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 |
|---|---|---|---|---|---|
| 2008/12/30 | 499 | 510 | 499 | 510 | 29,000 |
| 2008/12/29 | 499 | 505 | 493 | 501 | 30,000 |
| 2008/12/26 | 501 | 502 | 491 | 499 | 11,000 |
| 2008/12/25 | 506 | 506 | 492 | 500 | 32,000 |
| 2008/12/24 | 494 | 504 | 491 | 504 | 34,000 |
| 2008/12/22 | 491 | 498 | 482 | 497 | 17,000 |
| 2008/12/19 | 494 | 495 | 489 | 491 | 17,000 |
| 2008/12/18 | 500 | 500 | 488 | 499 | 29,000 |
| 2008/12/17 | 505 | 505 | 494 | 503 | 25,000 |
| 2008/12/16 | 503 | 504 | 501 | 504 | 16,000 |
| 2008/12/15 | 503 | 505 | 503 | 505 | 49,000 |
| 2008/12/12 | 500 | 505 | 491 | 503 | 107,000 |
| 2008/12/11 | 499 | 500 | 494 | 500 | 49,000 |
| 2008/12/10 | 495 | 504 | 493 | 498 | 55,000 |
| 2008/12/09 | 502 | 505 | 498 | 505 | 39,000 |
| 2008/12/08 | 500 | 505 | 498 | 504 | 47,000 |
| 2008/12/05 | 503 | 503 | 493 | 501 | 69,000 |
| 2008/12/04 | 494 | 504 | 490 | 500 | 71,000 |
| 2008/12/03 | 491 | 493 | 488 | 493 | 35,000 |
| 2008/12/02 | 494 | 494 | 485 | 486 | 27,000 |
| 2008/12/01 | 493 | 496 | 487 | 496 | 36,000 |
| 2008/11/28 | 486 | 493 | 482 | 493 | 46,000 |
| 2008/11/27 | 492 | 498 | 483 | 488 | 42,000 |
| 2008/11/26 | 492 | 492 | 482 | 491 | 33,000 |
| 2008/11/25 | 498 | 499 | 487 | 494 | 55,000 |
| 2008/11/21 | 483 | 490 | 477 | 490 | 60,000 |
| 2008/11/20 | 485 | 488 | 481 | 488 | 32,000 |
| 2008/11/19 | 489 | 489 | 482 | 489 | 29,000 |
| 2008/11/18 | 489 | 490 | 481 | 489 | 34,000 |
| 2008/11/17 | 476 | 488 | 474 | 488 | 24,000 |
| 2008/11/14 | 484 | 493 | 484 | 486 | 14,000 |
| 2008/11/13 | 483 | 488 | 480 | 487 | 25,000 |
| 2008/11/12 | 486 | 491 | 486 | 490 | 36,000 |
| 2008/11/11 | 494 | 494 | 484 | 484 | 28,000 |
| 2008/11/10 | 499 | 499 | 491 | 495 | 50,000 |
| 2008/11/07 | 489 | 490 | 478 | 490 | 29,000 |
| 2008/11/06 | 495 | 496 | 488 | 492 | 42,000 |
| 2008/11/05 | 457 | 499 | 457 | 499 | 48,000 |
| 2008/11/04 | 445 | 462 | 445 | 462 | 18,000 |
| 2008/10/31 | 430 | 461 | 430 | 450 | 49,000 |
| 2008/10/30 | 411 | 431 | 411 | 430 | 22,000 |
| 2008/10/29 | 426 | 431 | 410 | 411 | 41,000 |
| 2008/10/28 | 413 | 413 | 401 | 405 | 30,000 |
| 2008/10/27 | 425 | 430 | 402 | 403 | 43,000 |
| 2008/10/24 | 434 | 434 | 418 | 425 | 41,000 |
| 2008/10/23 | 439 | 440 | 403 | 423 | 33,000 |
| 2008/10/22 | 449 | 450 | 442 | 444 | 10,000 |
| 2008/10/21 | 450 | 452 | 444 | 452 | 43,000 |
| 2008/10/20 | 446 | 450 | 441 | 450 | 49,000 |
| 2008/10/17 | 435 | 446 | 433 | 441 | 48,000 |
| 2008/10/16 | 446 | 451 | 429 | 436 | 60,000 |
| 2008/10/15 | 438 | 445 | 430 | 445 | 35,000 |
| 2008/10/14 | 421 | 430 | 420 | 430 | 45,000 |
| 2008/10/10 | 414 | 414 | 356 | 361 | 41,000 |
| 2008/10/09 | 424 | 424 | 409 | 415 | 21,000 |
| 2008/10/08 | 425 | 430 | 422 | 425 | 16,000 |
| 2008/10/07 | 415 | 430 | 375 | 430 | 46,000 |
| 2008/10/06 | 459 | 459 | 439 | 439 | 30,000 |
| 2008/10/03 | 462 | 464 | 461 | 464 | 8,000 |
| 2008/10/02 | 472 | 472 | 460 | 462 | 19,000 |
| 2008/10/01 | 449 | 462 | 449 | 462 | 27,000 |
| 2008/09/30 | 466 | 466 | 434 | 434 | 51,000 |
| 2008/09/29 | 466 | 486 | 466 | 467 | 26,000 |
| 2008/09/26 | 492 | 492 | 455 | 461 | 75,000 |
| 2008/09/25 | 488 | 490 | 481 | 489 | 36,000 |
| 2008/09/24 | 483 | 483 | 468 | 483 | 25,000 |
| 2008/09/22 | 493 | 493 | 482 | 482 | 36,000 |
| 2008/09/19 | 479 | 489 | 474 | 480 | 38,000 |
| 2008/09/18 | 474 | 480 | 470 | 478 | 31,000 |
| 2008/09/17 | 480 | 480 | 474 | 476 | 27,000 |
| 2008/09/16 | 483 | 490 | 478 | 479 | 29,000 |
| 2008/09/12 | 498 | 500 | 496 | 497 | 90,000 |
| 2008/09/11 | 494 | 496 | 489 | 493 | 35,000 |
| 2008/09/10 | 476 | 497 | 476 | 496 | 29,000 |
| 2008/09/09 | 500 | 500 | 481 | 484 | 18,000 |
| 2008/09/08 | 490 | 502 | 490 | 500 | 35,000 |
| 2008/09/05 | 470 | 477 | 470 | 475 | 26,000 |
| 2008/09/04 | 474 | 487 | 474 | 479 | 19,000 |
| 2008/09/03 | 482 | 483 | 476 | 478 | 22,000 |
| 2008/09/02 | 490 | 490 | 475 | 482 | 27,000 |
| 2008/09/01 | 494 | 498 | 490 | 490 | 20,000 |
| 2008/08/29 | 484 | 499 | 484 | 499 | 39,000 |
| 2008/08/28 | 496 | 496 | 482 | 484 | 21,000 |
| 2008/08/27 | 495 | 497 | 495 | 496 | 4,000 |
| 2008/08/26 | 496 | 497 | 492 | 495 | 10,000 |
| 2008/08/25 | 502 | 503 | 496 | 500 | 41,000 |
| 2008/08/22 | 485 | 487 | 482 | 487 | 16,000 |
| 2008/08/21 | 484 | 484 | 477 | 480 | 12,000 |
| 2008/08/20 | 483 | 484 | 477 | 484 | 12,000 |
| 2008/08/19 | 482 | 484 | 477 | 484 | 18,000 |
| 2008/08/18 | 476 | 495 | 476 | 487 | 24,000 |
| 2008/08/15 | 484 | 484 | 481 | 481 | 8,000 |
| 2008/08/14 | 481 | 490 | 481 | 489 | 16,000 |
| 2008/08/13 | 502 | 502 | 486 | 490 | 29,000 |
| 2008/08/12 | 497 | 503 | 496 | 502 | 34,000 |
| 2008/08/11 | 498 | 501 | 489 | 495 | 21,000 |
| 2008/08/08 | 481 | 491 | 481 | 488 | 13,000 |
| 2008/08/07 | 503 | 503 | 483 | 490 | 20,000 |
| 2008/08/06 | 493 | 503 | 492 | 503 | 48,000 |
| 2008/08/05 | 493 | 498 | 492 | 494 | 23,000 |
| 2008/08/04 | 493 | 497 | 488 | 492 | 22,000 |
| 2008/08/01 | 497 | 499 | 485 | 488 | 34,000 |
| 2008/07/31 | 497 | 499 | 494 | 495 | 30,000 |
| 2008/07/30 | 478 | 498 | 478 | 496 | 33,000 |
| 2008/07/29 | 475 | 479 | 471 | 474 | 23,000 |
| 2008/07/28 | 481 | 491 | 478 | 480 | 32,000 |
| 2008/07/25 | 495 | 497 | 485 | 486 | 64,000 |
| 2008/07/24 | 482 | 493 | 482 | 493 | 30,000 |
| 2008/07/23 | 484 | 489 | 481 | 481 | 61,000 |
| 2008/07/22 | 481 | 484 | 475 | 483 | 21,000 |
| 2008/07/18 | 482 | 484 | 478 | 481 | 25,000 |
| 2008/07/17 | 472 | 482 | 472 | 476 | 36,000 |
| 2008/07/16 | 463 | 469 | 463 | 469 | 32,000 |
| 2008/07/15 | 457 | 465 | 457 | 462 | 145,000 |
| 2008/07/14 | 435 | 467 | 435 | 457 | 113,000 |
| 2008/07/11 | 431 | 436 | 428 | 433 | 34,000 |
| 2008/07/10 | 430 | 438 | 430 | 431 | 23,000 |
| 2008/07/09 | 429 | 431 | 428 | 429 | 25,000 |
| 2008/07/08 | 431 | 431 | 425 | 429 | 19,000 |
| 2008/07/07 | 440 | 441 | 426 | 431 | 31,000 |
| 2008/07/04 | 437 | 443 | 436 | 437 | 18,000 |
| 2008/07/03 | 443 | 443 | 437 | 439 | 24,000 |
| 2008/07/02 | 457 | 457 | 447 | 448 | 16,000 |
| 2008/07/01 | 451 | 458 | 451 | 457 | 16,000 |
| 2008/06/30 | 444 | 455 | 444 | 450 | 10,000 |
| 2008/06/27 | 449 | 450 | 441 | 445 | 27,000 |
| 2008/06/26 | 451 | 460 | 451 | 452 | 18,000 |
| 2008/06/25 | 458 | 458 | 450 | 456 | 49,000 |
| 2008/06/24 | 452 | 455 | 452 | 453 | 14,000 |
| 2008/06/23 | 444 | 447 | 440 | 447 | 14,000 |
| 2008/06/20 | 440 | 450 | 440 | 445 | 55,000 |
| 2008/06/19 | 458 | 458 | 447 | 447 | 25,000 |
| 2008/06/18 | 459 | 460 | 450 | 457 | 25,000 |
| 2008/06/17 | 459 | 460 | 455 | 459 | 18,000 |
| 2008/06/16 | 470 | 470 | 457 | 458 | 40,000 |
| 2008/06/13 | 458 | 458 | 442 | 450 | 93,000 |
| 2008/06/12 | 448 | 477 | 448 | 468 | 123,000 |
| 2008/06/11 | 452 | 453 | 446 | 448 | 33,000 |
| 2008/06/10 | 451 | 452 | 450 | 450 | 15,000 |
| 2008/06/09 | 459 | 459 | 450 | 450 | 26,000 |
| 2008/06/06 | 464 | 469 | 460 | 460 | 31,000 |
| 2008/06/05 | 465 | 469 | 460 | 469 | 13,000 |
| 2008/06/04 | 459 | 467 | 455 | 466 | 17,000 |
| 2008/06/03 | 472 | 472 | 453 | 454 | 32,000 |
| 2008/06/02 | 465 | 473 | 465 | 472 | 27,000 |
| 2008/05/30 | 465 | 468 | 461 | 464 | 33,000 |
| 2008/05/29 | 446 | 456 | 446 | 452 | 25,000 |
| 2008/05/28 | 460 | 469 | 445 | 445 | 39,000 |
| 2008/05/27 | 455 | 463 | 455 | 457 | 20,000 |
| 2008/05/26 | 468 | 468 | 451 | 455 | 51,000 |
| 2008/05/23 | 472 | 476 | 470 | 473 | 43,000 |
| 2008/05/22 | 474 | 477 | 472 | 477 | 26,000 |
| 2008/05/21 | 489 | 489 | 474 | 474 | 41,000 |
| 2008/05/20 | 497 | 500 | 496 | 498 | 23,000 |
| 2008/05/19 | 497 | 500 | 497 | 498 | 19,000 |
| 2008/05/16 | 499 | 500 | 494 | 498 | 17,000 |
| 2008/05/15 | 499 | 500 | 497 | 499 | 20,000 |
| 2008/05/14 | 497 | 498 | 488 | 498 | 34,000 |
| 2008/05/13 | 493 | 497 | 488 | 494 | 21,000 |
| 2008/05/12 | 490 | 493 | 489 | 493 | 32,000 |
| 2008/05/09 | 492 | 494 | 488 | 489 | 34,000 |
| 2008/05/08 | 500 | 505 | 492 | 493 | 31,000 |
| 2008/05/07 | 495 | 500 | 494 | 500 | 27,000 |
| 2008/05/02 | 493 | 494 | 490 | 494 | 16,000 |
| 2008/05/01 | 492 | 494 | 489 | 494 | 11,000 |
| 2008/04/30 | 485 | 494 | 485 | 493 | 33,000 |
| 2008/04/28 | 492 | 492 | 486 | 492 | 17,000 |
| 2008/04/25 | 488 | 492 | 487 | 490 | 35,000 |
| 2008/04/24 | 481 | 487 | 481 | 487 | 15,000 |
| 2008/04/23 | 482 | 489 | 482 | 486 | 17,000 |
| 2008/04/22 | 483 | 483 | 477 | 482 | 11,000 |
| 2008/04/21 | 490 | 493 | 482 | 488 | 27,000 |
| 2008/04/18 | 484 | 493 | 480 | 485 | 35,000 |
| 2008/04/17 | 477 | 485 | 477 | 479 | 22,000 |
| 2008/04/16 | 483 | 484 | 479 | 482 | 9,000 |
| 2008/04/15 | 477 | 484 | 477 | 483 | 16,000 |
| 2008/04/14 | 477 | 478 | 477 | 477 | 27,000 |
| 2008/04/11 | 465 | 477 | 461 | 477 | 21,000 |
| 2008/04/10 | 474 | 474 | 463 | 464 | 16,000 |
| 2008/04/09 | 476 | 477 | 473 | 474 | 9,000 |
| 2008/04/08 | 487 | 489 | 475 | 475 | 12,000 |
| 2008/04/07 | 480 | 485 | 475 | 485 | 22,000 |
| 2008/04/04 | 472 | 483 | 472 | 481 | 23,000 |
| 2008/04/03 | 488 | 488 | 486 | 487 | 15,000 |
| 2008/04/02 | 487 | 490 | 485 | 488 | 31,000 |
| 2008/04/01 | 476 | 485 | 476 | 485 | 26,000 |
| 2008/03/31 | 478 | 483 | 466 | 476 | 34,000 |
| 2008/03/28 | 489 | 489 | 480 | 483 | 29,000 |
| 2008/03/27 | 484 | 486 | 480 | 485 | 29,000 |
| 2008/03/26 | 485 | 489 | 481 | 485 | 33,000 |
| 2008/03/25 | 485 | 486 | 475 | 485 | 90,000 |
| 2008/03/24 | 471 | 480 | 470 | 470 | 48,000 |
| 2008/03/21 | 450 | 464 | 450 | 463 | 28,000 |
| 2008/03/19 | 450 | 457 | 446 | 446 | 23,000 |
| 2008/03/18 | 433 | 439 | 433 | 435 | 26,000 |
| 2008/03/17 | 439 | 440 | 432 | 434 | 33,000 |
| 2008/03/14 | 448 | 453 | 443 | 443 | 95,000 |
| 2008/03/13 | 458 | 458 | 450 | 450 | 44,000 |
| 2008/03/12 | 457 | 459 | 457 | 458 | 28,000 |
| 2008/03/11 | 452 | 452 | 450 | 450 | 36,000 |
| 2008/03/10 | 452 | 455 | 452 | 452 | 16,000 |
| 2008/03/07 | 458 | 462 | 450 | 457 | 23,000 |
| 2008/03/06 | 453 | 461 | 453 | 458 | 16,000 |
| 2008/03/05 | 461 | 461 | 451 | 451 | 23,000 |
| 2008/03/04 | 461 | 462 | 455 | 456 | 28,000 |
| 2008/03/03 | 460 | 460 | 452 | 458 | 28,000 |
| 2008/02/29 | 479 | 479 | 465 | 471 | 33,000 |
| 2008/02/28 | 482 | 486 | 481 | 484 | 13,000 |
| 2008/02/27 | 486 | 487 | 483 | 484 | 27,000 |
| 2008/02/26 | 495 | 495 | 470 | 471 | 27,000 |
| 2008/02/25 | 493 | 494 | 486 | 494 | 67,000 |
| 2008/02/22 | 487 | 487 | 482 | 485 | 25,000 |
| 2008/02/21 | 484 | 489 | 482 | 482 | 54,000 |
| 2008/02/20 | 497 | 497 | 479 | 479 | 28,000 |
| 2008/02/19 | 500 | 500 | 492 | 493 | 14,000 |
| 2008/02/18 | 500 | 506 | 495 | 500 | 20,000 |
| 2008/02/15 | 496 | 504 | 493 | 493 | 70,000 |
| 2008/02/14 | 490 | 497 | 490 | 496 | 28,000 |
| 2008/02/13 | 487 | 500 | 487 | 490 | 58,000 |
| 2008/02/12 | 475 | 487 | 475 | 485 | 12,000 |
| 2008/02/08 | 470 | 492 | 470 | 475 | 23,000 |
| 2008/02/07 | 469 | 471 | 457 | 466 | 33,000 |
| 2008/02/06 | 482 | 482 | 469 | 469 | 50,000 |
| 2008/02/05 | 482 | 490 | 482 | 488 | 18,000 |
| 2008/02/04 | 493 | 510 | 491 | 492 | 30,000 |
| 2008/02/01 | 474 | 480 | 474 | 479 | 25,000 |
| 2008/01/31 | 450 | 475 | 450 | 474 | 61,000 |
| 2008/01/30 | 458 | 464 | 455 | 455 | 28,000 |
| 2008/01/29 | 456 | 464 | 455 | 457 | 18,000 |
| 2008/01/28 | 454 | 463 | 454 | 462 | 31,000 |
| 2008/01/25 | 461 | 461 | 452 | 453 | 49,000 |
| 2008/01/24 | 442 | 458 | 442 | 446 | 20,000 |
| 2008/01/23 | 426 | 440 | 426 | 439 | 35,000 |
| 2008/01/22 | 433 | 436 | 427 | 427 | 41,000 |
| 2008/01/21 | 441 | 441 | 432 | 433 | 24,000 |
| 2008/01/18 | 431 | 444 | 430 | 440 | 53,000 |
| 2008/01/17 | 435 | 445 | 435 | 441 | 78,000 |
| 2008/01/16 | 446 | 453 | 436 | 436 | 64,000 |
| 2008/01/15 | 452 | 459 | 448 | 451 | 64,000 |
| 2008/01/11 | 455 | 456 | 447 | 451 | 59,000 |
| 2008/01/10 | 451 | 455 | 449 | 455 | 46,000 |
| 2008/01/09 | 450 | 460 | 450 | 452 | 80,000 |
| 2008/01/08 | 455 | 465 | 452 | 452 | 53,000 |
| 2008/01/07 | 440 | 457 | 438 | 450 | 84,000 |
| 2008/01/04 | 471 | 471 | 432 | 433 | 58,000 |