2204 (株)中村屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 485 | 492 | 478 | 478 | 23,000 | 4,780 |
| 2009-12-29 | 489 | 489 | 483 | 484 | 9,000 | 4,840 |
| 2009-12-28 | 479 | 488 | 479 | 488 | 15,000 | 4,880 |
| 2009-12-25 | 479 | 480 | 475 | 475 | 34,000 | 4,750 |
| 2009-12-24 | 482 | 488 | 481 | 485 | 34,000 | 4,850 |
| 2009-12-22 | 481 | 488 | 475 | 486 | 41,000 | 4,860 |
| 2009-12-21 | 488 | 488 | 477 | 477 | 14,000 | 4,770 |
| 2009-12-18 | 484 | 484 | 478 | 478 | 23,000 | 4,780 |
| 2009-12-17 | 479 | 485 | 479 | 484 | 25,000 | 4,840 |
| 2009-12-16 | 478 | 482 | 477 | 482 | 23,000 | 4,820 |
| 2009-12-15 | 474 | 475 | 473 | 473 | 24,000 | 4,730 |
| 2009-12-14 | 479 | 484 | 472 | 476 | 52,000 | 4,760 |
| 2009-12-11 | 474 | 475 | 470 | 475 | 61,000 | 4,750 |
| 2009-12-10 | 469 | 472 | 465 | 465 | 18,000 | 4,650 |
| 2009-12-09 | 468 | 474 | 465 | 470 | 40,000 | 4,700 |
| 2009-12-08 | 479 | 479 | 466 | 466 | 31,000 | 4,660 |
| 2009-12-07 | 476 | 481 | 476 | 480 | 35,000 | 4,800 |
| 2009-12-04 | 490 | 490 | 475 | 475 | 36,000 | 4,750 |
| 2009-12-03 | 480 | 492 | 480 | 492 | 65,000 | 4,920 |
| 2009-12-02 | 485 | 485 | 479 | 479 | 24,000 | 4,790 |
| 2009-12-01 | 470 | 492 | 469 | 484 | 55,000 | 4,840 |
| 2009-11-30 | 463 | 469 | 463 | 469 | 27,000 | 4,690 |
| 2009-11-27 | 468 | 469 | 463 | 463 | 24,000 | 4,630 |
| 2009-11-26 | 466 | 475 | 466 | 469 | 17,000 | 4,690 |
| 2009-11-25 | 475 | 475 | 466 | 467 | 37,000 | 4,670 |
| 2009-11-24 | 462 | 476 | 462 | 475 | 42,000 | 4,750 |
| 2009-11-20 | 460 | 467 | 460 | 460 | 27,000 | 4,600 |
| 2009-11-19 | 458 | 464 | 456 | 459 | 33,000 | 4,590 |
| 2009-11-18 | 458 | 458 | 457 | 458 | 22,000 | 4,580 |
| 2009-11-17 | 467 | 467 | 458 | 459 | 26,000 | 4,590 |
| 2009-11-16 | 470 | 470 | 464 | 465 | 27,000 | 4,650 |
| 2009-11-13 | 469 | 470 | 463 | 470 | 21,000 | 4,700 |
| 2009-11-12 | 473 | 476 | 467 | 470 | 60,000 | 4,700 |
| 2009-11-11 | 473 | 473 | 470 | 471 | 15,000 | 4,710 |
| 2009-11-10 | 468 | 475 | 467 | 473 | 22,000 | 4,730 |
| 2009-11-09 | 475 | 475 | 465 | 465 | 19,000 | 4,650 |
| 2009-11-06 | 468 | 470 | 468 | 470 | 10,000 | 4,700 |
| 2009-11-05 | 464 | 474 | 464 | 466 | 18,000 | 4,660 |
| 2009-11-04 | 472 | 473 | 461 | 464 | 40,000 | 4,640 |
| 2009-11-02 | 478 | 484 | 468 | 473 | 54,000 | 4,730 |
| 2009-10-30 | 485 | 491 | 478 | 478 | 53,000 | 4,780 |
| 2009-10-29 | 495 | 499 | 485 | 485 | 47,000 | 4,850 |
| 2009-10-28 | 505 | 505 | 493 | 494 | 38,000 | 4,940 |
| 2009-10-27 | 498 | 505 | 489 | 504 | 62,000 | 5,040 |
| 2009-10-26 | 504 | 506 | 485 | 497 | 52,000 | 4,970 |
| 2009-10-23 | 493 | 503 | 492 | 500 | 52,000 | 5,000 |
| 2009-10-22 | 503 | 504 | 494 | 499 | 28,000 | 4,990 |
| 2009-10-21 | 499 | 502 | 495 | 502 | 26,000 | 5,020 |
| 2009-10-20 | 499 | 500 | 496 | 500 | 35,000 | 5,000 |
| 2009-10-19 | 496 | 498 | 493 | 498 | 29,000 | 4,980 |
| 2009-10-16 | 498 | 498 | 490 | 493 | 26,000 | 4,930 |
| 2009-10-15 | 493 | 497 | 490 | 497 | 36,000 | 4,970 |
| 2009-10-14 | 498 | 499 | 491 | 494 | 58,000 | 4,940 |
| 2009-10-13 | 500 | 505 | 495 | 497 | 55,000 | 4,970 |
| 2009-10-09 | 480 | 495 | 473 | 493 | 43,000 | 4,930 |
| 2009-10-08 | 478 | 492 | 468 | 468 | 53,000 | 4,680 |
| 2009-10-07 | 471 | 471 | 468 | 470 | 12,000 | 4,700 |
| 2009-10-06 | 466 | 472 | 465 | 470 | 21,000 | 4,700 |
| 2009-10-05 | 472 | 476 | 466 | 476 | 16,000 | 4,760 |
| 2009-10-02 | 471 | 473 | 469 | 472 | 19,000 | 4,720 |
| 2009-10-01 | 470 | 471 | 465 | 471 | 10,000 | 4,710 |
| 2009-09-30 | 472 | 472 | 466 | 472 | 25,000 | 4,720 |
| 2009-09-29 | 466 | 471 | 462 | 471 | 24,000 | 4,710 |
| 2009-09-28 | 459 | 468 | 459 | 465 | 30,000 | 4,650 |
| 2009-09-25 | 466 | 466 | 459 | 459 | 39,000 | 4,590 |
| 2009-09-24 | 452 | 462 | 450 | 462 | 53,000 | 4,620 |
| 2009-09-18 | 445 | 448 | 443 | 448 | 28,000 | 4,480 |
| 2009-09-17 | 447 | 449 | 444 | 447 | 15,000 | 4,470 |
| 2009-09-16 | 451 | 451 | 445 | 445 | 25,000 | 4,450 |
| 2009-09-15 | 454 | 454 | 445 | 450 | 29,000 | 4,500 |
| 2009-09-14 | 459 | 463 | 455 | 455 | 40,000 | 4,550 |
| 2009-09-11 | 461 | 464 | 456 | 459 | 66,000 | 4,590 |
| 2009-09-10 | 459 | 464 | 455 | 456 | 18,000 | 4,560 |
| 2009-09-09 | 454 | 459 | 452 | 455 | 11,000 | 4,550 |
| 2009-09-08 | 457 | 457 | 453 | 454 | 14,000 | 4,540 |
| 2009-09-07 | 455 | 459 | 454 | 457 | 18,000 | 4,570 |
| 2009-09-04 | 457 | 457 | 455 | 455 | 13,000 | 4,550 |
| 2009-09-03 | 455 | 458 | 455 | 456 | 27,000 | 4,560 |
| 2009-09-02 | 467 | 467 | 457 | 457 | 28,000 | 4,570 |
| 2009-09-01 | 468 | 470 | 468 | 470 | 8,000 | 4,700 |
| 2009-08-31 | 464 | 472 | 464 | 470 | 35,000 | 4,700 |
| 2009-08-28 | 474 | 475 | 473 | 474 | 8,000 | 4,740 |
| 2009-08-27 | 473 | 476 | 472 | 474 | 12,000 | 4,740 |
| 2009-08-26 | 474 | 478 | 472 | 473 | 17,000 | 4,730 |
| 2009-08-25 | 478 | 478 | 474 | 475 | 29,000 | 4,750 |
| 2009-08-24 | 475 | 477 | 471 | 477 | 30,000 | 4,770 |
| 2009-08-21 | 465 | 468 | 464 | 468 | 19,000 | 4,680 |
| 2009-08-20 | 464 | 470 | 464 | 469 | 19,000 | 4,690 |
| 2009-08-19 | 460 | 462 | 456 | 457 | 16,000 | 4,570 |
| 2009-08-18 | 457 | 460 | 457 | 458 | 12,000 | 4,580 |
| 2009-08-17 | 473 | 473 | 460 | 461 | 31,000 | 4,610 |
| 2009-08-14 | 470 | 476 | 469 | 473 | 19,000 | 4,730 |
| 2009-08-13 | 473 | 478 | 473 | 473 | 20,000 | 4,730 |
| 2009-08-12 | 478 | 480 | 473 | 473 | 38,000 | 4,730 |
| 2009-08-11 | 472 | 478 | 472 | 478 | 15,000 | 4,780 |
| 2009-08-10 | 471 | 476 | 471 | 472 | 7,000 | 4,720 |
| 2009-08-07 | 469 | 471 | 469 | 471 | 18,000 | 4,710 |
| 2009-08-06 | 468 | 472 | 468 | 469 | 16,000 | 4,690 |
| 2009-08-05 | 470 | 473 | 467 | 472 | 15,000 | 4,720 |
| 2009-08-04 | 465 | 470 | 465 | 470 | 11,000 | 4,700 |
| 2009-08-03 | 468 | 479 | 467 | 468 | 26,000 | 4,680 |
| 2009-07-31 | 473 | 473 | 466 | 466 | 15,000 | 4,660 |
| 2009-07-30 | 475 | 475 | 473 | 473 | 13,000 | 4,730 |
| 2009-07-29 | 475 | 475 | 474 | 475 | 10,000 | 4,750 |
| 2009-07-28 | 476 | 476 | 472 | 475 | 4,000 | 4,750 |
| 2009-07-27 | 475 | 476 | 472 | 476 | 60,000 | 4,760 |
| 2009-07-24 | 458 | 465 | 457 | 465 | 38,000 | 4,650 |
| 2009-07-23 | 461 | 469 | 461 | 463 | 37,000 | 4,630 |
| 2009-07-22 | 452 | 461 | 452 | 460 | 27,000 | 4,600 |
| 2009-07-21 | 446 | 450 | 446 | 449 | 21,000 | 4,490 |
| 2009-07-17 | 449 | 449 | 446 | 446 | 18,000 | 4,460 |
| 2009-07-16 | 450 | 450 | 447 | 448 | 19,000 | 4,480 |
| 2009-07-15 | 450 | 451 | 443 | 450 | 44,000 | 4,500 |
| 2009-07-14 | 475 | 484 | 455 | 457 | 215,000 | 4,570 |
| 2009-07-13 | 466 | 471 | 466 | 471 | 92,000 | 4,710 |
| 2009-07-10 | 451 | 458 | 450 | 458 | 41,000 | 4,580 |
| 2009-07-09 | 456 | 456 | 447 | 447 | 27,000 | 4,470 |
| 2009-07-08 | 452 | 454 | 447 | 452 | 28,000 | 4,520 |
| 2009-07-07 | 446 | 451 | 445 | 451 | 25,000 | 4,510 |
| 2009-07-06 | 446 | 449 | 444 | 444 | 30,000 | 4,440 |
| 2009-07-03 | 450 | 455 | 446 | 446 | 33,000 | 4,460 |
| 2009-07-02 | 461 | 461 | 451 | 451 | 24,000 | 4,510 |
| 2009-07-01 | 455 | 457 | 455 | 456 | 23,000 | 4,560 |
| 2009-06-30 | 460 | 460 | 457 | 458 | 18,000 | 4,580 |
| 2009-06-29 | 461 | 463 | 459 | 460 | 29,000 | 4,600 |
| 2009-06-26 | 461 | 462 | 459 | 460 | 27,000 | 4,600 |
| 2009-06-25 | 458 | 466 | 456 | 464 | 62,000 | 4,640 |
| 2009-06-24 | 460 | 464 | 459 | 462 | 24,000 | 4,620 |
| 2009-06-23 | 463 | 463 | 456 | 457 | 27,000 | 4,570 |
| 2009-06-22 | 466 | 469 | 461 | 463 | 35,000 | 4,630 |
| 2009-06-19 | 468 | 470 | 461 | 461 | 31,000 | 4,610 |
| 2009-06-18 | 467 | 469 | 463 | 468 | 15,000 | 4,680 |
| 2009-06-17 | 467 | 470 | 464 | 467 | 18,000 | 4,670 |
| 2009-06-16 | 484 | 484 | 462 | 462 | 50,000 | 4,620 |
| 2009-06-15 | 483 | 484 | 482 | 484 | 34,000 | 4,840 |
| 2009-06-12 | 475 | 479 | 472 | 479 | 79,000 | 4,790 |
| 2009-06-11 | 469 | 471 | 464 | 471 | 20,000 | 4,710 |
| 2009-06-10 | 464 | 465 | 460 | 465 | 23,000 | 4,650 |
| 2009-06-09 | 471 | 472 | 466 | 466 | 18,000 | 4,660 |
| 2009-06-08 | 469 | 471 | 469 | 470 | 7,000 | 4,700 |
| 2009-06-05 | 472 | 472 | 468 | 468 | 12,000 | 4,680 |
| 2009-06-04 | 469 | 476 | 469 | 472 | 14,000 | 4,720 |
| 2009-06-03 | 471 | 473 | 469 | 469 | 14,000 | 4,690 |
| 2009-06-02 | 473 | 475 | 472 | 473 | 17,000 | 4,730 |
| 2009-06-01 | 475 | 475 | 470 | 470 | 18,000 | 4,700 |
| 2009-05-29 | 479 | 479 | 470 | 470 | 47,000 | 4,700 |
| 2009-05-28 | 475 | 484 | 475 | 481 | 11,000 | 4,810 |
| 2009-05-27 | 482 | 488 | 479 | 479 | 18,000 | 4,790 |
| 2009-05-26 | 483 | 487 | 476 | 487 | 21,000 | 4,870 |
| 2009-05-25 | 490 | 490 | 481 | 482 | 32,000 | 4,820 |
| 2009-05-22 | 484 | 490 | 484 | 487 | 25,000 | 4,870 |
| 2009-05-21 | 480 | 481 | 474 | 480 | 18,000 | 4,800 |
| 2009-05-20 | 467 | 480 | 467 | 480 | 24,000 | 4,800 |
| 2009-05-19 | 469 | 471 | 464 | 470 | 22,000 | 4,700 |
| 2009-05-18 | 481 | 481 | 460 | 460 | 32,000 | 4,600 |
| 2009-05-15 | 485 | 490 | 480 | 490 | 9,000 | 4,900 |
| 2009-05-14 | 497 | 498 | 488 | 488 | 35,000 | 4,880 |
| 2009-05-13 | 487 | 497 | 487 | 497 | 21,000 | 4,970 |
| 2009-05-12 | 477 | 486 | 477 | 485 | 21,000 | 4,850 |
| 2009-05-11 | 476 | 476 | 470 | 476 | 9,000 | 4,760 |
| 2009-05-08 | 478 | 478 | 464 | 473 | 16,000 | 4,730 |
| 2009-05-07 | 478 | 478 | 472 | 478 | 21,000 | 4,780 |
| 2009-05-01 | 473 | 477 | 463 | 463 | 13,000 | 4,630 |
| 2009-04-30 | 451 | 473 | 451 | 469 | 24,000 | 4,690 |
| 2009-04-28 | 469 | 469 | 455 | 455 | 33,000 | 4,550 |
| 2009-04-27 | 472 | 477 | 472 | 474 | 19,000 | 4,740 |
| 2009-04-24 | 485 | 485 | 476 | 476 | 33,000 | 4,760 |
| 2009-04-23 | 477 | 483 | 472 | 480 | 43,000 | 4,800 |
| 2009-04-22 | 486 | 486 | 471 | 473 | 32,000 | 4,730 |
| 2009-04-21 | 489 | 494 | 482 | 487 | 33,000 | 4,870 |
| 2009-04-20 | 495 | 495 | 489 | 492 | 9,000 | 4,920 |
| 2009-04-17 | 502 | 502 | 495 | 495 | 8,000 | 4,950 |
| 2009-04-16 | 492 | 507 | 492 | 501 | 12,000 | 5,010 |
| 2009-04-15 | 498 | 498 | 487 | 491 | 11,000 | 4,910 |
| 2009-04-14 | 494 | 500 | 494 | 498 | 30,000 | 4,980 |
| 2009-04-13 | 495 | 496 | 491 | 494 | 15,000 | 4,940 |
| 2009-04-10 | 493 | 493 | 486 | 491 | 30,000 | 4,910 |
| 2009-04-09 | 493 | 493 | 492 | 492 | 10,000 | 4,920 |
| 2009-04-08 | 492 | 503 | 491 | 493 | 23,000 | 4,930 |
| 2009-04-07 | 502 | 502 | 488 | 493 | 28,000 | 4,930 |
| 2009-04-06 | 517 | 517 | 497 | 498 | 15,000 | 4,980 |
| 2009-04-03 | 524 | 524 | 503 | 508 | 41,000 | 5,080 |
| 2009-04-02 | 515 | 526 | 508 | 525 | 34,000 | 5,250 |
| 2009-04-01 | 517 | 518 | 511 | 515 | 20,000 | 5,150 |
| 2009-03-31 | 519 | 520 | 517 | 518 | 19,000 | 5,180 |
| 2009-03-30 | 531 | 534 | 522 | 522 | 31,000 | 5,220 |
| 2009-03-27 | 533 | 546 | 525 | 537 | 57,000 | 5,370 |
| 2009-03-26 | 541 | 541 | 512 | 532 | 48,000 | 5,320 |
| 2009-03-25 | 541 | 548 | 538 | 548 | 100,000 | 5,480 |
| 2009-03-24 | 535 | 539 | 528 | 538 | 71,000 | 5,380 |
| 2009-03-23 | 518 | 526 | 517 | 525 | 60,000 | 5,250 |
| 2009-03-19 | 514 | 517 | 513 | 516 | 25,000 | 5,160 |
| 2009-03-18 | 508 | 514 | 506 | 510 | 40,000 | 5,100 |
| 2009-03-17 | 508 | 518 | 507 | 511 | 72,000 | 5,110 |
| 2009-03-16 | 503 | 509 | 502 | 506 | 72,000 | 5,060 |
| 2009-03-13 | 500 | 500 | 497 | 500 | 98,000 | 5,000 |
| 2009-03-12 | 498 | 500 | 496 | 500 | 55,000 | 5,000 |
| 2009-03-11 | 495 | 497 | 494 | 495 | 28,000 | 4,950 |
| 2009-03-10 | 487 | 491 | 487 | 487 | 20,000 | 4,870 |
| 2009-03-09 | 492 | 496 | 492 | 492 | 23,000 | 4,920 |
| 2009-03-06 | 499 | 499 | 492 | 492 | 50,000 | 4,920 |
| 2009-03-05 | 498 | 500 | 493 | 500 | 74,000 | 5,000 |
| 2009-03-04 | 491 | 498 | 490 | 498 | 30,000 | 4,980 |
| 2009-03-03 | 472 | 495 | 472 | 495 | 22,000 | 4,950 |
| 2009-03-02 | 491 | 491 | 486 | 487 | 21,000 | 4,870 |
| 2009-02-27 | 495 | 499 | 495 | 499 | 16,000 | 4,990 |
| 2009-02-26 | 491 | 500 | 491 | 500 | 29,000 | 5,000 |
| 2009-02-25 | 502 | 502 | 489 | 490 | 42,000 | 4,900 |
| 2009-02-24 | 487 | 500 | 481 | 500 | 40,000 | 5,000 |
| 2009-02-23 | 493 | 493 | 482 | 486 | 17,000 | 4,860 |
| 2009-02-20 | 493 | 499 | 489 | 496 | 48,000 | 4,960 |
| 2009-02-19 | 488 | 491 | 486 | 488 | 22,000 | 4,880 |
| 2009-02-18 | 490 | 495 | 486 | 490 | 25,000 | 4,900 |
| 2009-02-17 | 485 | 486 | 481 | 485 | 16,000 | 4,850 |
| 2009-02-16 | 488 | 495 | 487 | 494 | 23,000 | 4,940 |
| 2009-02-13 | 485 | 489 | 485 | 487 | 32,000 | 4,870 |
| 2009-02-12 | 490 | 490 | 480 | 480 | 27,000 | 4,800 |
| 2009-02-10 | 495 | 496 | 490 | 490 | 32,000 | 4,900 |
| 2009-02-09 | 497 | 499 | 492 | 496 | 26,000 | 4,960 |
| 2009-02-06 | 496 | 502 | 496 | 499 | 42,000 | 4,990 |
| 2009-02-05 | 490 | 499 | 488 | 495 | 45,000 | 4,950 |
| 2009-02-04 | 480 | 490 | 478 | 487 | 27,000 | 4,870 |
| 2009-02-03 | 471 | 490 | 471 | 485 | 31,000 | 4,850 |
| 2009-02-02 | 477 | 482 | 475 | 480 | 14,000 | 4,800 |
| 2009-01-30 | 479 | 483 | 467 | 482 | 38,000 | 4,820 |
| 2009-01-29 | 469 | 483 | 469 | 483 | 37,000 | 4,830 |
| 2009-01-28 | 461 | 471 | 459 | 461 | 24,000 | 4,610 |
| 2009-01-27 | 467 | 467 | 454 | 457 | 31,000 | 4,570 |
| 2009-01-26 | 446 | 457 | 444 | 451 | 40,000 | 4,510 |
| 2009-01-23 | 436 | 445 | 432 | 442 | 18,000 | 4,420 |
| 2009-01-22 | 456 | 456 | 432 | 437 | 11,000 | 4,370 |
| 2009-01-21 | 441 | 444 | 440 | 441 | 28,000 | 4,410 |
| 2009-01-20 | 446 | 446 | 441 | 441 | 10,000 | 4,410 |
| 2009-01-19 | 455 | 455 | 445 | 445 | 11,000 | 4,450 |
| 2009-01-16 | 455 | 455 | 438 | 452 | 54,000 | 4,520 |
| 2009-01-15 | 453 | 466 | 451 | 456 | 45,000 | 4,560 |
| 2009-01-14 | 468 | 471 | 464 | 468 | 23,000 | 4,680 |
| 2009-01-13 | 492 | 493 | 467 | 467 | 48,000 | 4,670 |
| 2009-01-09 | 492 | 494 | 492 | 492 | 17,000 | 4,920 |
| 2009-01-08 | 498 | 498 | 491 | 491 | 26,000 | 4,910 |
| 2009-01-07 | 498 | 500 | 495 | 499 | 23,000 | 4,990 |
| 2009-01-06 | 492 | 499 | 492 | 498 | 11,000 | 4,980 |
| 2009-01-05 | 501 | 501 | 492 | 492 | 6,000 | 4,920 |
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
