2204 (株)中村屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 395 | 396 | 389 | 389 | 27,000 | 3,890 |
| 2010-12-29 | 394 | 397 | 394 | 395 | 21,000 | 3,950 |
| 2010-12-28 | 392 | 394 | 392 | 393 | 15,000 | 3,930 |
| 2010-12-27 | 388 | 394 | 387 | 392 | 66,000 | 3,920 |
| 2010-12-24 | 394 | 395 | 393 | 394 | 47,000 | 3,940 |
| 2010-12-22 | 395 | 395 | 394 | 395 | 42,000 | 3,950 |
| 2010-12-21 | 395 | 397 | 386 | 395 | 96,000 | 3,950 |
| 2010-12-20 | 401 | 401 | 395 | 399 | 44,000 | 3,990 |
| 2010-12-17 | 401 | 403 | 401 | 402 | 36,000 | 4,020 |
| 2010-12-16 | 401 | 405 | 401 | 403 | 33,000 | 4,030 |
| 2010-12-15 | 404 | 405 | 403 | 403 | 17,000 | 4,030 |
| 2010-12-14 | 407 | 407 | 405 | 406 | 21,000 | 4,060 |
| 2010-12-13 | 405 | 408 | 404 | 407 | 67,000 | 4,070 |
| 2010-12-10 | 403 | 407 | 403 | 404 | 114,000 | 4,040 |
| 2010-12-09 | 406 | 407 | 406 | 407 | 22,000 | 4,070 |
| 2010-12-08 | 411 | 411 | 408 | 409 | 25,000 | 4,090 |
| 2010-12-07 | 412 | 414 | 411 | 413 | 29,000 | 4,130 |
| 2010-12-06 | 415 | 415 | 414 | 415 | 28,000 | 4,150 |
| 2010-12-03 | 409 | 411 | 409 | 410 | 18,000 | 4,100 |
| 2010-12-02 | 412 | 414 | 411 | 411 | 22,000 | 4,110 |
| 2010-12-01 | 402 | 407 | 402 | 404 | 20,000 | 4,040 |
| 2010-11-30 | 402 | 407 | 402 | 405 | 31,000 | 4,050 |
| 2010-11-29 | 403 | 411 | 403 | 406 | 13,000 | 4,060 |
| 2010-11-26 | 402 | 410 | 402 | 402 | 16,000 | 4,020 |
| 2010-11-25 | 417 | 417 | 406 | 406 | 40,000 | 4,060 |
| 2010-11-24 | 412 | 418 | 408 | 415 | 27,000 | 4,150 |
| 2010-11-22 | 411 | 415 | 411 | 412 | 8,000 | 4,120 |
| 2010-11-19 | 402 | 410 | 400 | 406 | 29,000 | 4,060 |
| 2010-11-18 | 393 | 409 | 388 | 402 | 48,000 | 4,020 |
| 2010-11-17 | 386 | 394 | 386 | 393 | 18,000 | 3,930 |
| 2010-11-16 | 392 | 392 | 389 | 390 | 11,000 | 3,900 |
| 2010-11-15 | 389 | 394 | 389 | 392 | 14,000 | 3,920 |
| 2010-11-12 | 395 | 396 | 389 | 389 | 58,000 | 3,890 |
| 2010-11-11 | 392 | 397 | 390 | 395 | 29,000 | 3,950 |
| 2010-11-10 | 394 | 399 | 392 | 394 | 93,000 | 3,940 |
| 2010-11-09 | 398 | 398 | 394 | 395 | 9,000 | 3,950 |
| 2010-11-08 | 397 | 415 | 396 | 397 | 38,000 | 3,970 |
| 2010-11-05 | 388 | 396 | 388 | 394 | 43,000 | 3,940 |
| 2010-11-04 | 378 | 384 | 378 | 383 | 16,000 | 3,830 |
| 2010-11-02 | 378 | 381 | 375 | 377 | 19,000 | 3,770 |
| 2010-11-01 | 381 | 381 | 375 | 376 | 30,000 | 3,760 |
| 2010-10-29 | 376 | 377 | 375 | 375 | 30,000 | 3,750 |
| 2010-10-28 | 398 | 398 | 376 | 377 | 123,000 | 3,770 |
| 2010-10-27 | 405 | 405 | 392 | 399 | 45,000 | 3,990 |
| 2010-10-26 | 402 | 410 | 401 | 402 | 44,000 | 4,020 |
| 2010-10-25 | 420 | 420 | 409 | 409 | 41,000 | 4,090 |
| 2010-10-22 | 410 | 417 | 410 | 415 | 23,000 | 4,150 |
| 2010-10-21 | 416 | 416 | 406 | 410 | 34,000 | 4,100 |
| 2010-10-20 | 418 | 422 | 415 | 415 | 33,000 | 4,150 |
| 2010-10-19 | 421 | 423 | 421 | 423 | 20,000 | 4,230 |
| 2010-10-18 | 420 | 424 | 420 | 421 | 23,000 | 4,210 |
| 2010-10-15 | 422 | 422 | 421 | 421 | 11,000 | 4,210 |
| 2010-10-14 | 422 | 424 | 422 | 423 | 31,000 | 4,230 |
| 2010-10-13 | 432 | 432 | 425 | 426 | 28,000 | 4,260 |
| 2010-10-12 | 442 | 442 | 433 | 433 | 88,000 | 4,330 |
| 2010-10-08 | 434 | 435 | 433 | 434 | 23,000 | 4,340 |
| 2010-10-07 | 433 | 437 | 432 | 437 | 23,000 | 4,370 |
| 2010-10-06 | 435 | 436 | 434 | 435 | 28,000 | 4,350 |
| 2010-10-05 | 431 | 442 | 431 | 442 | 39,000 | 4,420 |
| 2010-10-04 | 441 | 441 | 438 | 439 | 21,000 | 4,390 |
| 2010-10-01 | 449 | 449 | 441 | 441 | 14,000 | 4,410 |
| 2010-09-30 | 459 | 459 | 449 | 449 | 20,000 | 4,490 |
| 2010-09-29 | 454 | 459 | 454 | 458 | 22,000 | 4,580 |
| 2010-09-28 | 454 | 455 | 448 | 455 | 19,000 | 4,550 |
| 2010-09-27 | 451 | 454 | 444 | 454 | 34,000 | 4,540 |
| 2010-09-24 | 445 | 451 | 445 | 451 | 31,000 | 4,510 |
| 2010-09-22 | 444 | 447 | 438 | 444 | 16,000 | 4,440 |
| 2010-09-21 | 455 | 455 | 444 | 444 | 16,000 | 4,440 |
| 2010-09-17 | 450 | 455 | 446 | 452 | 43,000 | 4,520 |
| 2010-09-16 | 451 | 451 | 444 | 446 | 21,000 | 4,460 |
| 2010-09-15 | 438 | 450 | 438 | 450 | 27,000 | 4,500 |
| 2010-09-14 | 438 | 439 | 435 | 437 | 20,000 | 4,370 |
| 2010-09-13 | 454 | 454 | 435 | 438 | 59,000 | 4,380 |
| 2010-09-10 | 454 | 454 | 444 | 452 | 108,000 | 4,520 |
| 2010-09-09 | 439 | 444 | 439 | 442 | 12,000 | 4,420 |
| 2010-09-08 | 439 | 441 | 429 | 438 | 25,000 | 4,380 |
| 2010-09-07 | 438 | 448 | 438 | 444 | 13,000 | 4,440 |
| 2010-09-06 | 440 | 442 | 440 | 442 | 9,000 | 4,420 |
| 2010-09-03 | 441 | 441 | 438 | 439 | 12,000 | 4,390 |
| 2010-09-02 | 439 | 440 | 434 | 440 | 26,000 | 4,400 |
| 2010-09-01 | 450 | 450 | 433 | 438 | 60,000 | 4,380 |
| 2010-08-31 | 461 | 461 | 449 | 449 | 24,000 | 4,490 |
| 2010-08-30 | 459 | 462 | 459 | 461 | 26,000 | 4,610 |
| 2010-08-27 | 455 | 456 | 453 | 456 | 18,000 | 4,560 |
| 2010-08-26 | 448 | 456 | 445 | 456 | 29,000 | 4,560 |
| 2010-08-25 | 435 | 448 | 435 | 448 | 36,000 | 4,480 |
| 2010-08-24 | 449 | 450 | 447 | 448 | 26,000 | 4,480 |
| 2010-08-23 | 450 | 450 | 448 | 450 | 25,000 | 4,500 |
| 2010-08-20 | 447 | 447 | 445 | 445 | 11,000 | 4,450 |
| 2010-08-19 | 448 | 449 | 444 | 448 | 19,000 | 4,480 |
| 2010-08-18 | 441 | 449 | 441 | 449 | 31,000 | 4,490 |
| 2010-08-17 | 436 | 438 | 433 | 438 | 17,000 | 4,380 |
| 2010-08-16 | 433 | 441 | 433 | 441 | 17,000 | 4,410 |
| 2010-08-13 | 436 | 439 | 436 | 437 | 15,000 | 4,370 |
| 2010-08-12 | 428 | 437 | 428 | 436 | 39,000 | 4,360 |
| 2010-08-11 | 435 | 435 | 427 | 428 | 29,000 | 4,280 |
| 2010-08-10 | 448 | 448 | 441 | 441 | 15,000 | 4,410 |
| 2010-08-09 | 445 | 445 | 442 | 443 | 13,000 | 4,430 |
| 2010-08-06 | 434 | 445 | 434 | 445 | 23,000 | 4,450 |
| 2010-08-05 | 426 | 435 | 426 | 434 | 22,000 | 4,340 |
| 2010-08-04 | 435 | 435 | 426 | 427 | 14,000 | 4,270 |
| 2010-08-03 | 435 | 436 | 435 | 435 | 11,000 | 4,350 |
| 2010-08-02 | 428 | 436 | 428 | 435 | 21,000 | 4,350 |
| 2010-07-30 | 447 | 447 | 432 | 432 | 26,000 | 4,320 |
| 2010-07-29 | 453 | 453 | 447 | 447 | 18,000 | 4,470 |
| 2010-07-28 | 452 | 453 | 451 | 452 | 18,000 | 4,520 |
| 2010-07-27 | 449 | 451 | 449 | 451 | 19,000 | 4,510 |
| 2010-07-26 | 458 | 458 | 452 | 453 | 58,000 | 4,530 |
| 2010-07-23 | 442 | 453 | 442 | 450 | 74,000 | 4,500 |
| 2010-07-22 | 442 | 448 | 442 | 446 | 24,000 | 4,460 |
| 2010-07-21 | 443 | 451 | 436 | 444 | 40,000 | 4,440 |
| 2010-07-20 | 451 | 451 | 437 | 442 | 28,000 | 4,420 |
| 2010-07-16 | 455 | 455 | 450 | 451 | 26,000 | 4,510 |
| 2010-07-15 | 455 | 456 | 454 | 454 | 16,000 | 4,540 |
| 2010-07-14 | 454 | 456 | 454 | 455 | 12,000 | 4,550 |
| 2010-07-13 | 456 | 457 | 452 | 452 | 44,000 | 4,520 |
| 2010-07-12 | 453 | 462 | 452 | 458 | 203,000 | 4,580 |
| 2010-07-09 | 435 | 452 | 432 | 451 | 55,000 | 4,510 |
| 2010-07-08 | 431 | 440 | 430 | 434 | 28,000 | 4,340 |
| 2010-07-07 | 424 | 428 | 424 | 428 | 18,000 | 4,280 |
| 2010-07-06 | 423 | 429 | 423 | 427 | 22,000 | 4,270 |
| 2010-07-05 | 422 | 430 | 420 | 428 | 46,000 | 4,280 |
| 2010-07-02 | 425 | 429 | 421 | 422 | 29,000 | 4,220 |
| 2010-07-01 | 429 | 429 | 423 | 425 | 13,000 | 4,250 |
| 2010-06-30 | 430 | 432 | 430 | 432 | 12,000 | 4,320 |
| 2010-06-29 | 437 | 442 | 434 | 434 | 20,000 | 4,340 |
| 2010-06-28 | 444 | 444 | 436 | 444 | 21,000 | 4,440 |
| 2010-06-25 | 455 | 455 | 438 | 445 | 25,000 | 4,450 |
| 2010-06-24 | 455 | 456 | 455 | 455 | 25,000 | 4,550 |
| 2010-06-23 | 448 | 455 | 448 | 454 | 10,000 | 4,540 |
| 2010-06-22 | 453 | 456 | 453 | 456 | 18,000 | 4,560 |
| 2010-06-21 | 445 | 458 | 445 | 458 | 32,000 | 4,580 |
| 2010-06-18 | 442 | 447 | 437 | 445 | 22,000 | 4,450 |
| 2010-06-17 | 448 | 448 | 442 | 444 | 20,000 | 4,440 |
| 2010-06-16 | 445 | 447 | 444 | 447 | 30,000 | 4,470 |
| 2010-06-15 | 442 | 444 | 441 | 444 | 39,000 | 4,440 |
| 2010-06-14 | 432 | 442 | 432 | 439 | 68,000 | 4,390 |
| 2010-06-11 | 423 | 429 | 423 | 429 | 77,000 | 4,290 |
| 2010-06-10 | 422 | 422 | 420 | 421 | 28,000 | 4,210 |
| 2010-06-09 | 422 | 422 | 420 | 422 | 17,000 | 4,220 |
| 2010-06-08 | 421 | 433 | 420 | 426 | 10,000 | 4,260 |
| 2010-06-07 | 429 | 429 | 423 | 423 | 20,000 | 4,230 |
| 2010-06-04 | 431 | 437 | 431 | 437 | 20,000 | 4,370 |
| 2010-06-03 | 428 | 432 | 428 | 431 | 23,000 | 4,310 |
| 2010-06-02 | 420 | 434 | 420 | 434 | 25,000 | 4,340 |
| 2010-06-01 | 435 | 435 | 421 | 427 | 14,000 | 4,270 |
| 2010-05-31 | 424 | 440 | 424 | 435 | 19,000 | 4,350 |
| 2010-05-28 | 424 | 428 | 423 | 427 | 29,000 | 4,270 |
| 2010-05-27 | 426 | 426 | 423 | 423 | 26,000 | 4,230 |
| 2010-05-26 | 420 | 428 | 416 | 427 | 58,000 | 4,270 |
| 2010-05-25 | 435 | 435 | 425 | 426 | 61,000 | 4,260 |
| 2010-05-24 | 437 | 437 | 433 | 434 | 51,000 | 4,340 |
| 2010-05-21 | 437 | 438 | 431 | 431 | 51,000 | 4,310 |
| 2010-05-20 | 439 | 445 | 439 | 445 | 23,000 | 4,450 |
| 2010-05-19 | 452 | 452 | 443 | 444 | 17,000 | 4,440 |
| 2010-05-18 | 450 | 454 | 445 | 453 | 46,000 | 4,530 |
| 2010-05-17 | 435 | 462 | 435 | 456 | 110,000 | 4,560 |
| 2010-05-14 | 445 | 445 | 437 | 437 | 41,000 | 4,370 |
| 2010-05-13 | 444 | 451 | 443 | 446 | 38,000 | 4,460 |
| 2010-05-12 | 441 | 448 | 440 | 446 | 69,000 | 4,460 |
| 2010-05-11 | 439 | 445 | 437 | 437 | 32,000 | 4,370 |
| 2010-05-10 | 432 | 436 | 431 | 435 | 38,000 | 4,350 |
| 2010-05-07 | 439 | 440 | 434 | 437 | 52,000 | 4,370 |
| 2010-05-06 | 454 | 455 | 444 | 446 | 53,000 | 4,460 |
| 2010-04-30 | 457 | 459 | 457 | 457 | 17,000 | 4,570 |
| 2010-04-28 | 456 | 457 | 455 | 455 | 41,000 | 4,550 |
| 2010-04-27 | 460 | 460 | 457 | 457 | 14,000 | 4,570 |
| 2010-04-26 | 458 | 464 | 456 | 460 | 72,000 | 4,600 |
| 2010-04-23 | 456 | 459 | 456 | 458 | 25,000 | 4,580 |
| 2010-04-22 | 462 | 462 | 457 | 458 | 27,000 | 4,580 |
| 2010-04-21 | 458 | 460 | 458 | 460 | 24,000 | 4,600 |
| 2010-04-20 | 457 | 459 | 457 | 458 | 22,000 | 4,580 |
| 2010-04-19 | 460 | 461 | 457 | 457 | 20,000 | 4,570 |
| 2010-04-16 | 463 | 465 | 460 | 460 | 39,000 | 4,600 |
| 2010-04-15 | 464 | 470 | 463 | 465 | 32,000 | 4,650 |
| 2010-04-14 | 465 | 465 | 464 | 464 | 21,000 | 4,640 |
| 2010-04-13 | 465 | 465 | 461 | 461 | 25,000 | 4,610 |
| 2010-04-12 | 465 | 465 | 462 | 462 | 62,000 | 4,620 |
| 2010-04-09 | 456 | 460 | 456 | 459 | 24,000 | 4,590 |
| 2010-04-08 | 458 | 460 | 456 | 456 | 39,000 | 4,560 |
| 2010-04-07 | 460 | 460 | 457 | 458 | 31,000 | 4,580 |
| 2010-04-06 | 457 | 458 | 456 | 456 | 28,000 | 4,560 |
| 2010-04-05 | 463 | 463 | 455 | 456 | 91,000 | 4,560 |
| 2010-04-02 | 467 | 467 | 462 | 463 | 26,000 | 4,630 |
| 2010-04-01 | 468 | 468 | 461 | 462 | 22,000 | 4,620 |
| 2010-03-31 | 465 | 468 | 465 | 466 | 30,000 | 4,660 |
| 2010-03-30 | 457 | 465 | 457 | 464 | 26,000 | 4,640 |
| 2010-03-29 | 462 | 465 | 460 | 460 | 37,000 | 4,600 |
| 2010-03-26 | 484 | 485 | 462 | 478 | 126,000 | 4,780 |
| 2010-03-25 | 486 | 486 | 475 | 476 | 84,000 | 4,760 |
| 2010-03-24 | 490 | 495 | 485 | 486 | 69,000 | 4,860 |
| 2010-03-23 | 476 | 491 | 476 | 486 | 58,000 | 4,860 |
| 2010-03-19 | 466 | 470 | 466 | 469 | 22,000 | 4,690 |
| 2010-03-18 | 465 | 470 | 465 | 466 | 22,000 | 4,660 |
| 2010-03-17 | 472 | 472 | 464 | 465 | 26,000 | 4,650 |
| 2010-03-16 | 472 | 473 | 471 | 471 | 16,000 | 4,710 |
| 2010-03-15 | 472 | 474 | 472 | 472 | 31,000 | 4,720 |
| 2010-03-12 | 467 | 472 | 467 | 470 | 89,000 | 4,700 |
| 2010-03-11 | 465 | 468 | 465 | 467 | 32,000 | 4,670 |
| 2010-03-10 | 465 | 465 | 461 | 461 | 30,000 | 4,610 |
| 2010-03-09 | 460 | 463 | 459 | 461 | 24,000 | 4,610 |
| 2010-03-08 | 465 | 468 | 459 | 459 | 44,000 | 4,590 |
| 2010-03-05 | 457 | 462 | 457 | 460 | 21,000 | 4,600 |
| 2010-03-04 | 459 | 459 | 457 | 457 | 17,000 | 4,570 |
| 2010-03-03 | 457 | 461 | 456 | 459 | 18,000 | 4,590 |
| 2010-03-02 | 456 | 458 | 456 | 457 | 20,000 | 4,570 |
| 2010-03-01 | 463 | 463 | 455 | 456 | 36,000 | 4,560 |
| 2010-02-26 | 460 | 460 | 456 | 457 | 13,000 | 4,570 |
| 2010-02-25 | 460 | 465 | 460 | 464 | 43,000 | 4,640 |
| 2010-02-24 | 461 | 462 | 461 | 461 | 35,000 | 4,610 |
| 2010-02-23 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2010-02-22 | 454 | 461 | 454 | 460 | 25,000 | 4,600 |
| 2010-02-19 | 455 | 457 | 453 | 453 | 25,000 | 4,530 |
| 2010-02-18 | 460 | 460 | 457 | 457 | 15,000 | 4,570 |
| 2010-02-17 | 457 | 462 | 457 | 461 | 19,000 | 4,610 |
| 2010-02-16 | 459 | 459 | 456 | 456 | 16,000 | 4,560 |
| 2010-02-15 | 461 | 463 | 458 | 458 | 13,000 | 4,580 |
| 2010-02-12 | 460 | 461 | 459 | 460 | 45,000 | 4,600 |
| 2010-02-10 | 456 | 459 | 456 | 458 | 18,000 | 4,580 |
| 2010-02-09 | 457 | 458 | 455 | 456 | 22,000 | 4,560 |
| 2010-02-08 | 463 | 468 | 459 | 460 | 36,000 | 4,600 |
| 2010-02-05 | 465 | 465 | 462 | 462 | 20,000 | 4,620 |
| 2010-02-04 | 464 | 466 | 464 | 464 | 15,000 | 4,640 |
| 2010-02-03 | 467 | 467 | 463 | 464 | 15,000 | 4,640 |
| 2010-02-02 | 468 | 468 | 462 | 467 | 32,000 | 4,670 |
| 2010-02-01 | 466 | 470 | 462 | 470 | 49,000 | 4,700 |
| 2010-01-29 | 467 | 471 | 467 | 468 | 28,000 | 4,680 |
| 2010-01-28 | 467 | 475 | 467 | 475 | 16,000 | 4,750 |
| 2010-01-27 | 468 | 476 | 466 | 466 | 27,000 | 4,660 |
| 2010-01-26 | 477 | 480 | 468 | 468 | 27,000 | 4,680 |
| 2010-01-25 | 481 | 484 | 481 | 484 | 39,000 | 4,840 |
| 2010-01-22 | 490 | 490 | 486 | 489 | 30,000 | 4,890 |
| 2010-01-21 | 485 | 490 | 485 | 489 | 34,000 | 4,890 |
| 2010-01-20 | 490 | 490 | 488 | 490 | 14,000 | 4,900 |
| 2010-01-19 | 488 | 490 | 488 | 488 | 26,000 | 4,880 |
| 2010-01-18 | 485 | 488 | 485 | 488 | 11,000 | 4,880 |
| 2010-01-15 | 490 | 490 | 490 | 490 | 21,000 | 4,900 |
| 2010-01-14 | 498 | 498 | 490 | 490 | 16,000 | 4,900 |
| 2010-01-13 | 497 | 498 | 494 | 495 | 23,000 | 4,950 |
| 2010-01-12 | 491 | 498 | 491 | 497 | 53,000 | 4,970 |
| 2010-01-08 | 489 | 491 | 489 | 491 | 31,000 | 4,910 |
| 2010-01-07 | 485 | 489 | 485 | 489 | 7,000 | 4,890 |
| 2010-01-06 | 490 | 490 | 483 | 490 | 35,000 | 4,900 |
| 2010-01-05 | 488 | 488 | 484 | 485 | 8,000 | 4,850 |
| 2010-01-04 | 478 | 487 | 478 | 486 | 12,000 | 4,860 |
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
