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 |
|---|---|---|---|---|---|
| 2009/12/30 | 485 | 492 | 478 | 478 | 23,000 |
| 2009/12/29 | 489 | 489 | 483 | 484 | 9,000 |
| 2009/12/28 | 479 | 488 | 479 | 488 | 15,000 |
| 2009/12/25 | 479 | 480 | 475 | 475 | 34,000 |
| 2009/12/24 | 482 | 488 | 481 | 485 | 34,000 |
| 2009/12/22 | 481 | 488 | 475 | 486 | 41,000 |
| 2009/12/21 | 488 | 488 | 477 | 477 | 14,000 |
| 2009/12/18 | 484 | 484 | 478 | 478 | 23,000 |
| 2009/12/17 | 479 | 485 | 479 | 484 | 25,000 |
| 2009/12/16 | 478 | 482 | 477 | 482 | 23,000 |
| 2009/12/15 | 474 | 475 | 473 | 473 | 24,000 |
| 2009/12/14 | 479 | 484 | 472 | 476 | 52,000 |
| 2009/12/11 | 474 | 475 | 470 | 475 | 61,000 |
| 2009/12/10 | 469 | 472 | 465 | 465 | 18,000 |
| 2009/12/09 | 468 | 474 | 465 | 470 | 40,000 |
| 2009/12/08 | 479 | 479 | 466 | 466 | 31,000 |
| 2009/12/07 | 476 | 481 | 476 | 480 | 35,000 |
| 2009/12/04 | 490 | 490 | 475 | 475 | 36,000 |
| 2009/12/03 | 480 | 492 | 480 | 492 | 65,000 |
| 2009/12/02 | 485 | 485 | 479 | 479 | 24,000 |
| 2009/12/01 | 470 | 492 | 469 | 484 | 55,000 |
| 2009/11/30 | 463 | 469 | 463 | 469 | 27,000 |
| 2009/11/27 | 468 | 469 | 463 | 463 | 24,000 |
| 2009/11/26 | 466 | 475 | 466 | 469 | 17,000 |
| 2009/11/25 | 475 | 475 | 466 | 467 | 37,000 |
| 2009/11/24 | 462 | 476 | 462 | 475 | 42,000 |
| 2009/11/20 | 460 | 467 | 460 | 460 | 27,000 |
| 2009/11/19 | 458 | 464 | 456 | 459 | 33,000 |
| 2009/11/18 | 458 | 458 | 457 | 458 | 22,000 |
| 2009/11/17 | 467 | 467 | 458 | 459 | 26,000 |
| 2009/11/16 | 470 | 470 | 464 | 465 | 27,000 |
| 2009/11/13 | 469 | 470 | 463 | 470 | 21,000 |
| 2009/11/12 | 473 | 476 | 467 | 470 | 60,000 |
| 2009/11/11 | 473 | 473 | 470 | 471 | 15,000 |
| 2009/11/10 | 468 | 475 | 467 | 473 | 22,000 |
| 2009/11/09 | 475 | 475 | 465 | 465 | 19,000 |
| 2009/11/06 | 468 | 470 | 468 | 470 | 10,000 |
| 2009/11/05 | 464 | 474 | 464 | 466 | 18,000 |
| 2009/11/04 | 472 | 473 | 461 | 464 | 40,000 |
| 2009/11/02 | 478 | 484 | 468 | 473 | 54,000 |
| 2009/10/30 | 485 | 491 | 478 | 478 | 53,000 |
| 2009/10/29 | 495 | 499 | 485 | 485 | 47,000 |
| 2009/10/28 | 505 | 505 | 493 | 494 | 38,000 |
| 2009/10/27 | 498 | 505 | 489 | 504 | 62,000 |
| 2009/10/26 | 504 | 506 | 485 | 497 | 52,000 |
| 2009/10/23 | 493 | 503 | 492 | 500 | 52,000 |
| 2009/10/22 | 503 | 504 | 494 | 499 | 28,000 |
| 2009/10/21 | 499 | 502 | 495 | 502 | 26,000 |
| 2009/10/20 | 499 | 500 | 496 | 500 | 35,000 |
| 2009/10/19 | 496 | 498 | 493 | 498 | 29,000 |
| 2009/10/16 | 498 | 498 | 490 | 493 | 26,000 |
| 2009/10/15 | 493 | 497 | 490 | 497 | 36,000 |
| 2009/10/14 | 498 | 499 | 491 | 494 | 58,000 |
| 2009/10/13 | 500 | 505 | 495 | 497 | 55,000 |
| 2009/10/09 | 480 | 495 | 473 | 493 | 43,000 |
| 2009/10/08 | 478 | 492 | 468 | 468 | 53,000 |
| 2009/10/07 | 471 | 471 | 468 | 470 | 12,000 |
| 2009/10/06 | 466 | 472 | 465 | 470 | 21,000 |
| 2009/10/05 | 472 | 476 | 466 | 476 | 16,000 |
| 2009/10/02 | 471 | 473 | 469 | 472 | 19,000 |
| 2009/10/01 | 470 | 471 | 465 | 471 | 10,000 |
| 2009/09/30 | 472 | 472 | 466 | 472 | 25,000 |
| 2009/09/29 | 466 | 471 | 462 | 471 | 24,000 |
| 2009/09/28 | 459 | 468 | 459 | 465 | 30,000 |
| 2009/09/25 | 466 | 466 | 459 | 459 | 39,000 |
| 2009/09/24 | 452 | 462 | 450 | 462 | 53,000 |
| 2009/09/18 | 445 | 448 | 443 | 448 | 28,000 |
| 2009/09/17 | 447 | 449 | 444 | 447 | 15,000 |
| 2009/09/16 | 451 | 451 | 445 | 445 | 25,000 |
| 2009/09/15 | 454 | 454 | 445 | 450 | 29,000 |
| 2009/09/14 | 459 | 463 | 455 | 455 | 40,000 |
| 2009/09/11 | 461 | 464 | 456 | 459 | 66,000 |
| 2009/09/10 | 459 | 464 | 455 | 456 | 18,000 |
| 2009/09/09 | 454 | 459 | 452 | 455 | 11,000 |
| 2009/09/08 | 457 | 457 | 453 | 454 | 14,000 |
| 2009/09/07 | 455 | 459 | 454 | 457 | 18,000 |
| 2009/09/04 | 457 | 457 | 455 | 455 | 13,000 |
| 2009/09/03 | 455 | 458 | 455 | 456 | 27,000 |
| 2009/09/02 | 467 | 467 | 457 | 457 | 28,000 |
| 2009/09/01 | 468 | 470 | 468 | 470 | 8,000 |
| 2009/08/31 | 464 | 472 | 464 | 470 | 35,000 |
| 2009/08/28 | 474 | 475 | 473 | 474 | 8,000 |
| 2009/08/27 | 473 | 476 | 472 | 474 | 12,000 |
| 2009/08/26 | 474 | 478 | 472 | 473 | 17,000 |
| 2009/08/25 | 478 | 478 | 474 | 475 | 29,000 |
| 2009/08/24 | 475 | 477 | 471 | 477 | 30,000 |
| 2009/08/21 | 465 | 468 | 464 | 468 | 19,000 |
| 2009/08/20 | 464 | 470 | 464 | 469 | 19,000 |
| 2009/08/19 | 460 | 462 | 456 | 457 | 16,000 |
| 2009/08/18 | 457 | 460 | 457 | 458 | 12,000 |
| 2009/08/17 | 473 | 473 | 460 | 461 | 31,000 |
| 2009/08/14 | 470 | 476 | 469 | 473 | 19,000 |
| 2009/08/13 | 473 | 478 | 473 | 473 | 20,000 |
| 2009/08/12 | 478 | 480 | 473 | 473 | 38,000 |
| 2009/08/11 | 472 | 478 | 472 | 478 | 15,000 |
| 2009/08/10 | 471 | 476 | 471 | 472 | 7,000 |
| 2009/08/07 | 469 | 471 | 469 | 471 | 18,000 |
| 2009/08/06 | 468 | 472 | 468 | 469 | 16,000 |
| 2009/08/05 | 470 | 473 | 467 | 472 | 15,000 |
| 2009/08/04 | 465 | 470 | 465 | 470 | 11,000 |
| 2009/08/03 | 468 | 479 | 467 | 468 | 26,000 |
| 2009/07/31 | 473 | 473 | 466 | 466 | 15,000 |
| 2009/07/30 | 475 | 475 | 473 | 473 | 13,000 |
| 2009/07/29 | 475 | 475 | 474 | 475 | 10,000 |
| 2009/07/28 | 476 | 476 | 472 | 475 | 4,000 |
| 2009/07/27 | 475 | 476 | 472 | 476 | 60,000 |
| 2009/07/24 | 458 | 465 | 457 | 465 | 38,000 |
| 2009/07/23 | 461 | 469 | 461 | 463 | 37,000 |
| 2009/07/22 | 452 | 461 | 452 | 460 | 27,000 |
| 2009/07/21 | 446 | 450 | 446 | 449 | 21,000 |
| 2009/07/17 | 449 | 449 | 446 | 446 | 18,000 |
| 2009/07/16 | 450 | 450 | 447 | 448 | 19,000 |
| 2009/07/15 | 450 | 451 | 443 | 450 | 44,000 |
| 2009/07/14 | 475 | 484 | 455 | 457 | 215,000 |
| 2009/07/13 | 466 | 471 | 466 | 471 | 92,000 |
| 2009/07/10 | 451 | 458 | 450 | 458 | 41,000 |
| 2009/07/09 | 456 | 456 | 447 | 447 | 27,000 |
| 2009/07/08 | 452 | 454 | 447 | 452 | 28,000 |
| 2009/07/07 | 446 | 451 | 445 | 451 | 25,000 |
| 2009/07/06 | 446 | 449 | 444 | 444 | 30,000 |
| 2009/07/03 | 450 | 455 | 446 | 446 | 33,000 |
| 2009/07/02 | 461 | 461 | 451 | 451 | 24,000 |
| 2009/07/01 | 455 | 457 | 455 | 456 | 23,000 |
| 2009/06/30 | 460 | 460 | 457 | 458 | 18,000 |
| 2009/06/29 | 461 | 463 | 459 | 460 | 29,000 |
| 2009/06/26 | 461 | 462 | 459 | 460 | 27,000 |
| 2009/06/25 | 458 | 466 | 456 | 464 | 62,000 |
| 2009/06/24 | 460 | 464 | 459 | 462 | 24,000 |
| 2009/06/23 | 463 | 463 | 456 | 457 | 27,000 |
| 2009/06/22 | 466 | 469 | 461 | 463 | 35,000 |
| 2009/06/19 | 468 | 470 | 461 | 461 | 31,000 |
| 2009/06/18 | 467 | 469 | 463 | 468 | 15,000 |
| 2009/06/17 | 467 | 470 | 464 | 467 | 18,000 |
| 2009/06/16 | 484 | 484 | 462 | 462 | 50,000 |
| 2009/06/15 | 483 | 484 | 482 | 484 | 34,000 |
| 2009/06/12 | 475 | 479 | 472 | 479 | 79,000 |
| 2009/06/11 | 469 | 471 | 464 | 471 | 20,000 |
| 2009/06/10 | 464 | 465 | 460 | 465 | 23,000 |
| 2009/06/09 | 471 | 472 | 466 | 466 | 18,000 |
| 2009/06/08 | 469 | 471 | 469 | 470 | 7,000 |
| 2009/06/05 | 472 | 472 | 468 | 468 | 12,000 |
| 2009/06/04 | 469 | 476 | 469 | 472 | 14,000 |
| 2009/06/03 | 471 | 473 | 469 | 469 | 14,000 |
| 2009/06/02 | 473 | 475 | 472 | 473 | 17,000 |
| 2009/06/01 | 475 | 475 | 470 | 470 | 18,000 |
| 2009/05/29 | 479 | 479 | 470 | 470 | 47,000 |
| 2009/05/28 | 475 | 484 | 475 | 481 | 11,000 |
| 2009/05/27 | 482 | 488 | 479 | 479 | 18,000 |
| 2009/05/26 | 483 | 487 | 476 | 487 | 21,000 |
| 2009/05/25 | 490 | 490 | 481 | 482 | 32,000 |
| 2009/05/22 | 484 | 490 | 484 | 487 | 25,000 |
| 2009/05/21 | 480 | 481 | 474 | 480 | 18,000 |
| 2009/05/20 | 467 | 480 | 467 | 480 | 24,000 |
| 2009/05/19 | 469 | 471 | 464 | 470 | 22,000 |
| 2009/05/18 | 481 | 481 | 460 | 460 | 32,000 |
| 2009/05/15 | 485 | 490 | 480 | 490 | 9,000 |
| 2009/05/14 | 497 | 498 | 488 | 488 | 35,000 |
| 2009/05/13 | 487 | 497 | 487 | 497 | 21,000 |
| 2009/05/12 | 477 | 486 | 477 | 485 | 21,000 |
| 2009/05/11 | 476 | 476 | 470 | 476 | 9,000 |
| 2009/05/08 | 478 | 478 | 464 | 473 | 16,000 |
| 2009/05/07 | 478 | 478 | 472 | 478 | 21,000 |
| 2009/05/01 | 473 | 477 | 463 | 463 | 13,000 |
| 2009/04/30 | 451 | 473 | 451 | 469 | 24,000 |
| 2009/04/28 | 469 | 469 | 455 | 455 | 33,000 |
| 2009/04/27 | 472 | 477 | 472 | 474 | 19,000 |
| 2009/04/24 | 485 | 485 | 476 | 476 | 33,000 |
| 2009/04/23 | 477 | 483 | 472 | 480 | 43,000 |
| 2009/04/22 | 486 | 486 | 471 | 473 | 32,000 |
| 2009/04/21 | 489 | 494 | 482 | 487 | 33,000 |
| 2009/04/20 | 495 | 495 | 489 | 492 | 9,000 |
| 2009/04/17 | 502 | 502 | 495 | 495 | 8,000 |
| 2009/04/16 | 492 | 507 | 492 | 501 | 12,000 |
| 2009/04/15 | 498 | 498 | 487 | 491 | 11,000 |
| 2009/04/14 | 494 | 500 | 494 | 498 | 30,000 |
| 2009/04/13 | 495 | 496 | 491 | 494 | 15,000 |
| 2009/04/10 | 493 | 493 | 486 | 491 | 30,000 |
| 2009/04/09 | 493 | 493 | 492 | 492 | 10,000 |
| 2009/04/08 | 492 | 503 | 491 | 493 | 23,000 |
| 2009/04/07 | 502 | 502 | 488 | 493 | 28,000 |
| 2009/04/06 | 517 | 517 | 497 | 498 | 15,000 |
| 2009/04/03 | 524 | 524 | 503 | 508 | 41,000 |
| 2009/04/02 | 515 | 526 | 508 | 525 | 34,000 |
| 2009/04/01 | 517 | 518 | 511 | 515 | 20,000 |
| 2009/03/31 | 519 | 520 | 517 | 518 | 19,000 |
| 2009/03/30 | 531 | 534 | 522 | 522 | 31,000 |
| 2009/03/27 | 533 | 546 | 525 | 537 | 57,000 |
| 2009/03/26 | 541 | 541 | 512 | 532 | 48,000 |
| 2009/03/25 | 541 | 548 | 538 | 548 | 100,000 |
| 2009/03/24 | 535 | 539 | 528 | 538 | 71,000 |
| 2009/03/23 | 518 | 526 | 517 | 525 | 60,000 |
| 2009/03/19 | 514 | 517 | 513 | 516 | 25,000 |
| 2009/03/18 | 508 | 514 | 506 | 510 | 40,000 |
| 2009/03/17 | 508 | 518 | 507 | 511 | 72,000 |
| 2009/03/16 | 503 | 509 | 502 | 506 | 72,000 |
| 2009/03/13 | 500 | 500 | 497 | 500 | 98,000 |
| 2009/03/12 | 498 | 500 | 496 | 500 | 55,000 |
| 2009/03/11 | 495 | 497 | 494 | 495 | 28,000 |
| 2009/03/10 | 487 | 491 | 487 | 487 | 20,000 |
| 2009/03/09 | 492 | 496 | 492 | 492 | 23,000 |
| 2009/03/06 | 499 | 499 | 492 | 492 | 50,000 |
| 2009/03/05 | 498 | 500 | 493 | 500 | 74,000 |
| 2009/03/04 | 491 | 498 | 490 | 498 | 30,000 |
| 2009/03/03 | 472 | 495 | 472 | 495 | 22,000 |
| 2009/03/02 | 491 | 491 | 486 | 487 | 21,000 |
| 2009/02/27 | 495 | 499 | 495 | 499 | 16,000 |
| 2009/02/26 | 491 | 500 | 491 | 500 | 29,000 |
| 2009/02/25 | 502 | 502 | 489 | 490 | 42,000 |
| 2009/02/24 | 487 | 500 | 481 | 500 | 40,000 |
| 2009/02/23 | 493 | 493 | 482 | 486 | 17,000 |
| 2009/02/20 | 493 | 499 | 489 | 496 | 48,000 |
| 2009/02/19 | 488 | 491 | 486 | 488 | 22,000 |
| 2009/02/18 | 490 | 495 | 486 | 490 | 25,000 |
| 2009/02/17 | 485 | 486 | 481 | 485 | 16,000 |
| 2009/02/16 | 488 | 495 | 487 | 494 | 23,000 |
| 2009/02/13 | 485 | 489 | 485 | 487 | 32,000 |
| 2009/02/12 | 490 | 490 | 480 | 480 | 27,000 |
| 2009/02/10 | 495 | 496 | 490 | 490 | 32,000 |
| 2009/02/09 | 497 | 499 | 492 | 496 | 26,000 |
| 2009/02/06 | 496 | 502 | 496 | 499 | 42,000 |
| 2009/02/05 | 490 | 499 | 488 | 495 | 45,000 |
| 2009/02/04 | 480 | 490 | 478 | 487 | 27,000 |
| 2009/02/03 | 471 | 490 | 471 | 485 | 31,000 |
| 2009/02/02 | 477 | 482 | 475 | 480 | 14,000 |
| 2009/01/30 | 479 | 483 | 467 | 482 | 38,000 |
| 2009/01/29 | 469 | 483 | 469 | 483 | 37,000 |
| 2009/01/28 | 461 | 471 | 459 | 461 | 24,000 |
| 2009/01/27 | 467 | 467 | 454 | 457 | 31,000 |
| 2009/01/26 | 446 | 457 | 444 | 451 | 40,000 |
| 2009/01/23 | 436 | 445 | 432 | 442 | 18,000 |
| 2009/01/22 | 456 | 456 | 432 | 437 | 11,000 |
| 2009/01/21 | 441 | 444 | 440 | 441 | 28,000 |
| 2009/01/20 | 446 | 446 | 441 | 441 | 10,000 |
| 2009/01/19 | 455 | 455 | 445 | 445 | 11,000 |
| 2009/01/16 | 455 | 455 | 438 | 452 | 54,000 |
| 2009/01/15 | 453 | 466 | 451 | 456 | 45,000 |
| 2009/01/14 | 468 | 471 | 464 | 468 | 23,000 |
| 2009/01/13 | 492 | 493 | 467 | 467 | 48,000 |
| 2009/01/09 | 492 | 494 | 492 | 492 | 17,000 |
| 2009/01/08 | 498 | 498 | 491 | 491 | 26,000 |
| 2009/01/07 | 498 | 500 | 495 | 499 | 23,000 |
| 2009/01/06 | 492 | 499 | 492 | 498 | 11,000 |
| 2009/01/05 | 501 | 501 | 492 | 492 | 6,000 |