2209 井村屋グループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,5862,6222,5772,58927,3002,589
2020-11-262,5252,5902,5252,5839,3002,583
2020-11-252,6002,6182,5312,53113,1002,531
2020-11-242,6002,6002,5472,56611,5002,566
2020-11-202,5482,5662,5222,5238,6002,523
2020-11-192,5682,5902,5312,58418,3002,584
2020-11-182,6022,6022,5292,56830,8002,568
2020-11-172,6342,6342,5552,59424,0002,594
2020-11-162,5902,6802,5312,65035,6002,650
2020-11-132,5782,5882,5502,57714,9002,577
2020-11-122,5882,5962,5362,58121,5002,581
2020-11-112,5872,5882,5482,58834,1002,588
2020-11-102,5342,5872,5002,58730,1002,587
2020-11-092,5552,5642,4642,55027,3002,550
2020-11-062,4692,5412,4212,54119,3002,541
2020-11-052,4212,4562,3762,45113,9002,451
2020-11-042,3902,4362,3502,42027,4002,420
2020-11-022,4102,4322,3532,39117,5002,391
2020-10-302,3522,3852,3292,38514,3002,385
2020-10-292,3502,3752,3502,3584,6002,358
2020-10-282,3452,3792,3092,37418,3002,374
2020-10-272,2502,3432,2422,3438,0002,343
2020-10-262,2992,3042,2512,2605,2002,260
2020-10-232,3462,3462,3002,3005,9002,300
2020-10-222,3612,3612,3292,3359,1002,335
2020-10-212,3282,3952,3282,36814,8002,368
2020-10-202,3432,3532,2882,32610,3002,326
2020-10-192,2942,3502,2912,35011,9002,350
2020-10-162,3882,3882,3102,32013,1002,320
2020-10-152,4932,5062,3912,41716,2002,417
2020-10-142,4842,4962,4662,4937,9002,493
2020-10-132,4512,4862,4442,4605,3002,460
2020-10-122,5292,5292,4292,43720,1002,437
2020-10-092,4652,4802,4232,4798,3002,479
2020-10-082,4462,4662,4132,43018,6002,430
2020-10-072,4402,4592,3902,44513,9002,445
2020-10-062,4922,4922,4412,4518,4002,451
2020-10-052,4432,5432,4432,49216,7002,492
2020-10-022,5512,5602,4212,44325,7002,443
2020-09-302,6782,6782,5382,53822,0002,538
2020-09-292,6302,7242,5802,68054,0002,680
2020-09-282,5862,6482,5752,63271,7002,632
2020-09-252,5662,5862,5492,57044,3002,570
2020-09-242,5402,5662,5372,56425,1002,564
2020-09-232,5392,5662,5152,53727,8002,537
2020-09-182,5002,5692,4852,55736,8002,557
2020-09-172,4702,5002,4652,50035,3002,500
2020-09-162,4012,4722,3702,46435,0002,464
2020-09-152,4032,4052,3582,39214,6002,392
2020-09-142,3932,4032,3852,40320,7002,403
2020-09-112,3862,4102,3402,40330,9002,403
2020-09-102,2692,3562,2672,33629,9002,336
2020-09-092,2682,2752,2392,26718,0002,267
2020-09-082,2162,2702,2042,27018,7002,270
2020-09-072,2302,2302,2032,2049,4002,204
2020-09-042,2682,2682,2182,23719,4002,237
2020-09-032,2802,2802,2302,23031,6002,230
2020-09-022,2972,3002,2772,2895,5002,289
2020-09-012,3082,3082,2582,26512,1002,265
2020-08-312,2932,3122,2702,27012,9002,270
2020-08-282,2692,2852,2082,25119,7002,251
2020-08-272,3012,3042,2882,29211,0002,292
2020-08-262,3942,3952,2382,32229,4002,322
2020-08-252,4102,4172,3782,39515,3002,395
2020-08-242,4252,4252,3912,4107,1002,410
2020-08-212,4362,4362,3892,43410,5002,434
2020-08-202,4352,4392,4262,4364,0002,436
2020-08-192,4252,4422,4252,4365,7002,436
2020-08-182,4472,4472,4202,42512,5002,425
2020-08-172,4402,4452,4222,43810,7002,438
2020-08-142,4372,4382,4222,4306,7002,430
2020-08-132,4332,4382,4082,43818,4002,438
2020-08-122,3792,4392,3792,41823,3002,418
2020-08-112,3112,4002,3112,40029,3002,400
2020-08-072,3242,3762,3242,3579,9002,357
2020-08-062,3672,3672,3072,3244,7002,324
2020-08-052,3002,3682,3002,3416,7002,341
2020-08-042,3002,3772,3002,34425,5002,344
2020-08-032,2512,3202,2502,31512,0002,315
2020-07-312,3642,3642,2312,23118,3002,231
2020-07-302,3142,3692,3122,36934,6002,369
2020-07-292,3162,3292,3002,3124,5002,312
2020-07-282,3502,3502,3002,3368,2002,336
2020-07-272,3042,3502,3042,35015,4002,350
2020-07-222,3352,3402,2872,30412,3002,304
2020-07-212,2832,3352,2642,33519,2002,335
2020-07-202,2622,2852,2312,28514,4002,285
2020-07-172,2612,2752,2512,2756,7002,275
2020-07-162,2772,2772,2542,2616,8002,261
2020-07-152,2612,2782,2612,27817,7002,278
2020-07-142,2642,2852,2502,26114,6002,261
2020-07-132,1702,2652,1692,26412,5002,264
2020-07-102,1542,2082,1542,15510,0002,155
2020-07-092,1862,2082,1502,15311,5002,153
2020-07-082,2562,2852,1852,1878,1002,187
2020-07-072,2512,2672,2352,2677,1002,267
2020-07-062,2602,2792,2472,26711,1002,267
2020-07-032,2452,2692,1962,26915,2002,269
2020-07-022,1602,2692,1572,25032,7002,250
2020-07-012,2682,2692,1072,10722,0002,107
2020-06-302,3102,3302,2372,28225,1002,282
2020-06-292,1902,3202,1842,31087,6002,310
2020-06-262,1552,1822,1412,18226,7002,182
2020-06-252,1092,1552,1092,14124,0002,141
2020-06-242,1112,1142,0962,1095,2002,109
2020-06-232,1182,1182,0882,1108,0002,110
2020-06-222,1252,1252,1052,1187,2002,118
2020-06-192,0992,1252,0762,12526,7002,125
2020-06-182,0822,0992,0662,0999,1002,099
2020-06-172,0532,0902,0522,08218,1002,082
2020-06-162,0262,0702,0042,07020,4002,070
2020-06-151,9952,0351,9952,00114,3002,001
2020-06-122,0392,0391,9541,99519,2001,995
2020-06-112,0492,0492,0052,00511,7002,005
2020-06-102,0522,0522,0182,05014,0002,050
2020-06-092,0732,0822,0552,06213,9002,062
2020-06-082,0702,0702,0552,0709,1002,070
2020-06-052,0692,0702,0552,07010,6002,070
2020-06-042,0552,0692,0302,06911,4002,069
2020-06-032,0572,0582,0212,04912,0002,049
2020-06-022,0352,0522,0212,05211,1002,052
2020-06-012,0542,0542,0162,0247,4002,024
2020-05-292,0752,0752,0282,04618,9002,046
2020-05-282,0102,0792,0052,07948,0002,079
2020-05-271,9952,0101,9862,01018,7002,010
2020-05-261,9981,9991,9771,99921,0001,999
2020-05-251,9801,9931,9741,9746,5001,974
2020-05-221,9511,9951,9511,97210,2001,972
2020-05-211,9601,9751,9551,9754,5001,975
2020-05-201,9491,9691,9491,96911,7001,969
2020-05-191,9801,9911,9331,94919,2001,949
2020-05-181,9591,9811,9561,98017,4001,980
2020-05-151,9031,9381,9031,93317,4001,933
2020-05-141,9451,9751,9001,90019,9001,900
2020-05-131,8951,9361,8931,93312,5001,933
2020-05-121,9591,9591,9001,90220,1001,902
2020-05-111,9161,9291,8971,9298,8001,929
2020-05-081,9391,9601,9031,91521,0001,915
2020-05-071,8951,9441,8911,93918,1001,939
2020-05-011,9021,9101,8811,90711,2001,907
2020-04-301,9471,9471,8761,89541,6001,895
2020-04-281,9602,0041,8641,874157,2001,874
2020-04-271,9571,9831,9231,96040,5001,960
2020-04-241,9101,9491,8871,94917,1001,949
2020-04-231,9301,9461,9101,91012,7001,910
2020-04-221,9641,9641,9071,9228,9001,922
2020-04-211,9261,9671,9081,96432,4001,964
2020-04-201,8981,9291,8921,92917,5001,929
2020-04-171,8961,9291,8841,90518,7001,905
2020-04-161,8871,9261,8841,91019,4001,910
2020-04-151,9381,9411,8971,90919,2001,909
2020-04-141,9341,9381,8901,93821,6001,938
2020-04-131,9391,9391,8901,91113,8001,911
2020-04-101,9401,9401,8721,94023,5001,940
2020-04-091,9131,9461,8801,93030,3001,930
2020-04-081,7581,9231,7581,92343,9001,923
2020-04-071,7281,7651,7161,75811,9001,758
2020-04-061,6251,6941,6151,68816,9001,688
2020-04-031,6541,7171,6251,62510,2001,625
2020-04-021,6501,6701,6071,64913,2001,649
2020-04-011,7651,7651,6601,66312,7001,663
2020-03-311,8631,8631,7641,80515,0001,805
2020-03-301,8201,8701,7951,86034,8001,860
2020-03-271,8971,9071,8201,87455,5001,874
2020-03-261,8211,8711,7641,87128,8001,871
2020-03-251,7711,8201,7591,82024,7001,820
2020-03-241,7201,7501,7011,75019,3001,750
2020-03-231,6471,6981,5741,69829,0001,698
2020-03-191,5851,6131,5501,57519,1001,575
2020-03-181,6071,6401,5421,54917,5001,549
2020-03-171,4651,6281,4501,60727,6001,607
2020-03-161,4501,5161,4491,46828,9001,468
2020-03-131,4801,4801,4011,44851,8001,448
2020-03-121,5821,5821,5001,51731,7001,517
2020-03-111,5631,6071,5631,57719,6001,577
2020-03-101,5001,5691,4601,56927,6001,569
2020-03-091,5891,5891,5001,50528,9001,505
2020-03-061,5641,5851,5511,55923,4001,559
2020-03-051,5651,6001,5651,58416,1001,584
2020-03-041,5851,5881,5501,55138,4001,551
2020-03-031,6871,6871,5851,58527,6001,585
2020-03-021,5701,6591,5661,62229,2001,622
2020-02-281,6841,6921,5701,57243,7001,572
2020-02-271,7981,8051,7131,71936,6001,719
2020-02-261,8471,8471,7951,79729,5001,797
2020-02-251,8901,8901,8521,85228,6001,852
2020-02-211,9001,9101,8921,8929,4001,892
2020-02-201,9001,9101,9001,9006,6001,900
2020-02-191,9101,9101,9001,9018,2001,901
2020-02-181,9401,9401,9031,91013,4001,910
2020-02-171,9521,9531,9321,93511,7001,935
2020-02-141,9411,9581,9411,9524,8001,952
2020-02-131,9371,9611,9301,95918,3001,959
2020-02-121,9431,9431,9311,9378,0001,937
2020-02-101,9481,9491,9401,9444,2001,944
2020-02-071,9501,9531,9391,94811,7001,948
2020-02-061,9351,9531,9331,94216,2001,942
2020-02-051,9281,9591,9281,94319,5001,943
2020-02-041,9021,9281,9021,92710,2001,927
2020-02-031,9011,9111,8991,9036,0001,903
2020-01-311,9081,9181,9041,9127,3001,912
2020-01-301,9101,9171,8961,90810,5001,908
2020-01-291,9161,9171,9011,9147,4001,914
2020-01-281,8901,9191,8791,91717,4001,917
2020-01-271,9001,9001,8871,89017,1001,890
2020-01-241,9081,9091,9001,90028,2001,900
2020-01-231,9181,9181,9071,90821,8001,908
2020-01-221,9281,9281,9181,91811,4001,918
2020-01-211,9251,9291,9201,9205,2001,920
2020-01-201,9261,9291,9211,9219,3001,921
2020-01-171,9391,9391,9221,92512,7001,925
2020-01-161,9361,9421,9301,93910,8001,939
2020-01-151,9501,9511,9351,94014,1001,940
2020-01-141,9651,9651,9451,95010,1001,950
2020-01-101,9651,9681,9461,95014,8001,950
2020-01-091,9331,9681,9331,96122,0001,961
2020-01-081,9241,9371,9021,93015,9001,930
2020-01-071,9041,9351,9041,92622,9001,926
2020-01-061,9181,9181,9011,90428,1001,904

分割・併合履歴 : [2016-09-28]1株→0.5株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株