 354 | 354 | 351 | 354 | 25,000 | 3,540 |
| 2004-10-12 | 354 | 355 | 354 | 354 | 43,000 | 3,540 |
| 2004-10-08 | 352 | 355 | 352 | 354 | 11,000 | 3,540 |
| 2004-10-07 | 354 | 356 | 353 | 354 | 14,000 | 3,540 |
| 2004-10-06 | 353 | 355 | 353 | 355 | 14,000 | 3,550 |
| 2004-10-05 | 354 | 356 | 354 | 354 | 33,000 | 3,540 |
| 2004-10-04 | 353 | 355 | 352 | 355 | 20,000 | 3,550 |
| 2004-10-01 | 347 | 353 | 347 | 353 | 24,000 | 3,530 |
| 2004-09-30 | 351 | 354 | 350 | 350 | 22,000 | 3,500 |
| 2004-09-29 | 351 | 354 | 351 | 354 | 46,000 | 3,540 |
| 2004-09-28 | 353 | 355 | 353 | 353 | 24,000 | 3,530 |
| 2004-09-27 | 351 | 353 | 350 | 353 | 32,000 | 3,530 |
| 2004-09-24 | 351 | 352 | 350 | 350 | 48,000 | 3,500 |
| 2004-09-22 | 353 | 354 | 351 | 354 | 20,000 | 3,540 |
| 2004-09-21 | 353 | 353 | 352 | 353 | 16,000 | 3,530 |
| 2004-09-17 | 354 | 354 | 350 | 354 | 28,000 | 3,540 |
| 2004-09-16 | 355 | 356 | 351 | 352 | 21,000 | 3,520 |
| 2004-09-15 | 355 | 356 | 355 | 355 | 17,000 | 3,550 |
| 2004-09-14 | 357 | 357 | 354 | 355 | 34,000 | 3,550 |
| 2004-09-13 | 351 | 357 | 351 | 357 | 46,000 | 3,570 |
| 2004-09-10 | 354 | 355 | 350 | 350 | 89,000 | 3,500 |
| 2004-09-09 | 353 | 356 | 353 | 354 | 7,000 | 3,540 |
| 2004-09-08 | 355 | 356 | 354 | 354 | 32,000 | 3,540 |
| 2004-09-07 | 355 | 356 | 355 | 355 | 34,000 | 3,550 |
| 2004-09-06 | 356 | 356 | 350 | 356 | 41,000 | 3,560 |
| 2004-09-03 | 355 | 356 | 354 | 355 | 60,000 | 3,550 |
| 2004-09-02 | 355 | 355 | 354 | 355 | 20,000 | 3,550 |
| 2004-09-01 | 354 | 356 | 352 | 354 | 28,000 | 3,540 |
| 2004-08-31 | 351 | 355 | 350 | 354 | 25,000 | 3,540 |
| 2004-08-30 | 353 | 355 | 353 | 354 | 21,000 | 3,540 |
| 2004-08-27 | 355 | 355 | 352 | 355 | 31,000 | 3,550 |
| 2004-08-26 | 353 | 355 | 350 | 352 | 28,000 | 3,520 |
| 2004-08-25 | 350 | 356 | 350 | 353 | 58,000 | 3,530 |
| 2004-08-24 | 349 | 350 | 348 | 349 | 24,000 | 3,490 |
| 2004-08-23 | 350 | 351 | 348 | 348 | 18,000 | 3,480 |
| 2004-08-20 | 348 | 350 | 348 | 350 | 10,000 | 3,500 |
| 2004-08-19 | 349 | 351 | 349 | 351 | 19,000 | 3,510 |
| 2004-08-18 | 346 | 349 | 346 | 349 | 11,000 | 3,490 |
| 2004-08-17 | 346 | 348 | 346 | 347 | 11,000 | 3,470 |
| 2004-08-16 | 351 | 351 | 345 | 346 | 43,000 | 3,460 |
| 2004-08-13 | 350 | 351 | 350 | 350 | 30,000 | 3,500 |
| 2004-08-12 | 350 | 350 | 349 | 349 | 33,000 | 3,490 |
| 2004-08-11 | 345 | 349 | 345 | 349 | 16,000 | 3,490 |
| 2004-08-10 | 344 | 344 | 342 | 343 | 15,000 | 3,430 |
| 2004-08-09 | 347 | 347 | 346 | 347 | 8,000 | 3,470 |
| 2004-08-06 | 348 | 352 | 345 | 348 | 72,000 | 3,480 |
| 2004-08-05 | 348 | 349 | 344 | 347 | 20,000 | 3,470 |
| 2004-08-04 | 345 | 350 | 343 | 349 | 36,000 | 3,490 |
| 2004-08-03 | 350 | 352 | 346 | 350 | 26,000 | 3,500 |
| 2004-08-02 | 349 | 350 | 348 | 349 | 27,000 | 3,490 |
| 2004-07-30 | 350 | 350 | 349 | 350 | 36,000 | 3,500 |
| 2004-07-29 | 346 | 350 | 343 | 350 | 37,000 | 3,500 |
| 2004-07-28 | 348 | 351 | 340 | 350 | 20,000 | 3,500 |
| 2004-07-27 | 351 | 352 | 348 | 348 | 13,000 | 3,480 |
| 2004-07-26 | 354 | 355 | 350 | 351 | 102,000 | 3,510 |
| 2004-07-23 | 349 | 352 | 349 | 352 | 60,000 | 3,520 |
| 2004-07-22 | 352 | 352 | 349 | 349 | 12,000 | 3,490 |
| 2004-07-21 | 354 | 354 | 350 | 352 | 17,000 | 3,520 |
| 2004-07-20 | 349 | 350 | 346 | 350 | 21,000 | 3,500 |
| 2004-07-16 | 350 | 355 | 348 | 350 | 67,000 | 3,500 |
| 2004-07-15 | 350 | 352 | 348 | 350 | 23,000 | 3,500 |
| 2004-07-14 | 355 | 358 | 349 | 350 | 113,000 | 3,500 |
| 2004-07-13 | 359 | 359 | 350 | 355 | 185,000 | 3,550 |
| 2004-07-12 | 352 | 359 | 351 | 359 | 176,000 | 3,590 |
| 2004-07-09 | 347 | 347 | 345 | 347 | 20,000 | 3,470 |
| 2004-07-08 | 345 | 346 | 345 | 345 | 23,000 | 3,450 |
| 2004-07-07 | 347 | 347 | 344 | 345 | 44,000 | 3,450 |
| 2004-07-06 | 348 | 350 | 347 | 347 | 61,000 | 3,470 |
| 2004-07-05 | 346 | 348 | 345 | 347 | 21,000 | 3,470 |
| 2004-07-02 | 345 | 348 | 342 | 348 | 77,000 | 3,480 |
| 2004-07-01 | 343 | 346 | 343 | 346 | 92,000 | 3,460 |
| 2004-06-30 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2004-06-29 | 342 | 343 | 341 | 342 | 18,000 | 3,420 |
| 2004-06-28 | 337 | 342 | 337 | 342 | 27,000 | 3,420 |
| 2004-06-25 | 340 | 342 | 340 | 342 | 25,000 | 3,420 |
| 2004-06-24 | 339 | 342 | 339 | 341 | 31,000 | 3,410 |
| 2004-06-23 | 340 | 344 | 338 | 339 | 17,000 | 3,390 |
| 2004-06-22 | 337 | 340 | 337 | 340 | 65,000 | 3,400 |
| 2004-06-21 | 339 | 346 | 338 | 342 | 51,000 | 3,420 |
| 2004-06-18 | 342 | 342 | 338 | 338 | 44,000 | 3,380 |
| 2004-06-17 | 344 | 344 | 339 | 341 | 29,000 | 3,410 |
| 2004-06-16 | 340 | 346 | 340 | 344 | 76,000 | 3,440 |
| 2004-06-15 | 337 | 340 | 336 | 338 | 158,000 | 3,380 |
| 2004-06-14 | 333 | 336 | 333 | 336 | 50,000 | 3,360 |
| 2004-06-11 | 330 | 333 | 330 | 332 | 101,000 | 3,320 |
| 2004-06-10 | 329 | 333 | 326 | 333 | 34,000 | 3,330 |
| 2004-06-09 | 333 | 333 | 331 | 331 | 24,000 | 3,310 |
| 2004-06-08 | 327 | 334 | 324 | 334 | 58,000 | 3,340 |
| 2004-06-07 | 324 | 325 | 324 | 325 | 13,000 | 3,250 |
| 2004-06-04 | 322 | 323 | 321 | 323 | 17,000 | 3,230 |
| 2004-06-03 | 323 | 323 | 322 | 322 | 25,000 | 3,220 |
| 2004-06-02 | 326 | 327 | 321 | 323 | 30,000 | 3,230 |
| 2004-06-01 | 323 | 325 | 323 | 325 | 12,000 | 3,250 |
| 2004-05-31 | 324 | 327 | 324 | 327 | 12,000 | 3,270 |
| 2004-05-28 | 324 | 327 | 321 | 327 | 25,000 | 3,270 |
| 2004-05-27 | 321 | 324 | 321 | 324 | 5,000 | 3,240 |
| 2004-05-26 | 325 | 325 | 324 | 324 | 13,000 | 3,240 |
| 2004-05-25 | 324 | 326 | 323 | 326 | 40,000 | 3,260 |
| 2004-05-24 | 323 | 329 | 323 | 323 | 90,000 | 3,230 |
| 2004-05-21 | 317 | 323 | 317 | 319 | 47,000 | 3,190 |
| 2004-05-20 | 313 | 316 | 312 | 316 | 56,000 | 3,160 |
| 2004-05-19 | 305 | 311 | 305 | 311 | 35,000 | 3,110 |
| 2004-05-18 | 300 | 307 | 300 | 302 | 40,000 | 3,020 |
| 2004-05-17 | 301 | 302 | 300 | 301 | 102,000 | 3,010 |
| 2004-05-14 | 304 | 309 | 301 | 301 | 90,000 | 3,010 |
| 2004-05-13 | 308 | 309 | 304 | 304 | 152,000 | 3,040 |
| 2004-05-12 | 305 | 308 | 305 | 308 | 84,000 | 3,080 |
| 2004-05-11 | 298 | 304 | 275 | 304 | 66,000 | 3,040 |
| 2004-05-10 | 316 | 319 | 300 | 300 | 102,000 | 3,000 |
| 2004-05-07 | 326 | 326 | 320 | 320 | 57,000 | 3,200 |
| 2004-05-06 | 322 | 325 | 322 | 325 | 51,000 | 3,250 |
| 2004-04-30 | 328 | 328 | 323 | 324 | 78,000 | 3,240 |
| 2004-04-28 | 325 | 328 | 325 | 328 | 27,000 | 3,280 |
| 2004-04-27 | 330 | 330 | 325 | 325 | 46,000 | 3,250 |
| 2004-04-26 | 330 | 335 | 330 | 330 | 50,000 | 3,300 |
| 2004-04-23 | 332 | 333 | 330 | 332 | 50,000 | 3,320 |
| 2004-04-22 | 331 | 333 | 330 | 331 | 60,000 | 3,310 |
| 2004-04-21 | 330 | 331 | 326 | 329 | 34,000 | 3,290 |
| 2004-04-20 | 332 | 333 | 330 | 331 | 56,000 | 3,310 |
| 2004-04-19 | 337 | 337 | 332 | 334 | 67,000 | 3,340 |
| 2004-04-16 | 334 | 335 | 333 | 335 | 65,000 | 3,350 |
| 2004-04-15 | 333 | 338 | 331 | 332 | 134,000 | 3,320 |
| 2004-04-14 | 338 | 338 | 332 | 335 | 72,000 | 3,350 |
| 2004-04-13 | 336 | 336 | 334 | 336 | 77,000 | 3,360 |
| 2004-04-12 | 335 | 335 | 330 | 334 | 48,000 | 3,340 |
| 2004-04-09 | 331 | 332 | 323 | 327 | 80,000 | 3,270 |
| 2004-04-08 | 331 | 334 | 330 | 332 | 40,000 | 3,320 |
| 2004-04-07 | 333 | 334 | 331 | 331 | 50,000 | 3,310 |
| 2004-04-06 | 335 | 335 | 330 | 331 | 74,000 | 3,310 |
| 2004-04-05 | 330 | 335 | 330 | 331 | 101,000 | 3,310 |
| 2004-04-02 | 323 | 330 | 322 | 328 | 127,000 | 3,280 |
| 2004-04-01 | 329 | 329 | 321 | 323 | 159,000 | 3,230 |
| 2004-03-31 | 330 | 334 | 330 | 334 | 118,000 | 3,340 |
| 2004-03-30 | 340 | 340 | 334 | 336 | 92,000 | 3,360 |
| 2004-03-29 | 340 | 342 | 338 | 342 | 102,000 | 3,420 |
| 2004-03-26 | 348 | 348 | 341 | 344 | 107,000 | 3,440 |
| 2004-03-25 | 355 | 359 | 353 | 356 | 288,000 | 3,560 |
| 2004-03-24 | 348 | 354 | 347 | 354 | 111,000 | 3,540 |
| 2004-03-23 | 344 | 350 | 341 | 347 | 106,000 | 3,470 |
| 2004-03-22 | 345 | 345 | 340 | 344 | 82,000 | 3,440 |
| 2004-03-19 | 349 | 350 | 344 | 346 | 122,000 | 3,460 |
| 2004-03-18 | 357 | 360 | 349 | 351 | 212,000 | 3,510 |
| 2004-03-17 | 359 | 363 | 356 | 357 | 153,000 | 3,570 |
| 2004-03-16 | 354 | 360 | 351 | 357 | 188,000 | 3,570 |
| 2004-03-15 | 339 | 355 | 339 | 350 | 214,000 | 3,500 |
| 2004-03-12 | 330 | 342 | 329 | 339 | 257,000 | 3,390 |
| 2004-03-11 | 331 | 337 | 329 | 337 | 129,000 | 3,370 |
| 2004-03-10 | 320 | 331 | 320 | 328 | 162,000 | 3,280 |
| 2004-03-09 | 324 | 326 | 321 | 322 | 115,000 | 3,220 |
| 2004-03-08 | 315 | 325 | 315 | 321 | 127,000 | 3,210 |
| 2004-03-05 | 312 | 319 | 311 | 318 | 183,000 | 3,180 |
| 2004-03-04 | 307 | 312 | 306 | 311 | 78,000 | 3,110 |
| 2004-03-03 | 309 | 309 | 306 | 308 | 80,000 | 3,080 |
| 2004-03-02 | 310 | 312 | 310 | 312 | 108,000 | 3,120 |
| 2004-03-01 | 309 | 315 | 309 | 310 | 114,000 | 3,100 |
| 2004-02-27 | 306 | 309 | 305 | 309 | 71,000 | 3,090 |
| 2004-02-26 | 303 | 308 | 303 | 306 | 52,000 | 3,060 |
| 2004-02-25 | 305 | 305 | 302 | 302 | 45,000 | 3,020 |
| 2004-02-24 | 303 | 305 | 301 | 302 | 79,000 | 3,020 |
| 2004-02-23 | 300 | 303 | 298 | 300 | 76,000 | 3,000 |
| 2004-02-20 | 296 | 298 | 295 | 297 | 26,000 | 2,970 |
| 2004-02-19 | 295 | 298 | 295 | 296 | 28,000 | 2,960 |
| 2004-02-18 | 294 | 299 | 294 | 296 | 32,000 | 2,960 |
| 2004-02-17 | 294 | 295 | 292 | 293 | 37,000 | 2,930 |
| 2004-02-16 | 295 | 296 | 294 | 295 | 53,000 | 2,950 |
| 2004-02-13 | 288 | 294 | 288 | 290 | 214,000 | 2,900 |
| 2004-02-12 | 287 | 289 | 287 | 287 | 28,000 | 2,870 |
| 2004-02-10 | 289 | 289 | 287 | 287 | 19,000 | 2,870 |
| 2004-02-09 | 287 | 288 | 287 | 287 | 29,000 | 2,870 |
| 2004-02-06 | 287 | 289 | 286 | 287 | 32,000 | 2,870 |
| 2004-02-05 | 285 | 287 | 285 | 287 | 31,000 | 2,870 |
| 2004-02-04 | 286 | 287 | 285 | 285 | 13,000 | 2,850 |
| 2004-02-03 | 288 | 289 | 287 | 287 | 20,000 | 2,870 |
| 2004-02-02 | 288 | 289 | 286 | 287 | 19,000 | 2,870 |
| 2004-01-30 | 285 | 288 | 285 | 286 | 19,000 | 2,860 |
| 2004-01-29 | 287 | 288 | 285 | 285 | 35,000 | 2,850 |
| 2004-01-28 | 285 | 288 | 285 | 286 | 24,000 | 2,860 |
| 2004-01-27 | 289 | 289 | 286 | 286 | 38,000 | 2,860 |
| 2004-01-26 | 289 | 289 | 285 | 286 | 55,000 | 2,860 |
| 2004-01-23 | 288 | 288 | 285 | 285 | 23,000 | 2,850 |
| 2004-01-22 | 289 | 289 | 285 | 285 | 33,000 | 2,850 |
| 2004-01-21 | 283 | 286 | 282 | 284 | 50,000 | 2,840 |
| 2004-01-20 | 284 | 285 | 283 | 283 | 32,000 | 2,830 |
| 2004-01-19 | 284 | 285 | 283 | 283 | 23,000 | 2,830 |
| 2004-01-16 | 284 | 285 | 284 | 284 | 18,000 | 2,840 |
| 2004-01-15 | 289 | 289 | 282 | 283 | 35,000 | 2,830 |
| 2004-01-14 | 285 | 286 | 285 | 285 | 37,000 | 2,850 |
| 2004-01-13 | 285 | 288 | 285 | 285 | 55,000 | 2,850 |
| 2004-01-09 | 281 | 285 | 281 | 285 | 25,000 | 2,850 |
| 2004-01-08 | 282 | 282 | 280 | 280 | 20,000 | 2,800 |
| 2004-01-07 | 279 | 282 | 278 | 280 | 48,000 | 2,800 |
| 2004-01-06 | 280 | 280 | 278 | 278 | 39,000 | 2,780 |
| 2004-01-05 | 276 | 280 | 276 | 280 | 37,000 | 2,800 |
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
