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 |
|---|---|---|---|---|---|
| 2006/12/29 | 574 | 574 | 565 | 572 | 25,000 |
| 2006/12/28 | 577 | 577 | 571 | 575 | 21,000 |
| 2006/12/27 | 577 | 581 | 571 | 576 | 40,000 |
| 2006/12/26 | 572 | 576 | 572 | 576 | 21,000 |
| 2006/12/25 | 579 | 581 | 573 | 573 | 43,000 |
| 2006/12/22 | 578 | 578 | 575 | 575 | 25,000 |
| 2006/12/21 | 575 | 578 | 575 | 577 | 28,000 |
| 2006/12/20 | 576 | 578 | 575 | 578 | 33,000 |
| 2006/12/19 | 578 | 578 | 573 | 573 | 22,000 |
| 2006/12/18 | 579 | 579 | 573 | 577 | 14,000 |
| 2006/12/15 | 575 | 577 | 573 | 573 | 15,000 |
| 2006/12/14 | 574 | 578 | 572 | 577 | 27,000 |
| 2006/12/13 | 570 | 579 | 570 | 577 | 35,000 |
| 2006/12/12 | 584 | 584 | 574 | 575 | 46,000 |
| 2006/12/11 | 572 | 578 | 570 | 574 | 41,000 |
| 2006/12/08 | 565 | 565 | 560 | 563 | 69,000 |
| 2006/12/07 | 560 | 563 | 556 | 556 | 33,000 |
| 2006/12/06 | 550 | 556 | 547 | 555 | 55,000 |
| 2006/12/05 | 547 | 550 | 542 | 545 | 85,000 |
| 2006/12/04 | 551 | 554 | 547 | 553 | 36,000 |
| 2006/12/01 | 540 | 558 | 540 | 547 | 57,000 |
| 2006/11/30 | 540 | 540 | 536 | 540 | 48,000 |
| 2006/11/29 | 534 | 537 | 530 | 537 | 46,000 |
| 2006/11/28 | 528 | 534 | 524 | 533 | 36,000 |
| 2006/11/27 | 530 | 531 | 528 | 531 | 68,000 |
| 2006/11/24 | 530 | 530 | 523 | 526 | 33,000 |
| 2006/11/22 | 525 | 530 | 521 | 526 | 27,000 |
| 2006/11/21 | 532 | 535 | 526 | 527 | 36,000 |
| 2006/11/20 | 550 | 552 | 530 | 532 | 84,000 |
| 2006/11/17 | 548 | 548 | 530 | 541 | 123,000 |
| 2006/11/16 | 548 | 548 | 538 | 539 | 47,000 |
| 2006/11/15 | 547 | 547 | 538 | 546 | 45,000 |
| 2006/11/14 | 543 | 548 | 541 | 547 | 72,000 |
| 2006/11/13 | 549 | 549 | 535 | 544 | 61,000 |
| 2006/11/10 | 556 | 556 | 545 | 549 | 37,000 |
| 2006/11/09 | 562 | 564 | 552 | 556 | 79,000 |
| 2006/11/08 | 567 | 568 | 560 | 560 | 42,000 |
| 2006/11/07 | 572 | 572 | 568 | 568 | 17,000 |
| 2006/11/06 | 570 | 572 | 565 | 569 | 26,000 |
| 2006/11/02 | 580 | 580 | 568 | 574 | 25,000 |
| 2006/11/01 | 565 | 578 | 562 | 577 | 51,000 |
| 2006/10/31 | 563 | 570 | 561 | 564 | 53,000 |
| 2006/10/30 | 576 | 579 | 565 | 565 | 52,000 |
| 2006/10/27 | 587 | 587 | 576 | 578 | 37,000 |
| 2006/10/26 | 586 | 588 | 582 | 584 | 11,000 |
| 2006/10/25 | 590 | 590 | 575 | 585 | 75,000 |
| 2006/10/24 | 581 | 590 | 581 | 590 | 77,000 |
| 2006/10/23 | 588 | 589 | 579 | 588 | 28,000 |
| 2006/10/20 | 581 | 587 | 580 | 587 | 31,000 |
| 2006/10/19 | 585 | 585 | 581 | 584 | 15,000 |
| 2006/10/18 | 578 | 583 | 577 | 583 | 16,000 |
| 2006/10/17 | 585 | 585 | 581 | 581 | 41,000 |
| 2006/10/16 | 579 | 584 | 579 | 581 | 18,000 |
| 2006/10/13 | 580 | 585 | 573 | 577 | 26,000 |
| 2006/10/12 | 563 | 578 | 563 | 572 | 37,000 |
| 2006/10/11 | 573 | 573 | 562 | 562 | 24,000 |
| 2006/10/10 | 558 | 568 | 558 | 567 | 42,000 |
| 2006/10/06 | 575 | 579 | 567 | 568 | 27,000 |
| 2006/10/05 | 573 | 577 | 571 | 577 | 26,000 |
| 2006/10/04 | 578 | 579 | 573 | 573 | 57,000 |
| 2006/10/03 | 582 | 589 | 581 | 585 | 31,000 |
| 2006/10/02 | 585 | 585 | 580 | 581 | 29,000 |
| 2006/09/29 | 583 | 589 | 579 | 583 | 37,000 |
| 2006/09/28 | 594 | 594 | 586 | 590 | 20,000 |
| 2006/09/27 | 580 | 594 | 580 | 594 | 40,000 |
| 2006/09/26 | 590 | 590 | 570 | 570 | 19,000 |
| 2006/09/25 | 590 | 590 | 581 | 590 | 42,000 |
| 2006/09/22 | 584 | 590 | 584 | 586 | 24,000 |
| 2006/09/21 | 593 | 595 | 583 | 585 | 22,000 |
| 2006/09/20 | 597 | 599 | 591 | 593 | 19,000 |
| 2006/09/19 | 600 | 610 | 590 | 591 | 14,000 |
| 2006/09/15 | 603 | 603 | 595 | 595 | 19,000 |
| 2006/09/14 | 597 | 602 | 597 | 598 | 24,000 |
| 2006/09/13 | 606 | 607 | 596 | 597 | 23,000 |
| 2006/09/12 | 604 | 608 | 598 | 599 | 47,000 |
| 2006/09/11 | 612 | 612 | 603 | 604 | 52,000 |
| 2006/09/08 | 604 | 623 | 604 | 622 | 92,000 |
| 2006/09/07 | 615 | 623 | 599 | 610 | 37,000 |
| 2006/09/06 | 625 | 627 | 624 | 624 | 20,000 |
| 2006/09/05 | 623 | 625 | 619 | 625 | 26,000 |
| 2006/09/04 | 620 | 624 | 618 | 620 | 49,000 |
| 2006/09/01 | 623 | 624 | 621 | 621 | 9,000 |
| 2006/08/31 | 615 | 625 | 615 | 625 | 29,000 |
| 2006/08/30 | 626 | 626 | 613 | 615 | 26,000 |
| 2006/08/29 | 618 | 620 | 617 | 620 | 11,000 |
| 2006/08/28 | 629 | 630 | 617 | 617 | 23,000 |
| 2006/08/25 | 629 | 629 | 619 | 622 | 67,000 |
| 2006/08/24 | 625 | 625 | 617 | 619 | 23,000 |
| 2006/08/23 | 624 | 627 | 620 | 626 | 22,000 |
| 2006/08/22 | 622 | 623 | 616 | 623 | 24,000 |
| 2006/08/21 | 615 | 624 | 615 | 616 | 25,000 |
| 2006/08/18 | 611 | 615 | 611 | 614 | 30,000 |
| 2006/08/17 | 608 | 613 | 606 | 606 | 37,000 |
| 2006/08/16 | 610 | 611 | 607 | 611 | 22,000 |
| 2006/08/15 | 601 | 605 | 601 | 603 | 21,000 |
| 2006/08/14 | 603 | 609 | 599 | 609 | 31,000 |
| 2006/08/11 | 592 | 603 | 592 | 603 | 18,000 |
| 2006/08/10 | 600 | 602 | 587 | 601 | 39,000 |
| 2006/08/09 | 602 | 602 | 589 | 600 | 24,000 |
| 2006/08/08 | 590 | 592 | 576 | 592 | 18,000 |
| 2006/08/07 | 599 | 600 | 589 | 589 | 24,000 |
| 2006/08/04 | 607 | 608 | 597 | 601 | 16,000 |
| 2006/08/03 | 605 | 610 | 604 | 604 | 10,000 |
| 2006/08/02 | 603 | 605 | 599 | 605 | 33,000 |
| 2006/08/01 | 601 | 604 | 595 | 600 | 30,000 |
| 2006/07/31 | 587 | 600 | 587 | 593 | 46,000 |
| 2006/07/28 | 591 | 595 | 581 | 595 | 23,000 |
| 2006/07/27 | 591 | 600 | 591 | 593 | 15,000 |
| 2006/07/26 | 587 | 595 | 582 | 590 | 21,000 |
| 2006/07/25 | 602 | 602 | 584 | 587 | 78,000 |
| 2006/07/24 | 579 | 590 | 576 | 582 | 29,000 |
| 2006/07/21 | 588 | 596 | 577 | 579 | 25,000 |
| 2006/07/20 | 575 | 593 | 575 | 589 | 49,000 |
| 2006/07/19 | 564 | 577 | 564 | 571 | 38,000 |
| 2006/07/18 | 600 | 600 | 580 | 584 | 43,000 |
| 2006/07/14 | 612 | 612 | 590 | 590 | 53,000 |
| 2006/07/13 | 602 | 615 | 602 | 607 | 17,000 |
| 2006/07/12 | 625 | 625 | 606 | 612 | 131,000 |
| 2006/07/11 | 620 | 620 | 617 | 620 | 25,000 |
| 2006/07/10 | 620 | 620 | 615 | 619 | 19,000 |
| 2006/07/07 | 622 | 622 | 615 | 615 | 20,000 |
| 2006/07/06 | 620 | 623 | 616 | 623 | 40,000 |
| 2006/07/05 | 625 | 629 | 621 | 625 | 26,000 |
| 2006/07/04 | 626 | 630 | 623 | 625 | 25,000 |
| 2006/07/03 | 635 | 635 | 623 | 626 | 32,000 |
| 2006/06/30 | 625 | 629 | 618 | 625 | 90,000 |
| 2006/06/29 | 623 | 631 | 623 | 631 | 57,000 |
| 2006/06/28 | 624 | 629 | 619 | 624 | 43,000 |
| 2006/06/27 | 625 | 629 | 622 | 623 | 24,000 |
| 2006/06/26 | 635 | 635 | 623 | 624 | 27,000 |
| 2006/06/23 | 618 | 626 | 616 | 626 | 27,000 |
| 2006/06/22 | 618 | 628 | 613 | 626 | 33,000 |
| 2006/06/21 | 625 | 625 | 609 | 617 | 59,000 |
| 2006/06/20 | 633 | 633 | 619 | 625 | 20,000 |
| 2006/06/19 | 624 | 632 | 621 | 632 | 60,000 |
| 2006/06/16 | 635 | 635 | 625 | 626 | 73,000 |
| 2006/06/15 | 623 | 623 | 610 | 622 | 109,000 |
| 2006/06/14 | 602 | 615 | 600 | 603 | 107,000 |
| 2006/06/13 | 604 | 638 | 598 | 604 | 135,000 |
| 2006/06/12 | 590 | 627 | 583 | 614 | 252,000 |
| 2006/06/09 | 576 | 589 | 566 | 583 | 240,000 |
| 2006/06/08 | 610 | 613 | 574 | 576 | 263,000 |
| 2006/06/07 | 615 | 620 | 609 | 616 | 168,000 |
| 2006/06/06 | 624 | 625 | 608 | 614 | 257,000 |
| 2006/06/05 | 597 | 649 | 590 | 631 | 862,000 |
| 2006/06/02 | 612 | 640 | 592 | 627 | 489,000 |
| 2006/06/01 | 710 | 715 | 683 | 692 | 60,000 |
| 2006/05/31 | 707 | 720 | 707 | 709 | 41,000 |
| 2006/05/30 | 737 | 740 | 722 | 728 | 51,000 |
| 2006/05/29 | 730 | 741 | 727 | 736 | 61,000 |
| 2006/05/26 | 721 | 730 | 715 | 730 | 53,000 |
| 2006/05/25 | 726 | 726 | 710 | 715 | 57,000 |
| 2006/05/24 | 714 | 721 | 711 | 719 | 47,000 |
| 2006/05/23 | 732 | 735 | 719 | 723 | 61,000 |
| 2006/05/22 | 746 | 750 | 730 | 731 | 85,000 |
| 2006/05/19 | 736 | 745 | 721 | 745 | 71,000 |
| 2006/05/18 | 752 | 752 | 740 | 746 | 43,000 |
| 2006/05/17 | 754 | 764 | 751 | 764 | 89,000 |
| 2006/05/16 | 783 | 783 | 755 | 763 | 107,000 |
| 2006/05/15 | 790 | 790 | 775 | 782 | 56,000 |
| 2006/05/12 | 794 | 794 | 784 | 794 | 113,000 |
| 2006/05/11 | 790 | 811 | 790 | 794 | 114,000 |
| 2006/05/10 | 791 | 798 | 788 | 794 | 103,000 |
| 2006/05/09 | 799 | 806 | 798 | 801 | 59,000 |
| 2006/05/08 | 814 | 814 | 780 | 806 | 106,000 |
| 2006/05/02 | 807 | 816 | 803 | 811 | 144,000 |
| 2006/05/01 | 790 | 810 | 790 | 807 | 99,000 |
| 2006/04/28 | 810 | 810 | 775 | 800 | 139,000 |
| 2006/04/27 | 767 | 810 | 767 | 804 | 323,000 |
| 2006/04/26 | 748 | 766 | 745 | 766 | 190,000 |
| 2006/04/25 | 732 | 747 | 726 | 747 | 101,000 |
| 2006/04/24 | 734 | 734 | 723 | 723 | 63,000 |
| 2006/04/21 | 725 | 738 | 725 | 734 | 55,000 |
| 2006/04/20 | 724 | 730 | 724 | 728 | 36,000 |
| 2006/04/19 | 731 | 740 | 727 | 728 | 68,000 |
| 2006/04/18 | 726 | 732 | 722 | 730 | 33,000 |
| 2006/04/17 | 742 | 745 | 727 | 727 | 110,000 |
| 2006/04/14 | 729 | 742 | 726 | 734 | 65,000 |
| 2006/04/13 | 742 | 742 | 731 | 735 | 105,000 |
| 2006/04/12 | 747 | 748 | 730 | 730 | 115,000 |
| 2006/04/11 | 748 | 748 | 742 | 745 | 48,000 |
| 2006/04/10 | 748 | 753 | 739 | 748 | 75,000 |
| 2006/04/07 | 746 | 748 | 739 | 746 | 99,000 |
| 2006/04/06 | 749 | 749 | 742 | 746 | 57,000 |
| 2006/04/05 | 741 | 748 | 740 | 747 | 91,000 |
| 2006/04/04 | 749 | 749 | 735 | 745 | 42,000 |
| 2006/04/03 | 739 | 750 | 721 | 748 | 58,000 |
| 2006/03/31 | 751 | 757 | 737 | 737 | 37,000 |
| 2006/03/30 | 757 | 759 | 748 | 754 | 49,000 |
| 2006/03/29 | 756 | 762 | 748 | 757 | 59,000 |
| 2006/03/28 | 749 | 766 | 745 | 756 | 51,000 |
| 2006/03/27 | 770 | 774 | 765 | 767 | 143,000 |
| 2006/03/24 | 766 | 772 | 765 | 770 | 72,000 |
| 2006/03/23 | 764 | 772 | 752 | 765 | 181,000 |
| 2006/03/22 | 772 | 772 | 761 | 762 | 83,000 |
| 2006/03/20 | 755 | 775 | 755 | 763 | 56,000 |
| 2006/03/17 | 748 | 755 | 740 | 755 | 98,000 |
| 2006/03/16 | 752 | 754 | 743 | 743 | 69,000 |
| 2006/03/15 | 754 | 763 | 750 | 752 | 96,000 |
| 2006/03/14 | 760 | 764 | 753 | 754 | 86,000 |
| 2006/03/13 | 756 | 768 | 756 | 763 | 80,000 |
| 2006/03/10 | 752 | 760 | 750 | 753 | 157,000 |
| 2006/03/09 | 745 | 755 | 745 | 748 | 71,000 |
| 2006/03/08 | 748 | 753 | 740 | 742 | 116,000 |
| 2006/03/07 | 742 | 749 | 725 | 746 | 95,000 |
| 2006/03/06 | 736 | 742 | 729 | 742 | 115,000 |
| 2006/03/03 | 720 | 733 | 715 | 729 | 130,000 |
| 2006/03/02 | 740 | 750 | 717 | 730 | 141,000 |
| 2006/03/01 | 760 | 761 | 737 | 737 | 149,000 |
| 2006/02/28 | 781 | 783 | 759 | 761 | 229,000 |
| 2006/02/27 | 760 | 777 | 754 | 777 | 146,000 |
| 2006/02/24 | 746 | 756 | 743 | 754 | 141,000 |
| 2006/02/23 | 735 | 746 | 735 | 740 | 104,000 |
| 2006/02/22 | 725 | 741 | 719 | 735 | 124,000 |
| 2006/02/21 | 677 | 718 | 677 | 710 | 184,000 |
| 2006/02/20 | 730 | 730 | 675 | 675 | 315,000 |
| 2006/02/17 | 750 | 760 | 727 | 727 | 162,000 |
| 2006/02/16 | 741 | 747 | 735 | 740 | 129,000 |
| 2006/02/15 | 740 | 756 | 740 | 747 | 135,000 |
| 2006/02/14 | 733 | 745 | 716 | 731 | 152,000 |
| 2006/02/13 | 765 | 775 | 733 | 733 | 225,000 |
| 2006/02/10 | 788 | 790 | 752 | 764 | 285,000 |
| 2006/02/09 | 796 | 800 | 780 | 787 | 98,000 |
| 2006/02/08 | 809 | 811 | 780 | 794 | 228,000 |
| 2006/02/07 | 812 | 818 | 807 | 815 | 123,000 |
| 2006/02/06 | 818 | 821 | 811 | 817 | 107,000 |
| 2006/02/03 | 825 | 825 | 818 | 818 | 90,000 |
| 2006/02/02 | 824 | 829 | 821 | 824 | 87,000 |
| 2006/02/01 | 817 | 833 | 817 | 823 | 127,000 |
| 2006/01/31 | 830 | 839 | 813 | 815 | 192,000 |
| 2006/01/30 | 840 | 843 | 828 | 835 | 245,000 |
| 2006/01/27 | 830 | 842 | 814 | 842 | 266,000 |
| 2006/01/26 | 807 | 825 | 807 | 821 | 230,000 |
| 2006/01/25 | 802 | 813 | 802 | 807 | 104,000 |
| 2006/01/24 | 797 | 805 | 785 | 805 | 192,000 |
| 2006/01/23 | 787 | 802 | 786 | 788 | 258,000 |
| 2006/01/20 | 801 | 819 | 793 | 807 | 200,000 |
| 2006/01/19 | 736 | 795 | 736 | 795 | 196,000 |
| 2006/01/18 | 784 | 799 | 740 | 746 | 521,000 |
| 2006/01/17 | 820 | 834 | 777 | 777 | 248,000 |
| 2006/01/16 | 817 | 855 | 817 | 847 | 303,000 |
| 2006/01/13 | 813 | 827 | 812 | 822 | 168,000 |
| 2006/01/12 | 816 | 820 | 810 | 820 | 276,000 |
| 2006/01/11 | 810 | 820 | 808 | 816 | 160,000 |
| 2006/01/10 | 821 | 826 | 814 | 814 | 210,000 |
| 2006/01/06 | 813 | 835 | 807 | 831 | 358,000 |
| 2006/01/05 | 821 | 825 | 783 | 819 | 714,000 |
| 2006/01/04 | 864 | 868 | 836 | 840 | 137,000 |