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 |
|---|---|---|---|---|---|
| 2010/12/30 | 395 | 396 | 389 | 389 | 27,000 |
| 2010/12/29 | 394 | 397 | 394 | 395 | 21,000 |
| 2010/12/28 | 392 | 394 | 392 | 393 | 15,000 |
| 2010/12/27 | 388 | 394 | 387 | 392 | 66,000 |
| 2010/12/24 | 394 | 395 | 393 | 394 | 47,000 |
| 2010/12/22 | 395 | 395 | 394 | 395 | 42,000 |
| 2010/12/21 | 395 | 397 | 386 | 395 | 96,000 |
| 2010/12/20 | 401 | 401 | 395 | 399 | 44,000 |
| 2010/12/17 | 401 | 403 | 401 | 402 | 36,000 |
| 2010/12/16 | 401 | 405 | 401 | 403 | 33,000 |
| 2010/12/15 | 404 | 405 | 403 | 403 | 17,000 |
| 2010/12/14 | 407 | 407 | 405 | 406 | 21,000 |
| 2010/12/13 | 405 | 408 | 404 | 407 | 67,000 |
| 2010/12/10 | 403 | 407 | 403 | 404 | 114,000 |
| 2010/12/09 | 406 | 407 | 406 | 407 | 22,000 |
| 2010/12/08 | 411 | 411 | 408 | 409 | 25,000 |
| 2010/12/07 | 412 | 414 | 411 | 413 | 29,000 |
| 2010/12/06 | 415 | 415 | 414 | 415 | 28,000 |
| 2010/12/03 | 409 | 411 | 409 | 410 | 18,000 |
| 2010/12/02 | 412 | 414 | 411 | 411 | 22,000 |
| 2010/12/01 | 402 | 407 | 402 | 404 | 20,000 |
| 2010/11/30 | 402 | 407 | 402 | 405 | 31,000 |
| 2010/11/29 | 403 | 411 | 403 | 406 | 13,000 |
| 2010/11/26 | 402 | 410 | 402 | 402 | 16,000 |
| 2010/11/25 | 417 | 417 | 406 | 406 | 40,000 |
| 2010/11/24 | 412 | 418 | 408 | 415 | 27,000 |
| 2010/11/22 | 411 | 415 | 411 | 412 | 8,000 |
| 2010/11/19 | 402 | 410 | 400 | 406 | 29,000 |
| 2010/11/18 | 393 | 409 | 388 | 402 | 48,000 |
| 2010/11/17 | 386 | 394 | 386 | 393 | 18,000 |
| 2010/11/16 | 392 | 392 | 389 | 390 | 11,000 |
| 2010/11/15 | 389 | 394 | 389 | 392 | 14,000 |
| 2010/11/12 | 395 | 396 | 389 | 389 | 58,000 |
| 2010/11/11 | 392 | 397 | 390 | 395 | 29,000 |
| 2010/11/10 | 394 | 399 | 392 | 394 | 93,000 |
| 2010/11/09 | 398 | 398 | 394 | 395 | 9,000 |
| 2010/11/08 | 397 | 415 | 396 | 397 | 38,000 |
| 2010/11/05 | 388 | 396 | 388 | 394 | 43,000 |
| 2010/11/04 | 378 | 384 | 378 | 383 | 16,000 |
| 2010/11/02 | 378 | 381 | 375 | 377 | 19,000 |
| 2010/11/01 | 381 | 381 | 375 | 376 | 30,000 |
| 2010/10/29 | 376 | 377 | 375 | 375 | 30,000 |
| 2010/10/28 | 398 | 398 | 376 | 377 | 123,000 |
| 2010/10/27 | 405 | 405 | 392 | 399 | 45,000 |
| 2010/10/26 | 402 | 410 | 401 | 402 | 44,000 |
| 2010/10/25 | 420 | 420 | 409 | 409 | 41,000 |
| 2010/10/22 | 410 | 417 | 410 | 415 | 23,000 |
| 2010/10/21 | 416 | 416 | 406 | 410 | 34,000 |
| 2010/10/20 | 418 | 422 | 415 | 415 | 33,000 |
| 2010/10/19 | 421 | 423 | 421 | 423 | 20,000 |
| 2010/10/18 | 420 | 424 | 420 | 421 | 23,000 |
| 2010/10/15 | 422 | 422 | 421 | 421 | 11,000 |
| 2010/10/14 | 422 | 424 | 422 | 423 | 31,000 |
| 2010/10/13 | 432 | 432 | 425 | 426 | 28,000 |
| 2010/10/12 | 442 | 442 | 433 | 433 | 88,000 |
| 2010/10/08 | 434 | 435 | 433 | 434 | 23,000 |
| 2010/10/07 | 433 | 437 | 432 | 437 | 23,000 |
| 2010/10/06 | 435 | 436 | 434 | 435 | 28,000 |
| 2010/10/05 | 431 | 442 | 431 | 442 | 39,000 |
| 2010/10/04 | 441 | 441 | 438 | 439 | 21,000 |
| 2010/10/01 | 449 | 449 | 441 | 441 | 14,000 |
| 2010/09/30 | 459 | 459 | 449 | 449 | 20,000 |
| 2010/09/29 | 454 | 459 | 454 | 458 | 22,000 |
| 2010/09/28 | 454 | 455 | 448 | 455 | 19,000 |
| 2010/09/27 | 451 | 454 | 444 | 454 | 34,000 |
| 2010/09/24 | 445 | 451 | 445 | 451 | 31,000 |
| 2010/09/22 | 444 | 447 | 438 | 444 | 16,000 |
| 2010/09/21 | 455 | 455 | 444 | 444 | 16,000 |
| 2010/09/17 | 450 | 455 | 446 | 452 | 43,000 |
| 2010/09/16 | 451 | 451 | 444 | 446 | 21,000 |
| 2010/09/15 | 438 | 450 | 438 | 450 | 27,000 |
| 2010/09/14 | 438 | 439 | 435 | 437 | 20,000 |
| 2010/09/13 | 454 | 454 | 435 | 438 | 59,000 |
| 2010/09/10 | 454 | 454 | 444 | 452 | 108,000 |
| 2010/09/09 | 439 | 444 | 439 | 442 | 12,000 |
| 2010/09/08 | 439 | 441 | 429 | 438 | 25,000 |
| 2010/09/07 | 438 | 448 | 438 | 444 | 13,000 |
| 2010/09/06 | 440 | 442 | 440 | 442 | 9,000 |
| 2010/09/03 | 441 | 441 | 438 | 439 | 12,000 |
| 2010/09/02 | 439 | 440 | 434 | 440 | 26,000 |
| 2010/09/01 | 450 | 450 | 433 | 438 | 60,000 |
| 2010/08/31 | 461 | 461 | 449 | 449 | 24,000 |
| 2010/08/30 | 459 | 462 | 459 | 461 | 26,000 |
| 2010/08/27 | 455 | 456 | 453 | 456 | 18,000 |
| 2010/08/26 | 448 | 456 | 445 | 456 | 29,000 |
| 2010/08/25 | 435 | 448 | 435 | 448 | 36,000 |
| 2010/08/24 | 449 | 450 | 447 | 448 | 26,000 |
| 2010/08/23 | 450 | 450 | 448 | 450 | 25,000 |
| 2010/08/20 | 447 | 447 | 445 | 445 | 11,000 |
| 2010/08/19 | 448 | 449 | 444 | 448 | 19,000 |
| 2010/08/18 | 441 | 449 | 441 | 449 | 31,000 |
| 2010/08/17 | 436 | 438 | 433 | 438 | 17,000 |
| 2010/08/16 | 433 | 441 | 433 | 441 | 17,000 |
| 2010/08/13 | 436 | 439 | 436 | 437 | 15,000 |
| 2010/08/12 | 428 | 437 | 428 | 436 | 39,000 |
| 2010/08/11 | 435 | 435 | 427 | 428 | 29,000 |
| 2010/08/10 | 448 | 448 | 441 | 441 | 15,000 |
| 2010/08/09 | 445 | 445 | 442 | 443 | 13,000 |
| 2010/08/06 | 434 | 445 | 434 | 445 | 23,000 |
| 2010/08/05 | 426 | 435 | 426 | 434 | 22,000 |
| 2010/08/04 | 435 | 435 | 426 | 427 | 14,000 |
| 2010/08/03 | 435 | 436 | 435 | 435 | 11,000 |
| 2010/08/02 | 428 | 436 | 428 | 435 | 21,000 |
| 2010/07/30 | 447 | 447 | 432 | 432 | 26,000 |
| 2010/07/29 | 453 | 453 | 447 | 447 | 18,000 |
| 2010/07/28 | 452 | 453 | 451 | 452 | 18,000 |
| 2010/07/27 | 449 | 451 | 449 | 451 | 19,000 |
| 2010/07/26 | 458 | 458 | 452 | 453 | 58,000 |
| 2010/07/23 | 442 | 453 | 442 | 450 | 74,000 |
| 2010/07/22 | 442 | 448 | 442 | 446 | 24,000 |
| 2010/07/21 | 443 | 451 | 436 | 444 | 40,000 |
| 2010/07/20 | 451 | 451 | 437 | 442 | 28,000 |
| 2010/07/16 | 455 | 455 | 450 | 451 | 26,000 |
| 2010/07/15 | 455 | 456 | 454 | 454 | 16,000 |
| 2010/07/14 | 454 | 456 | 454 | 455 | 12,000 |
| 2010/07/13 | 456 | 457 | 452 | 452 | 44,000 |
| 2010/07/12 | 453 | 462 | 452 | 458 | 203,000 |
| 2010/07/09 | 435 | 452 | 432 | 451 | 55,000 |
| 2010/07/08 | 431 | 440 | 430 | 434 | 28,000 |
| 2010/07/07 | 424 | 428 | 424 | 428 | 18,000 |
| 2010/07/06 | 423 | 429 | 423 | 427 | 22,000 |
| 2010/07/05 | 422 | 430 | 420 | 428 | 46,000 |
| 2010/07/02 | 425 | 429 | 421 | 422 | 29,000 |
| 2010/07/01 | 429 | 429 | 423 | 425 | 13,000 |
| 2010/06/30 | 430 | 432 | 430 | 432 | 12,000 |
| 2010/06/29 | 437 | 442 | 434 | 434 | 20,000 |
| 2010/06/28 | 444 | 444 | 436 | 444 | 21,000 |
| 2010/06/25 | 455 | 455 | 438 | 445 | 25,000 |
| 2010/06/24 | 455 | 456 | 455 | 455 | 25,000 |
| 2010/06/23 | 448 | 455 | 448 | 454 | 10,000 |
| 2010/06/22 | 453 | 456 | 453 | 456 | 18,000 |
| 2010/06/21 | 445 | 458 | 445 | 458 | 32,000 |
| 2010/06/18 | 442 | 447 | 437 | 445 | 22,000 |
| 2010/06/17 | 448 | 448 | 442 | 444 | 20,000 |
| 2010/06/16 | 445 | 447 | 444 | 447 | 30,000 |
| 2010/06/15 | 442 | 444 | 441 | 444 | 39,000 |
| 2010/06/14 | 432 | 442 | 432 | 439 | 68,000 |
| 2010/06/11 | 423 | 429 | 423 | 429 | 77,000 |
| 2010/06/10 | 422 | 422 | 420 | 421 | 28,000 |
| 2010/06/09 | 422 | 422 | 420 | 422 | 17,000 |
| 2010/06/08 | 421 | 433 | 420 | 426 | 10,000 |
| 2010/06/07 | 429 | 429 | 423 | 423 | 20,000 |
| 2010/06/04 | 431 | 437 | 431 | 437 | 20,000 |
| 2010/06/03 | 428 | 432 | 428 | 431 | 23,000 |
| 2010/06/02 | 420 | 434 | 420 | 434 | 25,000 |
| 2010/06/01 | 435 | 435 | 421 | 427 | 14,000 |
| 2010/05/31 | 424 | 440 | 424 | 435 | 19,000 |
| 2010/05/28 | 424 | 428 | 423 | 427 | 29,000 |
| 2010/05/27 | 426 | 426 | 423 | 423 | 26,000 |
| 2010/05/26 | 420 | 428 | 416 | 427 | 58,000 |
| 2010/05/25 | 435 | 435 | 425 | 426 | 61,000 |
| 2010/05/24 | 437 | 437 | 433 | 434 | 51,000 |
| 2010/05/21 | 437 | 438 | 431 | 431 | 51,000 |
| 2010/05/20 | 439 | 445 | 439 | 445 | 23,000 |
| 2010/05/19 | 452 | 452 | 443 | 444 | 17,000 |
| 2010/05/18 | 450 | 454 | 445 | 453 | 46,000 |
| 2010/05/17 | 435 | 462 | 435 | 456 | 110,000 |
| 2010/05/14 | 445 | 445 | 437 | 437 | 41,000 |
| 2010/05/13 | 444 | 451 | 443 | 446 | 38,000 |
| 2010/05/12 | 441 | 448 | 440 | 446 | 69,000 |
| 2010/05/11 | 439 | 445 | 437 | 437 | 32,000 |
| 2010/05/10 | 432 | 436 | 431 | 435 | 38,000 |
| 2010/05/07 | 439 | 440 | 434 | 437 | 52,000 |
| 2010/05/06 | 454 | 455 | 444 | 446 | 53,000 |
| 2010/04/30 | 457 | 459 | 457 | 457 | 17,000 |
| 2010/04/28 | 456 | 457 | 455 | 455 | 41,000 |
| 2010/04/27 | 460 | 460 | 457 | 457 | 14,000 |
| 2010/04/26 | 458 | 464 | 456 | 460 | 72,000 |
| 2010/04/23 | 456 | 459 | 456 | 458 | 25,000 |
| 2010/04/22 | 462 | 462 | 457 | 458 | 27,000 |
| 2010/04/21 | 458 | 460 | 458 | 460 | 24,000 |
| 2010/04/20 | 457 | 459 | 457 | 458 | 22,000 |
| 2010/04/19 | 460 | 461 | 457 | 457 | 20,000 |
| 2010/04/16 | 463 | 465 | 460 | 460 | 39,000 |
| 2010/04/15 | 464 | 470 | 463 | 465 | 32,000 |
| 2010/04/14 | 465 | 465 | 464 | 464 | 21,000 |
| 2010/04/13 | 465 | 465 | 461 | 461 | 25,000 |
| 2010/04/12 | 465 | 465 | 462 | 462 | 62,000 |
| 2010/04/09 | 456 | 460 | 456 | 459 | 24,000 |
| 2010/04/08 | 458 | 460 | 456 | 456 | 39,000 |
| 2010/04/07 | 460 | 460 | 457 | 458 | 31,000 |
| 2010/04/06 | 457 | 458 | 456 | 456 | 28,000 |
| 2010/04/05 | 463 | 463 | 455 | 456 | 91,000 |
| 2010/04/02 | 467 | 467 | 462 | 463 | 26,000 |
| 2010/04/01 | 468 | 468 | 461 | 462 | 22,000 |
| 2010/03/31 | 465 | 468 | 465 | 466 | 30,000 |
| 2010/03/30 | 457 | 465 | 457 | 464 | 26,000 |
| 2010/03/29 | 462 | 465 | 460 | 460 | 37,000 |
| 2010/03/26 | 484 | 485 | 462 | 478 | 126,000 |
| 2010/03/25 | 486 | 486 | 475 | 476 | 84,000 |
| 2010/03/24 | 490 | 495 | 485 | 486 | 69,000 |
| 2010/03/23 | 476 | 491 | 476 | 486 | 58,000 |
| 2010/03/19 | 466 | 470 | 466 | 469 | 22,000 |
| 2010/03/18 | 465 | 470 | 465 | 466 | 22,000 |
| 2010/03/17 | 472 | 472 | 464 | 465 | 26,000 |
| 2010/03/16 | 472 | 473 | 471 | 471 | 16,000 |
| 2010/03/15 | 472 | 474 | 472 | 472 | 31,000 |
| 2010/03/12 | 467 | 472 | 467 | 470 | 89,000 |
| 2010/03/11 | 465 | 468 | 465 | 467 | 32,000 |
| 2010/03/10 | 465 | 465 | 461 | 461 | 30,000 |
| 2010/03/09 | 460 | 463 | 459 | 461 | 24,000 |
| 2010/03/08 | 465 | 468 | 459 | 459 | 44,000 |
| 2010/03/05 | 457 | 462 | 457 | 460 | 21,000 |
| 2010/03/04 | 459 | 459 | 457 | 457 | 17,000 |
| 2010/03/03 | 457 | 461 | 456 | 459 | 18,000 |
| 2010/03/02 | 456 | 458 | 456 | 457 | 20,000 |
| 2010/03/01 | 463 | 463 | 455 | 456 | 36,000 |
| 2010/02/26 | 460 | 460 | 456 | 457 | 13,000 |
| 2010/02/25 | 460 | 465 | 460 | 464 | 43,000 |
| 2010/02/24 | 461 | 462 | 461 | 461 | 35,000 |
| 2010/02/23 | 460 | 460 | 460 | 460 | 10,000 |
| 2010/02/22 | 454 | 461 | 454 | 460 | 25,000 |
| 2010/02/19 | 455 | 457 | 453 | 453 | 25,000 |
| 2010/02/18 | 460 | 460 | 457 | 457 | 15,000 |
| 2010/02/17 | 457 | 462 | 457 | 461 | 19,000 |
| 2010/02/16 | 459 | 459 | 456 | 456 | 16,000 |
| 2010/02/15 | 461 | 463 | 458 | 458 | 13,000 |
| 2010/02/12 | 460 | 461 | 459 | 460 | 45,000 |
| 2010/02/10 | 456 | 459 | 456 | 458 | 18,000 |
| 2010/02/09 | 457 | 458 | 455 | 456 | 22,000 |
| 2010/02/08 | 463 | 468 | 459 | 460 | 36,000 |
| 2010/02/05 | 465 | 465 | 462 | 462 | 20,000 |
| 2010/02/04 | 464 | 466 | 464 | 464 | 15,000 |
| 2010/02/03 | 467 | 467 | 463 | 464 | 15,000 |
| 2010/02/02 | 468 | 468 | 462 | 467 | 32,000 |
| 2010/02/01 | 466 | 470 | 462 | 470 | 49,000 |
| 2010/01/29 | 467 | 471 | 467 | 468 | 28,000 |
| 2010/01/28 | 467 | 475 | 467 | 475 | 16,000 |
| 2010/01/27 | 468 | 476 | 466 | 466 | 27,000 |
| 2010/01/26 | 477 | 480 | 468 | 468 | 27,000 |
| 2010/01/25 | 481 | 484 | 481 | 484 | 39,000 |
| 2010/01/22 | 490 | 490 | 486 | 489 | 30,000 |
| 2010/01/21 | 485 | 490 | 485 | 489 | 34,000 |
| 2010/01/20 | 490 | 490 | 488 | 490 | 14,000 |
| 2010/01/19 | 488 | 490 | 488 | 488 | 26,000 |
| 2010/01/18 | 485 | 488 | 485 | 488 | 11,000 |
| 2010/01/15 | 490 | 490 | 490 | 490 | 21,000 |
| 2010/01/14 | 498 | 498 | 490 | 490 | 16,000 |
| 2010/01/13 | 497 | 498 | 494 | 495 | 23,000 |
| 2010/01/12 | 491 | 498 | 491 | 497 | 53,000 |
| 2010/01/08 | 489 | 491 | 489 | 491 | 31,000 |
| 2010/01/07 | 485 | 489 | 485 | 489 | 7,000 |
| 2010/01/06 | 490 | 490 | 483 | 490 | 35,000 |
| 2010/01/05 | 488 | 488 | 484 | 485 | 8,000 |
| 2010/01/04 | 478 | 487 | 478 | 486 | 12,000 |