2204 (株)中村屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 491 | 491 | 477 | 486 | 24,000 | 4,860 |
| 2007-12-27 | 491 | 495 | 487 | 490 | 57,000 | 4,900 |
| 2007-12-26 | 503 | 503 | 497 | 501 | 33,000 | 5,010 |
| 2007-12-25 | 505 | 509 | 501 | 501 | 36,000 | 5,010 |
| 2007-12-21 | 501 | 501 | 495 | 500 | 45,000 | 5,000 |
| 2007-12-20 | 502 | 502 | 500 | 501 | 12,000 | 5,010 |
| 2007-12-19 | 499 | 502 | 494 | 502 | 30,000 | 5,020 |
| 2007-12-18 | 509 | 512 | 509 | 509 | 21,000 | 5,090 |
| 2007-12-17 | 516 | 516 | 510 | 511 | 25,000 | 5,110 |
| 2007-12-14 | 520 | 520 | 511 | 516 | 75,000 | 5,160 |
| 2007-12-13 | 527 | 527 | 521 | 522 | 30,000 | 5,220 |
| 2007-12-12 | 527 | 533 | 525 | 530 | 52,000 | 5,300 |
| 2007-12-11 | 522 | 527 | 520 | 527 | 31,000 | 5,270 |
| 2007-12-10 | 528 | 528 | 521 | 522 | 14,000 | 5,220 |
| 2007-12-07 | 535 | 540 | 529 | 534 | 48,000 | 5,340 |
| 2007-12-06 | 533 | 536 | 530 | 534 | 18,000 | 5,340 |
| 2007-12-05 | 533 | 533 | 518 | 528 | 56,000 | 5,280 |
| 2007-12-04 | 522 | 531 | 522 | 525 | 12,000 | 5,250 |
| 2007-12-03 | 533 | 537 | 528 | 530 | 34,000 | 5,300 |
| 2007-11-30 | 505 | 539 | 505 | 520 | 77,000 | 5,200 |
| 2007-11-29 | 498 | 514 | 498 | 509 | 41,000 | 5,090 |
| 2007-11-28 | 499 | 499 | 496 | 498 | 34,000 | 4,980 |
| 2007-11-27 | 493 | 507 | 493 | 505 | 22,000 | 5,050 |
| 2007-11-26 | 500 | 500 | 489 | 493 | 55,000 | 4,930 |
| 2007-11-22 | 452 | 477 | 452 | 475 | 61,000 | 4,750 |
| 2007-11-21 | 459 | 462 | 452 | 454 | 30,000 | 4,540 |
| 2007-11-20 | 465 | 466 | 455 | 464 | 23,000 | 4,640 |
| 2007-11-19 | 474 | 477 | 466 | 470 | 60,000 | 4,700 |
| 2007-11-16 | 480 | 484 | 470 | 474 | 53,000 | 4,740 |
| 2007-11-15 | 483 | 487 | 482 | 485 | 22,000 | 4,850 |
| 2007-11-14 | 486 | 490 | 483 | 488 | 32,000 | 4,880 |
| 2007-11-13 | 484 | 489 | 480 | 482 | 28,000 | 4,820 |
| 2007-11-12 | 483 | 493 | 483 | 483 | 54,000 | 4,830 |
| 2007-11-09 | 481 | 488 | 480 | 483 | 61,000 | 4,830 |
| 2007-11-08 | 498 | 499 | 488 | 490 | 35,000 | 4,900 |
| 2007-11-07 | 513 | 513 | 498 | 498 | 18,000 | 4,980 |
| 2007-11-06 | 499 | 511 | 499 | 501 | 25,000 | 5,010 |
| 2007-11-05 | 501 | 502 | 498 | 499 | 28,000 | 4,990 |
| 2007-11-02 | 501 | 505 | 500 | 501 | 34,000 | 5,010 |
| 2007-11-01 | 505 | 509 | 498 | 498 | 46,000 | 4,980 |
| 2007-10-31 | 497 | 505 | 496 | 504 | 61,000 | 5,040 |
| 2007-10-30 | 514 | 514 | 500 | 508 | 107,000 | 5,080 |
| 2007-10-29 | 525 | 528 | 516 | 516 | 65,000 | 5,160 |
| 2007-10-26 | 536 | 536 | 525 | 527 | 17,000 | 5,270 |
| 2007-10-25 | 545 | 545 | 536 | 536 | 34,000 | 5,360 |
| 2007-10-24 | 528 | 536 | 528 | 535 | 32,000 | 5,350 |
| 2007-10-23 | 523 | 527 | 523 | 524 | 17,000 | 5,240 |
| 2007-10-22 | 530 | 530 | 520 | 522 | 34,000 | 5,220 |
| 2007-10-19 | 540 | 540 | 530 | 531 | 43,000 | 5,310 |
| 2007-10-18 | 540 | 557 | 539 | 547 | 44,000 | 5,470 |
| 2007-10-17 | 559 | 559 | 540 | 546 | 36,000 | 5,460 |
| 2007-10-16 | 566 | 575 | 561 | 562 | 44,000 | 5,620 |
| 2007-10-15 | 591 | 595 | 585 | 585 | 21,000 | 5,850 |
| 2007-10-12 | 586 | 590 | 586 | 586 | 42,000 | 5,860 |
| 2007-10-11 | 577 | 586 | 574 | 586 | 30,000 | 5,860 |
| 2007-10-10 | 578 | 583 | 573 | 576 | 11,000 | 5,760 |
| 2007-10-09 | 575 | 577 | 575 | 577 | 14,000 | 5,770 |
| 2007-10-05 | 576 | 580 | 573 | 575 | 27,000 | 5,750 |
| 2007-10-04 | 567 | 575 | 567 | 569 | 15,000 | 5,690 |
| 2007-10-03 | 570 | 578 | 570 | 577 | 12,000 | 5,770 |
| 2007-10-02 | 566 | 572 | 565 | 570 | 29,000 | 5,700 |
| 2007-10-01 | 572 | 579 | 562 | 575 | 30,000 | 5,750 |
| 2007-09-28 | 593 | 593 | 567 | 578 | 19,000 | 5,780 |
| 2007-09-27 | 569 | 589 | 569 | 589 | 31,000 | 5,890 |
| 2007-09-26 | 566 | 570 | 563 | 570 | 16,000 | 5,700 |
| 2007-09-25 | 573 | 573 | 558 | 567 | 38,000 | 5,670 |
| 2007-09-21 | 540 | 544 | 538 | 544 | 31,000 | 5,440 |
| 2007-09-20 | 544 | 545 | 537 | 542 | 22,000 | 5,420 |
| 2007-09-19 | 545 | 545 | 537 | 539 | 27,000 | 5,390 |
| 2007-09-18 | 528 | 529 | 528 | 529 | 13,000 | 5,290 |
| 2007-09-14 | 520 | 529 | 520 | 528 | 79,000 | 5,280 |
| 2007-09-13 | 535 | 535 | 527 | 528 | 6,000 | 5,280 |
| 2007-09-12 | 533 | 536 | 521 | 525 | 59,000 | 5,250 |
| 2007-09-11 | 525 | 530 | 525 | 528 | 16,000 | 5,280 |
| 2007-09-10 | 536 | 536 | 527 | 528 | 26,000 | 5,280 |
| 2007-09-07 | 531 | 532 | 526 | 527 | 35,000 | 5,270 |
| 2007-09-06 | 534 | 534 | 530 | 532 | 26,000 | 5,320 |
| 2007-09-05 | 545 | 547 | 534 | 544 | 21,000 | 5,440 |
| 2007-09-04 | 542 | 545 | 540 | 544 | 8,000 | 5,440 |
| 2007-09-03 | 545 | 546 | 536 | 542 | 28,000 | 5,420 |
| 2007-08-31 | 537 | 547 | 534 | 547 | 36,000 | 5,470 |
| 2007-08-30 | 538 | 549 | 538 | 542 | 14,000 | 5,420 |
| 2007-08-29 | 540 | 540 | 535 | 535 | 14,000 | 5,350 |
| 2007-08-28 | 544 | 548 | 544 | 547 | 8,000 | 5,470 |
| 2007-08-27 | 559 | 559 | 540 | 544 | 30,000 | 5,440 |
| 2007-08-24 | 552 | 552 | 540 | 549 | 29,000 | 5,490 |
| 2007-08-23 | 539 | 545 | 538 | 542 | 41,000 | 5,420 |
| 2007-08-22 | 549 | 549 | 533 | 539 | 23,000 | 5,390 |
| 2007-08-21 | 549 | 551 | 539 | 550 | 18,000 | 5,500 |
| 2007-08-20 | 553 | 556 | 531 | 534 | 46,000 | 5,340 |
| 2007-08-17 | 557 | 557 | 542 | 542 | 30,000 | 5,420 |
| 2007-08-16 | 578 | 580 | 548 | 557 | 40,000 | 5,570 |
| 2007-08-15 | 582 | 590 | 581 | 585 | 15,000 | 5,850 |
| 2007-08-14 | 596 | 598 | 584 | 592 | 23,000 | 5,920 |
| 2007-08-13 | 594 | 604 | 594 | 596 | 45,000 | 5,960 |
| 2007-08-10 | 588 | 600 | 580 | 594 | 47,000 | 5,940 |
| 2007-08-09 | 576 | 590 | 576 | 588 | 23,000 | 5,880 |
| 2007-08-08 | 579 | 580 | 560 | 576 | 18,000 | 5,760 |
| 2007-08-07 | 580 | 583 | 580 | 583 | 2,000 | 5,830 |
| 2007-08-06 | 560 | 572 | 560 | 570 | 11,000 | 5,700 |
| 2007-08-03 | 579 | 579 | 560 | 566 | 29,000 | 5,660 |
| 2007-08-02 | 574 | 581 | 570 | 580 | 34,000 | 5,800 |
| 2007-08-01 | 570 | 578 | 570 | 574 | 23,000 | 5,740 |
| 2007-07-31 | 567 | 571 | 560 | 569 | 22,000 | 5,690 |
| 2007-07-30 | 572 | 572 | 560 | 567 | 40,000 | 5,670 |
| 2007-07-27 | 579 | 579 | 572 | 573 | 35,000 | 5,730 |
| 2007-07-26 | 584 | 588 | 580 | 580 | 28,000 | 5,800 |
| 2007-07-25 | 596 | 596 | 591 | 591 | 46,000 | 5,910 |
| 2007-07-24 | 586 | 594 | 583 | 594 | 31,000 | 5,940 |
| 2007-07-23 | 590 | 590 | 584 | 584 | 20,000 | 5,840 |
| 2007-07-20 | 597 | 599 | 592 | 592 | 14,000 | 5,920 |
| 2007-07-19 | 585 | 598 | 585 | 598 | 27,000 | 5,980 |
| 2007-07-18 | 590 | 590 | 583 | 585 | 35,000 | 5,850 |
| 2007-07-17 | 598 | 600 | 595 | 596 | 50,000 | 5,960 |
| 2007-07-13 | 592 | 598 | 592 | 598 | 62,000 | 5,980 |
| 2007-07-12 | 586 | 592 | 586 | 592 | 54,000 | 5,920 |
| 2007-07-11 | 595 | 595 | 581 | 584 | 67,000 | 5,840 |
| 2007-07-10 | 591 | 600 | 591 | 599 | 10,000 | 5,990 |
| 2007-07-09 | 594 | 604 | 594 | 596 | 10,000 | 5,960 |
| 2007-07-06 | 603 | 603 | 593 | 593 | 25,000 | 5,930 |
| 2007-07-05 | 595 | 604 | 595 | 602 | 19,000 | 6,020 |
| 2007-07-04 | 588 | 598 | 583 | 592 | 40,000 | 5,920 |
| 2007-07-03 | 581 | 582 | 580 | 581 | 19,000 | 5,810 |
| 2007-07-02 | 585 | 588 | 583 | 583 | 33,000 | 5,830 |
| 2007-06-29 | 585 | 586 | 580 | 584 | 49,000 | 5,840 |
| 2007-06-28 | 581 | 593 | 580 | 592 | 33,000 | 5,920 |
| 2007-06-27 | 590 | 592 | 576 | 582 | 50,000 | 5,820 |
| 2007-06-26 | 601 | 601 | 592 | 592 | 11,000 | 5,920 |
| 2007-06-25 | 609 | 609 | 600 | 600 | 43,000 | 6,000 |
| 2007-06-22 | 603 | 607 | 601 | 607 | 23,000 | 6,070 |
| 2007-06-21 | 606 | 607 | 601 | 605 | 17,000 | 6,050 |
| 2007-06-20 | 608 | 608 | 605 | 608 | 20,000 | 6,080 |
| 2007-06-19 | 611 | 611 | 608 | 609 | 18,000 | 6,090 |
| 2007-06-18 | 620 | 620 | 615 | 619 | 8,000 | 6,190 |
| 2007-06-15 | 621 | 622 | 614 | 615 | 36,000 | 6,150 |
| 2007-06-14 | 608 | 612 | 608 | 611 | 15,000 | 6,110 |
| 2007-06-13 | 607 | 617 | 606 | 608 | 21,000 | 6,080 |
| 2007-06-12 | 620 | 620 | 617 | 617 | 21,000 | 6,170 |
| 2007-06-11 | 618 | 621 | 613 | 620 | 19,000 | 6,200 |
| 2007-06-08 | 625 | 625 | 615 | 618 | 90,000 | 6,180 |
| 2007-06-07 | 612 | 617 | 610 | 615 | 15,000 | 6,150 |
| 2007-06-06 | 615 | 617 | 612 | 612 | 12,000 | 6,120 |
| 2007-06-05 | 610 | 623 | 605 | 623 | 37,000 | 6,230 |
| 2007-06-04 | 618 | 620 | 608 | 617 | 21,000 | 6,170 |
| 2007-06-01 | 624 | 625 | 622 | 623 | 18,000 | 6,230 |
| 2007-05-31 | 625 | 627 | 624 | 625 | 30,000 | 6,250 |
| 2007-05-30 | 624 | 624 | 620 | 623 | 14,000 | 6,230 |
| 2007-05-29 | 620 | 626 | 620 | 623 | 14,000 | 6,230 |
| 2007-05-28 | 626 | 626 | 618 | 619 | 13,000 | 6,190 |
| 2007-05-25 | 624 | 624 | 611 | 617 | 49,000 | 6,170 |
| 2007-05-24 | 620 | 622 | 611 | 620 | 19,000 | 6,200 |
| 2007-05-23 | 610 | 621 | 610 | 620 | 25,000 | 6,200 |
| 2007-05-22 | 611 | 615 | 611 | 615 | 28,000 | 6,150 |
| 2007-05-21 | 605 | 608 | 598 | 607 | 51,000 | 6,070 |
| 2007-05-18 | 609 | 609 | 603 | 604 | 20,000 | 6,040 |
| 2007-05-17 | 610 | 612 | 604 | 607 | 20,000 | 6,070 |
| 2007-05-16 | 604 | 609 | 603 | 604 | 20,000 | 6,040 |
| 2007-05-15 | 616 | 617 | 604 | 604 | 29,000 | 6,040 |
| 2007-05-14 | 609 | 618 | 609 | 616 | 73,000 | 6,160 |
| 2007-05-11 | 610 | 610 | 599 | 607 | 42,000 | 6,070 |
| 2007-05-10 | 606 | 616 | 605 | 609 | 30,000 | 6,090 |
| 2007-05-09 | 610 | 615 | 605 | 612 | 43,000 | 6,120 |
| 2007-05-08 | 615 | 615 | 605 | 610 | 22,000 | 6,100 |
| 2007-05-07 | 613 | 614 | 608 | 614 | 49,000 | 6,140 |
| 2007-05-02 | 610 | 612 | 607 | 612 | 24,000 | 6,120 |
| 2007-05-01 | 605 | 610 | 605 | 609 | 18,000 | 6,090 |
| 2007-04-27 | 601 | 605 | 600 | 605 | 29,000 | 6,050 |
| 2007-04-26 | 601 | 605 | 595 | 600 | 34,000 | 6,000 |
| 2007-04-25 | 592 | 592 | 583 | 591 | 26,000 | 5,910 |
| 2007-04-24 | 585 | 593 | 581 | 591 | 22,000 | 5,910 |
| 2007-04-23 | 578 | 581 | 577 | 579 | 29,000 | 5,790 |
| 2007-04-20 | 588 | 593 | 588 | 588 | 19,000 | 5,880 |
| 2007-04-19 | 601 | 601 | 584 | 588 | 29,000 | 5,880 |
| 2007-04-18 | 600 | 601 | 595 | 601 | 19,000 | 6,010 |
| 2007-04-17 | 597 | 606 | 581 | 591 | 44,000 | 5,910 |
| 2007-04-16 | 601 | 607 | 599 | 601 | 36,000 | 6,010 |
| 2007-04-13 | 605 | 605 | 594 | 598 | 21,000 | 5,980 |
| 2007-04-12 | 607 | 611 | 605 | 605 | 42,000 | 6,050 |
| 2007-04-11 | 605 | 610 | 605 | 607 | 28,000 | 6,070 |
| 2007-04-10 | 607 | 607 | 602 | 604 | 32,000 | 6,040 |
| 2007-04-09 | 599 | 607 | 590 | 607 | 32,000 | 6,070 |
| 2007-04-06 | 592 | 600 | 591 | 599 | 46,000 | 5,990 |
| 2007-04-05 | 580 | 591 | 580 | 591 | 39,000 | 5,910 |
| 2007-04-04 | 596 | 599 | 580 | 580 | 28,000 | 5,800 |
| 2007-04-03 | 580 | 595 | 580 | 587 | 38,000 | 5,870 |
| 2007-04-02 | 604 | 604 | 586 | 586 | 47,000 | 5,860 |
| 2007-03-30 | 603 | 609 | 603 | 604 | 17,000 | 6,040 |
| 2007-03-29 | 604 | 609 | 603 | 604 | 35,000 | 6,040 |
| 2007-03-28 | 616 | 617 | 602 | 614 | 28,000 | 6,140 |
| 2007-03-27 | 622 | 628 | 616 | 616 | 40,000 | 6,160 |
| 2007-03-26 | 636 | 636 | 629 | 633 | 91,000 | 6,330 |
| 2007-03-23 | 621 | 626 | 621 | 626 | 52,000 | 6,260 |
| 2007-03-22 | 626 | 627 | 620 | 623 | 71,000 | 6,230 |
| 2007-03-20 | 634 | 634 | 622 | 627 | 39,000 | 6,270 |
| 2007-03-19 | 633 | 636 | 629 | 632 | 43,000 | 6,320 |
| 2007-03-16 | 621 | 625 | 619 | 623 | 41,000 | 6,230 |
| 2007-03-15 | 625 | 631 | 625 | 626 | 35,000 | 6,260 |
| 2007-03-14 | 630 | 631 | 616 | 616 | 64,000 | 6,160 |
| 2007-03-13 | 638 | 638 | 631 | 631 | 29,000 | 6,310 |
| 2007-03-12 | 634 | 643 | 631 | 637 | 40,000 | 6,370 |
| 2007-03-09 | 625 | 635 | 625 | 629 | 74,000 | 6,290 |
| 2007-03-08 | 631 | 633 | 631 | 632 | 15,000 | 6,320 |
| 2007-03-07 | 639 | 639 | 625 | 631 | 39,000 | 6,310 |
| 2007-03-06 | 603 | 622 | 602 | 622 | 32,000 | 6,220 |
| 2007-03-05 | 628 | 628 | 601 | 605 | 90,000 | 6,050 |
| 2007-03-02 | 626 | 632 | 626 | 629 | 68,000 | 6,290 |
| 2007-03-01 | 648 | 654 | 635 | 636 | 52,000 | 6,360 |
| 2007-02-28 | 630 | 657 | 628 | 650 | 64,000 | 6,500 |
| 2007-02-27 | 671 | 671 | 655 | 663 | 63,000 | 6,630 |
| 2007-02-26 | 661 | 676 | 661 | 667 | 71,000 | 6,670 |
| 2007-02-23 | 655 | 656 | 648 | 654 | 55,000 | 6,540 |
| 2007-02-22 | 659 | 659 | 648 | 656 | 78,000 | 6,560 |
| 2007-02-21 | 629 | 660 | 629 | 658 | 134,000 | 6,580 |
| 2007-02-20 | 625 | 626 | 621 | 623 | 25,000 | 6,230 |
| 2007-02-19 | 627 | 632 | 626 | 628 | 37,000 | 6,280 |
| 2007-02-16 | 623 | 627 | 622 | 626 | 30,000 | 6,260 |
| 2007-02-15 | 616 | 624 | 616 | 623 | 42,000 | 6,230 |
| 2007-02-14 | 628 | 633 | 625 | 626 | 44,000 | 6,260 |
| 2007-02-13 | 627 | 630 | 622 | 627 | 39,000 | 6,270 |
| 2007-02-09 | 615 | 622 | 614 | 620 | 63,000 | 6,200 |
| 2007-02-08 | 619 | 619 | 613 | 614 | 26,000 | 6,140 |
| 2007-02-07 | 620 | 621 | 612 | 615 | 48,000 | 6,150 |
| 2007-02-06 | 620 | 621 | 617 | 618 | 16,000 | 6,180 |
| 2007-02-05 | 628 | 630 | 620 | 620 | 55,000 | 6,200 |
| 2007-02-02 | 621 | 626 | 621 | 626 | 24,000 | 6,260 |
| 2007-02-01 | 622 | 628 | 620 | 628 | 25,000 | 6,280 |
| 2007-01-31 | 625 | 625 | 616 | 617 | 25,000 | 6,170 |
| 2007-01-30 | 630 | 633 | 626 | 627 | 39,000 | 6,270 |
| 2007-01-29 | 619 | 630 | 619 | 625 | 29,000 | 6,250 |
| 2007-01-26 | 620 | 621 | 615 | 619 | 22,000 | 6,190 |
| 2007-01-25 | 630 | 630 | 621 | 623 | 42,000 | 6,230 |
| 2007-01-24 | 619 | 626 | 618 | 620 | 39,000 | 6,200 |
| 2007-01-23 | 615 | 615 | 611 | 614 | 23,000 | 6,140 |
| 2007-01-22 | 614 | 620 | 611 | 612 | 24,000 | 6,120 |
| 2007-01-19 | 605 | 613 | 605 | 607 | 30,000 | 6,070 |
| 2007-01-18 | 609 | 611 | 601 | 605 | 37,000 | 6,050 |
| 2007-01-17 | 614 | 615 | 612 | 613 | 49,000 | 6,130 |
| 2007-01-16 | 597 | 615 | 597 | 610 | 100,000 | 6,100 |
| 2007-01-15 | 581 | 595 | 581 | 594 | 54,000 | 5,940 |
| 2007-01-12 | 575 | 580 | 575 | 580 | 21,000 | 5,800 |
| 2007-01-11 | 578 | 583 | 572 | 574 | 52,000 | 5,740 |
| 2007-01-10 | 580 | 583 | 572 | 572 | 36,000 | 5,720 |
| 2007-01-09 | 578 | 585 | 577 | 583 | 45,000 | 5,830 |
| 2007-01-05 | 574 | 580 | 574 | 575 | 27,000 | 5,750 |
| 2007-01-04 | 575 | 580 | 575 | 579 | 33,000 | 5,790 |
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
