2204 (株)中村屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 574 | 574 | 565 | 572 | 25,000 | 5,720 |
| 2006-12-28 | 577 | 577 | 571 | 575 | 21,000 | 5,750 |
| 2006-12-27 | 577 | 581 | 571 | 576 | 40,000 | 5,760 |
| 2006-12-26 | 572 | 576 | 572 | 576 | 21,000 | 5,760 |
| 2006-12-25 | 579 | 581 | 573 | 573 | 43,000 | 5,730 |
| 2006-12-22 | 578 | 578 | 575 | 575 | 25,000 | 5,750 |
| 2006-12-21 | 575 | 578 | 575 | 577 | 28,000 | 5,770 |
| 2006-12-20 | 576 | 578 | 575 | 578 | 33,000 | 5,780 |
| 2006-12-19 | 578 | 578 | 573 | 573 | 22,000 | 5,730 |
| 2006-12-18 | 579 | 579 | 573 | 577 | 14,000 | 5,770 |
| 2006-12-15 | 575 | 577 | 573 | 573 | 15,000 | 5,730 |
| 2006-12-14 | 574 | 578 | 572 | 577 | 27,000 | 5,770 |
| 2006-12-13 | 570 | 579 | 570 | 577 | 35,000 | 5,770 |
| 2006-12-12 | 584 | 584 | 574 | 575 | 46,000 | 5,750 |
| 2006-12-11 | 572 | 578 | 570 | 574 | 41,000 | 5,740 |
| 2006-12-08 | 565 | 565 | 560 | 563 | 69,000 | 5,630 |
| 2006-12-07 | 560 | 563 | 556 | 556 | 33,000 | 5,560 |
| 2006-12-06 | 550 | 556 | 547 | 555 | 55,000 | 5,550 |
| 2006-12-05 | 547 | 550 | 542 | 545 | 85,000 | 5,450 |
| 2006-12-04 | 551 | 554 | 547 | 553 | 36,000 | 5,530 |
| 2006-12-01 | 540 | 558 | 540 | 547 | 57,000 | 5,470 |
| 2006-11-30 | 540 | 540 | 536 | 540 | 48,000 | 5,400 |
| 2006-11-29 | 534 | 537 | 530 | 537 | 46,000 | 5,370 |
| 2006-11-28 | 528 | 534 | 524 | 533 | 36,000 | 5,330 |
| 2006-11-27 | 530 | 531 | 528 | 531 | 68,000 | 5,310 |
| 2006-11-24 | 530 | 530 | 523 | 526 | 33,000 | 5,260 |
| 2006-11-22 | 525 | 530 | 521 | 526 | 27,000 | 5,260 |
| 2006-11-21 | 532 | 535 | 526 | 527 | 36,000 | 5,270 |
| 2006-11-20 | 550 | 552 | 530 | 532 | 84,000 | 5,320 |
| 2006-11-17 | 548 | 548 | 530 | 541 | 123,000 | 5,410 |
| 2006-11-16 | 548 | 548 | 538 | 539 | 47,000 | 5,390 |
| 2006-11-15 | 547 | 547 | 538 | 546 | 45,000 | 5,460 |
| 2006-11-14 | 543 | 548 | 541 | 547 | 72,000 | 5,470 |
| 2006-11-13 | 549 | 549 | 535 | 544 | 61,000 | 5,440 |
| 2006-11-10 | 556 | 556 | 545 | 549 | 37,000 | 5,490 |
| 2006-11-09 | 562 | 564 | 552 | 556 | 79,000 | 5,560 |
| 2006-11-08 | 567 | 568 | 560 | 560 | 42,000 | 5,600 |
| 2006-11-07 | 572 | 572 | 568 | 568 | 17,000 | 5,680 |
| 2006-11-06 | 570 | 572 | 565 | 569 | 26,000 | 5,690 |
| 2006-11-02 | 580 | 580 | 568 | 574 | 25,000 | 5,740 |
| 2006-11-01 | 565 | 578 | 562 | 577 | 51,000 | 5,770 |
| 2006-10-31 | 563 | 570 | 561 | 564 | 53,000 | 5,640 |
| 2006-10-30 | 576 | 579 | 565 | 565 | 52,000 | 5,650 |
| 2006-10-27 | 587 | 587 | 576 | 578 | 37,000 | 5,780 |
| 2006-10-26 | 586 | 588 | 582 | 584 | 11,000 | 5,840 |
| 2006-10-25 | 590 | 590 | 575 | 585 | 75,000 | 5,850 |
| 2006-10-24 | 581 | 590 | 581 | 590 | 77,000 | 5,900 |
| 2006-10-23 | 588 | 589 | 579 | 588 | 28,000 | 5,880 |
| 2006-10-20 | 581 | 587 | 580 | 587 | 31,000 | 5,870 |
| 2006-10-19 | 585 | 585 | 581 | 584 | 15,000 | 5,840 |
| 2006-10-18 | 578 | 583 | 577 | 583 | 16,000 | 5,830 |
| 2006-10-17 | 585 | 585 | 581 | 581 | 41,000 | 5,810 |
| 2006-10-16 | 579 | 584 | 579 | 581 | 18,000 | 5,810 |
| 2006-10-13 | 580 | 585 | 573 | 577 | 26,000 | 5,770 |
| 2006-10-12 | 563 | 578 | 563 | 572 | 37,000 | 5,720 |
| 2006-10-11 | 573 | 573 | 562 | 562 | 24,000 | 5,620 |
| 2006-10-10 | 558 | 568 | 558 | 567 | 42,000 | 5,670 |
| 2006-10-06 | 575 | 579 | 567 | 568 | 27,000 | 5,680 |
| 2006-10-05 | 573 | 577 | 571 | 577 | 26,000 | 5,770 |
| 2006-10-04 | 578 | 579 | 573 | 573 | 57,000 | 5,730 |
| 2006-10-03 | 582 | 589 | 581 | 585 | 31,000 | 5,850 |
| 2006-10-02 | 585 | 585 | 580 | 581 | 29,000 | 5,810 |
| 2006-09-29 | 583 | 589 | 579 | 583 | 37,000 | 5,830 |
| 2006-09-28 | 594 | 594 | 586 | 590 | 20,000 | 5,900 |
| 2006-09-27 | 580 | 594 | 580 | 594 | 40,000 | 5,940 |
| 2006-09-26 | 590 | 590 | 570 | 570 | 19,000 | 5,700 |
| 2006-09-25 | 590 | 590 | 581 | 590 | 42,000 | 5,900 |
| 2006-09-22 | 584 | 590 | 584 | 586 | 24,000 | 5,860 |
| 2006-09-21 | 593 | 595 | 583 | 585 | 22,000 | 5,850 |
| 2006-09-20 | 597 | 599 | 591 | 593 | 19,000 | 5,930 |
| 2006-09-19 | 600 | 610 | 590 | 591 | 14,000 | 5,910 |
| 2006-09-15 | 603 | 603 | 595 | 595 | 19,000 | 5,950 |
| 2006-09-14 | 597 | 602 | 597 | 598 | 24,000 | 5,980 |
| 2006-09-13 | 606 | 607 | 596 | 597 | 23,000 | 5,970 |
| 2006-09-12 | 604 | 608 | 598 | 599 | 47,000 | 5,990 |
| 2006-09-11 | 612 | 612 | 603 | 604 | 52,000 | 6,040 |
| 2006-09-08 | 604 | 623 | 604 | 622 | 92,000 | 6,220 |
| 2006-09-07 | 615 | 623 | 599 | 610 | 37,000 | 6,100 |
| 2006-09-06 | 625 | 627 | 624 | 624 | 20,000 | 6,240 |
| 2006-09-05 | 623 | 625 | 619 | 625 | 26,000 | 6,250 |
| 2006-09-04 | 620 | 624 | 618 | 620 | 49,000 | 6,200 |
| 2006-09-01 | 623 | 624 | 621 | 621 | 9,000 | 6,210 |
| 2006-08-31 | 615 | 625 | 615 | 625 | 29,000 | 6,250 |
| 2006-08-30 | 626 | 626 | 613 | 615 | 26,000 | 6,150 |
| 2006-08-29 | 618 | 620 | 617 | 620 | 11,000 | 6,200 |
| 2006-08-28 | 629 | 630 | 617 | 617 | 23,000 | 6,170 |
| 2006-08-25 | 629 | 629 | 619 | 622 | 67,000 | 6,220 |
| 2006-08-24 | 625 | 625 | 617 | 619 | 23,000 | 6,190 |
| 2006-08-23 | 624 | 627 | 620 | 626 | 22,000 | 6,260 |
| 2006-08-22 | 622 | 623 | 616 | 623 | 24,000 | 6,230 |
| 2006-08-21 | 615 | 624 | 615 | 616 | 25,000 | 6,160 |
| 2006-08-18 | 611 | 615 | 611 | 614 | 30,000 | 6,140 |
| 2006-08-17 | 608 | 613 | 606 | 606 | 37,000 | 6,060 |
| 2006-08-16 | 610 | 611 | 607 | 611 | 22,000 | 6,110 |
| 2006-08-15 | 601 | 605 | 601 | 603 | 21,000 | 6,030 |
| 2006-08-14 | 603 | 609 | 599 | 609 | 31,000 | 6,090 |
| 2006-08-11 | 592 | 603 | 592 | 603 | 18,000 | 6,030 |
| 2006-08-10 | 600 | 602 | 587 | 601 | 39,000 | 6,010 |
| 2006-08-09 | 602 | 602 | 589 | 600 | 24,000 | 6,000 |
| 2006-08-08 | 590 | 592 | 576 | 592 | 18,000 | 5,920 |
| 2006-08-07 | 599 | 600 | 589 | 589 | 24,000 | 5,890 |
| 2006-08-04 | 607 | 608 | 597 | 601 | 16,000 | 6,010 |
| 2006-08-03 | 605 | 610 | 604 | 604 | 10,000 | 6,040 |
| 2006-08-02 | 603 | 605 | 599 | 605 | 33,000 | 6,050 |
| 2006-08-01 | 601 | 604 | 595 | 600 | 30,000 | 6,000 |
| 2006-07-31 | 587 | 600 | 587 | 593 | 46,000 | 5,930 |
| 2006-07-28 | 591 | 595 | 581 | 595 | 23,000 | 5,950 |
| 2006-07-27 | 591 | 600 | 591 | 593 | 15,000 | 5,930 |
| 2006-07-26 | 587 | 595 | 582 | 590 | 21,000 | 5,900 |
| 2006-07-25 | 602 | 602 | 584 | 587 | 78,000 | 5,870 |
| 2006-07-24 | 579 | 590 | 576 | 582 | 29,000 | 5,820 |
| 2006-07-21 | 588 | 596 | 577 | 579 | 25,000 | 5,790 |
| 2006-07-20 | 575 | 593 | 575 | 589 | 49,000 | 5,890 |
| 2006-07-19 | 564 | 577 | 564 | 571 | 38,000 | 5,710 |
| 2006-07-18 | 600 | 600 | 580 | 584 | 43,000 | 5,840 |
| 2006-07-14 | 612 | 612 | 590 | 590 | 53,000 | 5,900 |
| 2006-07-13 | 602 | 615 | 602 | 607 | 17,000 | 6,070 |
| 2006-07-12 | 625 | 625 | 606 | 612 | 131,000 | 6,120 |
| 2006-07-11 | 620 | 620 | 617 | 620 | 25,000 | 6,200 |
| 2006-07-10 | 620 | 620 | 615 | 619 | 19,000 | 6,190 |
| 2006-07-07 | 622 | 622 | 615 | 615 | 20,000 | 6,150 |
| 2006-07-06 | 620 | 623 | 616 | 623 | 40,000 | 6,230 |
| 2006-07-05 | 625 | 629 | 621 | 625 | 26,000 | 6,250 |
| 2006-07-04 | 626 | 630 | 623 | 625 | 25,000 | 6,250 |
| 2006-07-03 | 635 | 635 | 623 | 626 | 32,000 | 6,260 |
| 2006-06-30 | 625 | 629 | 618 | 625 | 90,000 | 6,250 |
| 2006-06-29 | 623 | 631 | 623 | 631 | 57,000 | 6,310 |
| 2006-06-28 | 624 | 629 | 619 | 624 | 43,000 | 6,240 |
| 2006-06-27 | 625 | 629 | 622 | 623 | 24,000 | 6,230 |
| 2006-06-26 | 635 | 635 | 623 | 624 | 27,000 | 6,240 |
| 2006-06-23 | 618 | 626 | 616 | 626 | 27,000 | 6,260 |
| 2006-06-22 | 618 | 628 | 613 | 626 | 33,000 | 6,260 |
| 2006-06-21 | 625 | 625 | 609 | 617 | 59,000 | 6,170 |
| 2006-06-20 | 633 | 633 | 619 | 625 | 20,000 | 6,250 |
| 2006-06-19 | 624 | 632 | 621 | 632 | 60,000 | 6,320 |
| 2006-06-16 | 635 | 635 | 625 | 626 | 73,000 | 6,260 |
| 2006-06-15 | 623 | 623 | 610 | 622 | 109,000 | 6,220 |
| 2006-06-14 | 602 | 615 | 600 | 603 | 107,000 | 6,030 |
| 2006-06-13 | 604 | 638 | 598 | 604 | 135,000 | 6,040 |
| 2006-06-12 | 590 | 627 | 583 | 614 | 252,000 | 6,140 |
| 2006-06-09 | 576 | 589 | 566 | 583 | 240,000 | 5,830 |
| 2006-06-08 | 610 | 613 | 574 | 576 | 263,000 | 5,760 |
| 2006-06-07 | 615 | 620 | 609 | 616 | 168,000 | 6,160 |
| 2006-06-06 | 624 | 625 | 608 | 614 | 257,000 | 6,140 |
| 2006-06-05 | 597 | 649 | 590 | 631 | 862,000 | 6,310 |
| 2006-06-02 | 612 | 640 | 592 | 627 | 489,000 | 6,270 |
| 2006-06-01 | 710 | 715 | 683 | 692 | 60,000 | 6,920 |
| 2006-05-31 | 707 | 720 | 707 | 709 | 41,000 | 7,090 |
| 2006-05-30 | 737 | 740 | 722 | 728 | 51,000 | 7,280 |
| 2006-05-29 | 730 | 741 | 727 | 736 | 61,000 | 7,360 |
| 2006-05-26 | 721 | 730 | 715 | 730 | 53,000 | 7,300 |
| 2006-05-25 | 726 | 726 | 710 | 715 | 57,000 | 7,150 |
| 2006-05-24 | 714 | 721 | 711 | 719 | 47,000 | 7,190 |
| 2006-05-23 | 732 | 735 | 719 | 723 | 61,000 | 7,230 |
| 2006-05-22 | 746 | 750 | 730 | 731 | 85,000 | 7,310 |
| 2006-05-19 | 736 | 745 | 721 | 745 | 71,000 | 7,450 |
| 2006-05-18 | 752 | 752 | 740 | 746 | 43,000 | 7,460 |
| 2006-05-17 | 754 | 764 | 751 | 764 | 89,000 | 7,640 |
| 2006-05-16 | 783 | 783 | 755 | 763 | 107,000 | 7,630 |
| 2006-05-15 | 790 | 790 | 775 | 782 | 56,000 | 7,820 |
| 2006-05-12 | 794 | 794 | 784 | 794 | 113,000 | 7,940 |
| 2006-05-11 | 790 | 811 | 790 | 794 | 114,000 | 7,940 |
| 2006-05-10 | 791 | 798 | 788 | 794 | 103,000 | 7,940 |
| 2006-05-09 | 799 | 806 | 798 | 801 | 59,000 | 8,010 |
| 2006-05-08 | 814 | 814 | 780 | 806 | 106,000 | 8,060 |
| 2006-05-02 | 807 | 816 | 803 | 811 | 144,000 | 8,110 |
| 2006-05-01 | 790 | 810 | 790 | 807 | 99,000 | 8,070 |
| 2006-04-28 | 810 | 810 | 775 | 800 | 139,000 | 8,000 |
| 2006-04-27 | 767 | 810 | 767 | 804 | 323,000 | 8,040 |
| 2006-04-26 | 748 | 766 | 745 | 766 | 190,000 | 7,660 |
| 2006-04-25 | 732 | 747 | 726 | 747 | 101,000 | 7,470 |
| 2006-04-24 | 734 | 734 | 723 | 723 | 63,000 | 7,230 |
| 2006-04-21 | 725 | 738 | 725 | 734 | 55,000 | 7,340 |
| 2006-04-20 | 724 | 730 | 724 | 728 | 36,000 | 7,280 |
| 2006-04-19 | 731 | 740 | 727 | 728 | 68,000 | 7,280 |
| 2006-04-18 | 726 | 732 | 722 | 730 | 33,000 | 7,300 |
| 2006-04-17 | 742 | 745 | 727 | 727 | 110,000 | 7,270 |
| 2006-04-14 | 729 | 742 | 726 | 734 | 65,000 | 7,340 |
| 2006-04-13 | 742 | 742 | 731 | 735 | 105,000 | 7,350 |
| 2006-04-12 | 747 | 748 | 730 | 730 | 115,000 | 7,300 |
| 2006-04-11 | 748 | 748 | 742 | 745 | 48,000 | 7,450 |
| 2006-04-10 | 748 | 753 | 739 | 748 | 75,000 | 7,480 |
| 2006-04-07 | 746 | 748 | 739 | 746 | 99,000 | 7,460 |
| 2006-04-06 | 749 | 749 | 742 | 746 | 57,000 | 7,460 |
| 2006-04-05 | 741 | 748 | 740 | 747 | 91,000 | 7,470 |
| 2006-04-04 | 749 | 749 | 735 | 745 | 42,000 | 7,450 |
| 2006-04-03 | 739 | 750 | 721 | 748 | 58,000 | 7,480 |
| 2006-03-31 | 751 | 757 | 737 | 737 | 37,000 | 7,370 |
| 2006-03-30 | 757 | 759 | 748 | 754 | 49,000 | 7,540 |
| 2006-03-29 | 756 | 762 | 748 | 757 | 59,000 | 7,570 |
| 2006-03-28 | 749 | 766 | 745 | 756 | 51,000 | 7,560 |
| 2006-03-27 | 770 | 774 | 765 | 767 | 143,000 | 7,670 |
| 2006-03-24 | 766 | 772 | 765 | 770 | 72,000 | 7,700 |
| 2006-03-23 | 764 | 772 | 752 | 765 | 181,000 | 7,650 |
| 2006-03-22 | 772 | 772 | 761 | 762 | 83,000 | 7,620 |
| 2006-03-20 | 755 | 775 | 755 | 763 | 56,000 | 7,630 |
| 2006-03-17 | 748 | 755 | 740 | 755 | 98,000 | 7,550 |
| 2006-03-16 | 752 | 754 | 743 | 743 | 69,000 | 7,430 |
| 2006-03-15 | 754 | 763 | 750 | 752 | 96,000 | 7,520 |
| 2006-03-14 | 760 | 764 | 753 | 754 | 86,000 | 7,540 |
| 2006-03-13 | 756 | 768 | 756 | 763 | 80,000 | 7,630 |
| 2006-03-10 | 752 | 760 | 750 | 753 | 157,000 | 7,530 |
| 2006-03-09 | 745 | 755 | 745 | 748 | 71,000 | 7,480 |
| 2006-03-08 | 748 | 753 | 740 | 742 | 116,000 | 7,420 |
| 2006-03-07 | 742 | 749 | 725 | 746 | 95,000 | 7,460 |
| 2006-03-06 | 736 | 742 | 729 | 742 | 115,000 | 7,420 |
| 2006-03-03 | 720 | 733 | 715 | 729 | 130,000 | 7,290 |
| 2006-03-02 | 740 | 750 | 717 | 730 | 141,000 | 7,300 |
| 2006-03-01 | 760 | 761 | 737 | 737 | 149,000 | 7,370 |
| 2006-02-28 | 781 | 783 | 759 | 761 | 229,000 | 7,610 |
| 2006-02-27 | 760 | 777 | 754 | 777 | 146,000 | 7,770 |
| 2006-02-24 | 746 | 756 | 743 | 754 | 141,000 | 7,540 |
| 2006-02-23 | 735 | 746 | 735 | 740 | 104,000 | 7,400 |
| 2006-02-22 | 725 | 741 | 719 | 735 | 124,000 | 7,350 |
| 2006-02-21 | 677 | 718 | 677 | 710 | 184,000 | 7,100 |
| 2006-02-20 | 730 | 730 | 675 | 675 | 315,000 | 6,750 |
| 2006-02-17 | 750 | 760 | 727 | 727 | 162,000 | 7,270 |
| 2006-02-16 | 741 | 747 | 735 | 740 | 129,000 | 7,400 |
| 2006-02-15 | 740 | 756 | 740 | 747 | 135,000 | 7,470 |
| 2006-02-14 | 733 | 745 | 716 | 731 | 152,000 | 7,310 |
| 2006-02-13 | 765 | 775 | 733 | 733 | 225,000 | 7,330 |
| 2006-02-10 | 788 | 790 | 752 | 764 | 285,000 | 7,640 |
| 2006-02-09 | 796 | 800 | 780 | 787 | 98,000 | 7,870 |
| 2006-02-08 | 809 | 811 | 780 | 794 | 228,000 | 7,940 |
| 2006-02-07 | 812 | 818 | 807 | 815 | 123,000 | 8,150 |
| 2006-02-06 | 818 | 821 | 811 | 817 | 107,000 | 8,170 |
| 2006-02-03 | 825 | 825 | 818 | 818 | 90,000 | 8,180 |
| 2006-02-02 | 824 | 829 | 821 | 824 | 87,000 | 8,240 |
| 2006-02-01 | 817 | 833 | 817 | 823 | 127,000 | 8,230 |
| 2006-01-31 | 830 | 839 | 813 | 815 | 192,000 | 8,150 |
| 2006-01-30 | 840 | 843 | 828 | 835 | 245,000 | 8,350 |
| 2006-01-27 | 830 | 842 | 814 | 842 | 266,000 | 8,420 |
| 2006-01-26 | 807 | 825 | 807 | 821 | 230,000 | 8,210 |
| 2006-01-25 | 802 | 813 | 802 | 807 | 104,000 | 8,070 |
| 2006-01-24 | 797 | 805 | 785 | 805 | 192,000 | 8,050 |
| 2006-01-23 | 787 | 802 | 786 | 788 | 258,000 | 7,880 |
| 2006-01-20 | 801 | 819 | 793 | 807 | 200,000 | 8,070 |
| 2006-01-19 | 736 | 795 | 736 | 795 | 196,000 | 7,950 |
| 2006-01-18 | 784 | 799 | 740 | 746 | 521,000 | 7,460 |
| 2006-01-17 | 820 | 834 | 777 | 777 | 248,000 | 7,770 |
| 2006-01-16 | 817 | 855 | 817 | 847 | 303,000 | 8,470 |
| 2006-01-13 | 813 | 827 | 812 | 822 | 168,000 | 8,220 |
| 2006-01-12 | 816 | 820 | 810 | 820 | 276,000 | 8,200 |
| 2006-01-11 | 810 | 820 | 808 | 816 | 160,000 | 8,160 |
| 2006-01-10 | 821 | 826 | 814 | 814 | 210,000 | 8,140 |
| 2006-01-06 | 813 | 835 | 807 | 831 | 358,000 | 8,310 |
| 2006-01-05 | 821 | 825 | 783 | 819 | 714,000 | 8,190 |
| 2006-01-04 | 864 | 868 | 836 | 840 | 137,000 | 8,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株
