中村屋(2204)の株価時系列情報
中村屋(2204)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 278 | 280 | 278 | 280 | 9,000 |
| 2003/12/29 | 279 | 279 | 278 | 278 | 21,000 |
| 2003/12/26 | 276 | 279 | 276 | 276 | 14,000 |
| 2003/12/25 | 278 | 278 | 276 | 276 | 23,000 |
| 2003/12/24 | 277 | 277 | 276 | 276 | 18,000 |
| 2003/12/22 | 271 | 275 | 271 | 275 | 61,000 |
| 2003/12/19 | 273 | 275 | 273 | 274 | 30,000 |
| 2003/12/18 | 273 | 274 | 272 | 274 | 21,000 |
| 2003/12/17 | 274 | 275 | 272 | 272 | 18,000 |
| 2003/12/16 | 271 | 275 | 271 | 273 | 48,000 |
| 2003/12/15 | 278 | 279 | 276 | 278 | 33,000 |
| 2003/12/12 | 282 | 284 | 273 | 278 | 130,000 |
| 2003/12/11 | 276 | 278 | 276 | 278 | 4,000 |
| 2003/12/10 | 276 | 276 | 274 | 274 | 19,000 |
| 2003/12/09 | 277 | 277 | 274 | 276 | 17,000 |
| 2003/12/08 | 281 | 281 | 276 | 276 | 15,000 |
| 2003/12/05 | 284 | 288 | 282 | 282 | 84,000 |
| 2003/12/04 | 278 | 282 | 278 | 281 | 20,000 |
| 2003/12/03 | 277 | 278 | 276 | 278 | 14,000 |
| 2003/12/02 | 274 | 278 | 274 | 275 | 30,000 |
| 2003/12/01 | 271 | 274 | 271 | 273 | 28,000 |
| 2003/11/28 | 271 | 273 | 271 | 272 | 8,000 |
| 2003/11/27 | 275 | 275 | 272 | 272 | 6,000 |
| 2003/11/26 | 275 | 275 | 272 | 275 | 15,000 |
| 2003/11/25 | 275 | 277 | 268 | 270 | 26,000 |
| 2003/11/21 | 271 | 274 | 271 | 273 | 28,000 |
| 2003/11/20 | 272 | 272 | 268 | 271 | 42,000 |
| 2003/11/19 | 273 | 274 | 270 | 274 | 12,000 |
| 2003/11/18 | 275 | 275 | 269 | 270 | 30,000 |
| 2003/11/17 | 278 | 280 | 274 | 274 | 34,000 |
| 2003/11/14 | 278 | 279 | 278 | 279 | 12,000 |
| 2003/11/13 | 280 | 282 | 280 | 281 | 31,000 |
| 2003/11/12 | 278 | 282 | 278 | 280 | 39,000 |
| 2003/11/11 | 279 | 279 | 275 | 278 | 53,000 |
| 2003/11/10 | 280 | 280 | 278 | 279 | 12,000 |
| 2003/11/07 | 279 | 284 | 279 | 280 | 11,000 |
| 2003/11/06 | 278 | 283 | 278 | 279 | 23,000 |
| 2003/11/05 | 280 | 284 | 280 | 283 | 16,000 |
| 2003/11/04 | 280 | 285 | 280 | 285 | 25,000 |
| 2003/10/31 | 280 | 282 | 280 | 282 | 28,000 |
| 2003/10/30 | 281 | 283 | 281 | 283 | 10,000 |
| 2003/10/29 | 281 | 285 | 281 | 283 | 26,000 |
| 2003/10/28 | 280 | 281 | 280 | 281 | 8,000 |
| 2003/10/27 | 279 | 281 | 279 | 280 | 32,000 |
| 2003/10/24 | 277 | 278 | 277 | 278 | 39,000 |
| 2003/10/23 | 284 | 284 | 276 | 277 | 63,000 |
| 2003/10/22 | 286 | 287 | 285 | 285 | 36,000 |
| 2003/10/21 | 289 | 289 | 286 | 286 | 34,000 |
| 2003/10/20 | 290 | 290 | 287 | 289 | 11,000 |
| 2003/10/17 | 287 | 289 | 286 | 289 | 12,000 |
| 2003/10/16 | 288 | 290 | 287 | 287 | 17,000 |
| 2003/10/15 | 288 | 290 | 288 | 288 | 34,000 |
| 2003/10/14 | 288 | 290 | 288 | 288 | 37,000 |
| 2003/10/10 | 286 | 288 | 286 | 288 | 20,000 |
| 2003/10/09 | 285 | 287 | 285 | 286 | 15,000 |
| 2003/10/08 | 290 | 290 | 288 | 289 | 14,000 |
| 2003/10/07 | 289 | 290 | 286 | 290 | 25,000 |
| 2003/10/06 | 290 | 290 | 284 | 285 | 48,000 |
| 2003/10/03 | 293 | 295 | 285 | 295 | 47,000 |
| 2003/10/02 | 289 | 293 | 289 | 293 | 23,000 |
| 2003/10/01 | 284 | 287 | 283 | 287 | 21,000 |
| 2003/09/30 | 286 | 286 | 284 | 284 | 10,000 |
| 2003/09/29 | 286 | 291 | 286 | 289 | 18,000 |
| 2003/09/26 | 286 | 287 | 285 | 285 | 30,000 |
| 2003/09/25 | 291 | 291 | 285 | 290 | 42,000 |
| 2003/09/24 | 293 | 294 | 291 | 292 | 26,000 |
| 2003/09/22 | 289 | 293 | 289 | 293 | 30,000 |
| 2003/09/19 | 294 | 294 | 289 | 289 | 35,000 |
| 2003/09/18 | 290 | 294 | 288 | 291 | 26,000 |
| 2003/09/17 | 292 | 298 | 290 | 290 | 61,000 |
| 2003/09/16 | 290 | 295 | 288 | 290 | 28,000 |
| 2003/09/12 | 294 | 294 | 289 | 289 | 126,000 |
| 2003/09/11 | 285 | 289 | 285 | 286 | 31,000 |
| 2003/09/10 | 287 | 287 | 285 | 285 | 32,000 |
| 2003/09/09 | 288 | 288 | 287 | 287 | 31,000 |
| 2003/09/08 | 287 | 289 | 287 | 289 | 24,000 |
| 2003/09/05 | 290 | 290 | 287 | 288 | 20,000 |
| 2003/09/04 | 288 | 290 | 287 | 287 | 27,000 |
| 2003/09/03 | 290 | 290 | 287 | 288 | 33,000 |
| 2003/09/02 | 290 | 293 | 289 | 289 | 16,000 |
| 2003/09/01 | 292 | 292 | 288 | 289 | 21,000 |
| 2003/08/29 | 286 | 290 | 286 | 287 | 22,000 |
| 2003/08/28 | 290 | 290 | 286 | 286 | 21,000 |
| 2003/08/27 | 290 | 290 | 286 | 286 | 16,000 |
| 2003/08/26 | 290 | 293 | 289 | 289 | 18,000 |
| 2003/08/25 | 292 | 292 | 291 | 291 | 23,000 |
| 2003/08/22 | 291 | 294 | 291 | 291 | 29,000 |
| 2003/08/21 | 289 | 293 | 288 | 289 | 20,000 |
| 2003/08/20 | 290 | 291 | 289 | 291 | 17,000 |
| 2003/08/19 | 294 | 297 | 291 | 293 | 40,000 |
| 2003/08/18 | 289 | 294 | 287 | 293 | 38,000 |
| 2003/08/15 | 286 | 291 | 283 | 286 | 49,000 |
| 2003/08/14 | 281 | 290 | 281 | 289 | 40,000 |
| 2003/08/13 | 285 | 285 | 283 | 283 | 4,000 |
| 2003/08/12 | 283 | 288 | 281 | 285 | 56,000 |
| 2003/08/11 | 282 | 283 | 279 | 280 | 33,000 |
| 2003/08/08 | 279 | 280 | 279 | 280 | 17,000 |
| 2003/08/07 | 283 | 283 | 281 | 281 | 14,000 |
| 2003/08/06 | 281 | 281 | 280 | 281 | 50,000 |
| 2003/08/05 | 286 | 286 | 281 | 281 | 30,000 |
| 2003/08/04 | 287 | 287 | 284 | 286 | 33,000 |
| 2003/08/01 | 283 | 286 | 282 | 286 | 36,000 |
| 2003/07/31 | 283 | 284 | 281 | 281 | 21,000 |
| 2003/07/30 | 284 | 285 | 282 | 282 | 24,000 |
| 2003/07/29 | 287 | 287 | 282 | 284 | 46,000 |
| 2003/07/28 | 285 | 285 | 282 | 282 | 18,000 |
| 2003/07/25 | 286 | 287 | 280 | 280 | 87,000 |
| 2003/07/24 | 281 | 281 | 279 | 281 | 28,000 |
| 2003/07/23 | 281 | 283 | 279 | 282 | 25,000 |
| 2003/07/22 | 277 | 281 | 277 | 279 | 22,000 |
| 2003/07/18 | 280 | 282 | 279 | 279 | 16,000 |
| 2003/07/17 | 284 | 284 | 279 | 282 | 46,000 |
| 2003/07/16 | 284 | 289 | 283 | 285 | 42,000 |
| 2003/07/15 | 291 | 292 | 282 | 282 | 124,000 |
| 2003/07/14 | 285 | 290 | 285 | 289 | 147,000 |
| 2003/07/11 | 280 | 282 | 277 | 282 | 48,000 |
| 2003/07/10 | 282 | 282 | 278 | 280 | 28,000 |
| 2003/07/09 | 280 | 282 | 275 | 279 | 47,000 |
| 2003/07/08 | 278 | 280 | 277 | 280 | 30,000 |
| 2003/07/07 | 276 | 279 | 276 | 277 | 12,000 |
| 2003/07/04 | 276 | 280 | 275 | 276 | 28,000 |
| 2003/07/03 | 280 | 281 | 275 | 275 | 89,000 |
| 2003/07/02 | 277 | 279 | 275 | 279 | 34,000 |
| 2003/07/01 | 272 | 278 | 271 | 276 | 44,000 |
| 2003/06/30 | 277 | 278 | 275 | 275 | 46,000 |
| 2003/06/27 | 275 | 277 | 274 | 277 | 27,000 |
| 2003/06/26 | 277 | 277 | 273 | 274 | 37,000 |
| 2003/06/25 | 277 | 277 | 274 | 275 | 28,000 |
| 2003/06/24 | 275 | 275 | 272 | 273 | 19,000 |
| 2003/06/23 | 274 | 276 | 274 | 275 | 9,000 |
| 2003/06/20 | 271 | 278 | 271 | 274 | 30,000 |
| 2003/06/19 | 278 | 278 | 273 | 276 | 39,000 |
| 2003/06/18 | 279 | 279 | 272 | 273 | 87,000 |
| 2003/06/17 | 277 | 280 | 275 | 276 | 42,000 |
| 2003/06/16 | 279 | 280 | 275 | 277 | 54,000 |
| 2003/06/13 | 274 | 274 | 269 | 272 | 95,000 |
| 2003/06/12 | 271 | 274 | 269 | 269 | 60,000 |
| 2003/06/11 | 270 | 272 | 269 | 269 | 37,000 |
| 2003/06/10 | 269 | 270 | 268 | 269 | 20,000 |
| 2003/06/09 | 267 | 271 | 267 | 268 | 64,000 |
| 2003/06/06 | 265 | 267 | 264 | 267 | 16,000 |
| 2003/06/05 | 266 | 266 | 263 | 264 | 17,000 |
| 2003/06/04 | 265 | 267 | 265 | 266 | 9,000 |
| 2003/06/03 | 263 | 268 | 263 | 265 | 27,000 |
| 2003/06/02 | 264 | 268 | 264 | 265 | 25,000 |
| 2003/05/30 | 267 | 268 | 264 | 264 | 28,000 |
| 2003/05/29 | 262 | 267 | 262 | 267 | 15,000 |
| 2003/05/28 | 261 | 265 | 261 | 262 | 19,000 |
| 2003/05/27 | 266 | 266 | 262 | 262 | 16,000 |
| 2003/05/26 | 265 | 268 | 265 | 266 | 36,000 |
| 2003/05/23 | 262 | 265 | 262 | 265 | 15,000 |
| 2003/05/22 | 260 | 263 | 260 | 261 | 15,000 |
| 2003/05/21 | 263 | 264 | 260 | 260 | 17,000 |
| 2003/05/20 | 257 | 264 | 257 | 264 | 12,000 |
| 2003/05/19 | 262 | 262 | 256 | 260 | 22,000 |
| 2003/05/16 | 263 | 263 | 258 | 262 | 24,000 |
| 2003/05/15 | 262 | 262 | 258 | 259 | 20,000 |
| 2003/05/14 | 262 | 263 | 255 | 259 | 29,000 |
| 2003/05/13 | 264 | 264 | 258 | 261 | 25,000 |
| 2003/05/12 | 258 | 260 | 258 | 260 | 48,000 |
| 2003/05/09 | 256 | 257 | 254 | 257 | 32,000 |
| 2003/05/08 | 255 | 257 | 253 | 254 | 15,000 |
| 2003/05/07 | 255 | 257 | 255 | 256 | 15,000 |
| 2003/05/06 | 254 | 258 | 254 | 255 | 20,000 |
| 2003/05/02 | 256 | 257 | 254 | 254 | 11,000 |
| 2003/05/01 | 256 | 257 | 254 | 257 | 11,000 |
| 2003/04/30 | 255 | 258 | 250 | 254 | 55,000 |
| 2003/04/28 | 253 | 256 | 253 | 256 | 21,000 |
| 2003/04/25 | 254 | 255 | 253 | 253 | 33,000 |
| 2003/04/24 | 251 | 254 | 251 | 252 | 13,000 |
| 2003/04/23 | 254 | 254 | 251 | 251 | 8,000 |
| 2003/04/22 | 255 | 259 | 253 | 256 | 31,000 |
| 2003/04/21 | 253 | 256 | 253 | 253 | 27,000 |
| 2003/04/18 | 251 | 251 | 248 | 248 | 13,000 |
| 2003/04/17 | 252 | 252 | 248 | 248 | 16,000 |
| 2003/04/16 | 253 | 253 | 250 | 253 | 18,000 |
| 2003/04/15 | 252 | 255 | 248 | 253 | 38,000 |
| 2003/04/14 | 259 | 260 | 251 | 251 | 63,000 |
| 2003/04/11 | 249 | 254 | 248 | 254 | 37,000 |
| 2003/04/10 | 255 | 255 | 248 | 249 | 14,000 |
| 2003/04/09 | 255 | 255 | 251 | 255 | 17,000 |
| 2003/04/08 | 254 | 259 | 254 | 255 | 22,000 |
| 2003/04/07 | 250 | 252 | 243 | 252 | 31,000 |
| 2003/04/04 | 253 | 255 | 250 | 250 | 27,000 |
| 2003/04/03 | 256 | 257 | 254 | 254 | 18,000 |
| 2003/04/02 | 259 | 259 | 253 | 255 | 29,000 |
| 2003/04/01 | 261 | 261 | 257 | 258 | 14,000 |
| 2003/03/31 | 266 | 266 | 260 | 263 | 30,000 |
| 2003/03/28 | 262 | 268 | 262 | 267 | 30,000 |
| 2003/03/27 | 262 | 263 | 259 | 262 | 35,000 |
| 2003/03/26 | 260 | 266 | 259 | 265 | 79,000 |
| 2003/03/25 | 273 | 277 | 272 | 273 | 138,000 |
| 2003/03/24 | 273 | 275 | 272 | 273 | 84,000 |
| 2003/03/20 | 272 | 274 | 269 | 273 | 55,000 |
| 2003/03/19 | 269 | 271 | 267 | 269 | 31,000 |
| 2003/03/18 | 269 | 269 | 267 | 269 | 16,000 |
| 2003/03/17 | 264 | 269 | 264 | 265 | 29,000 |
| 2003/03/14 | 270 | 270 | 263 | 263 | 134,000 |
| 2003/03/13 | 260 | 269 | 258 | 258 | 161,000 |
| 2003/03/12 | 265 | 266 | 264 | 266 | 62,000 |
| 2003/03/11 | 262 | 264 | 260 | 264 | 35,000 |
| 2003/03/10 | 263 | 265 | 261 | 264 | 13,000 |
| 2003/03/07 | 271 | 271 | 260 | 262 | 68,000 |
| 2003/03/06 | 274 | 274 | 270 | 270 | 53,000 |
| 2003/03/05 | 271 | 277 | 270 | 270 | 82,000 |
| 2003/03/04 | 276 | 276 | 271 | 274 | 67,000 |
| 2003/03/03 | 270 | 276 | 269 | 276 | 38,000 |
| 2003/02/28 | 274 | 275 | 271 | 271 | 30,000 |
| 2003/02/27 | 274 | 275 | 273 | 275 | 25,000 |
| 2003/02/26 | 276 | 276 | 273 | 273 | 28,000 |
| 2003/02/25 | 277 | 277 | 272 | 276 | 37,000 |
| 2003/02/24 | 277 | 278 | 276 | 277 | 36,000 |
| 2003/02/21 | 278 | 278 | 276 | 276 | 50,000 |
| 2003/02/20 | 277 | 278 | 272 | 278 | 47,000 |
| 2003/02/19 | 275 | 277 | 275 | 276 | 34,000 |
| 2003/02/18 | 273 | 276 | 270 | 275 | 104,000 |
| 2003/02/17 | 269 | 273 | 269 | 273 | 51,000 |
| 2003/02/14 | 269 | 269 | 267 | 269 | 64,000 |
| 2003/02/13 | 269 | 269 | 267 | 267 | 47,000 |
| 2003/02/12 | 268 | 269 | 266 | 268 | 84,000 |
| 2003/02/10 | 264 | 266 | 261 | 263 | 46,000 |
| 2003/02/07 | 265 | 267 | 262 | 264 | 45,000 |
| 2003/02/06 | 264 | 264 | 261 | 264 | 18,000 |
| 2003/02/05 | 264 | 269 | 264 | 265 | 76,000 |
| 2003/02/04 | 258 | 264 | 258 | 262 | 56,000 |
| 2003/02/03 | 252 | 258 | 252 | 258 | 33,000 |
| 2003/01/31 | 255 | 258 | 251 | 252 | 47,000 |
| 2003/01/30 | 257 | 259 | 256 | 256 | 20,000 |
| 2003/01/29 | 259 | 259 | 256 | 256 | 17,000 |
| 2003/01/28 | 259 | 259 | 256 | 259 | 60,000 |
| 2003/01/27 | 259 | 259 | 255 | 258 | 47,000 |
| 2003/01/24 | 256 | 259 | 256 | 256 | 25,000 |
| 2003/01/23 | 260 | 260 | 255 | 256 | 23,000 |
| 2003/01/22 | 258 | 260 | 257 | 257 | 39,000 |
| 2003/01/21 | 259 | 260 | 255 | 259 | 42,000 |
| 2003/01/20 | 254 | 258 | 251 | 258 | 55,000 |
| 2003/01/17 | 257 | 258 | 254 | 254 | 18,000 |
| 2003/01/16 | 257 | 257 | 255 | 256 | 41,000 |
| 2003/01/15 | 253 | 257 | 253 | 257 | 65,000 |
| 2003/01/14 | 250 | 252 | 250 | 251 | 57,000 |
| 2003/01/10 | 250 | 250 | 246 | 248 | 44,000 |
| 2003/01/09 | 247 | 249 | 245 | 249 | 50,000 |
| 2003/01/08 | 244 | 249 | 244 | 245 | 31,000 |
| 2003/01/07 | 249 | 250 | 241 | 249 | 60,000 |
| 2003/01/06 | 247 | 251 | 246 | 251 | 42,000 |