2209 井村屋グループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	2,235	2,237	2,220	2,227	11,700	2,227
2023-02-07	2,241	2,242	2,224	2,232	7,500	2,232
2023-02-06	2,235	2,254	2,235	2,241	9,400	2,241
2023-02-03	2,235	2,251	2,233	2,235	5,900	2,235
2023-02-02	2,253	2,256	2,236	2,236	4,400	2,236
2023-02-01	2,248	2,253	2,244	2,253	4,700	2,253
2023-01-31	2,207	2,242	2,207	2,242	7,000	2,242
2023-01-30	2,231	2,253	2,216	2,216	11,300	2,216
2023-01-27	2,252	2,252	2,232	2,240	5,200	2,240
2023-01-26	2,263	2,265	2,244	2,250	6,000	2,250
2023-01-25	2,264	2,265	2,252	2,263	6,400	2,263
2023-01-24	2,244	2,266	2,240	2,266	9,800	2,266
2023-01-23	2,222	2,246	2,222	2,238	9,500	2,238
2023-01-20	2,217	2,232	2,217	2,221	4,400	2,221
2023-01-19	2,217	2,230	2,217	2,230	4,200	2,230
2023-01-18	2,209	2,230	2,209	2,217	4,600	2,217
2023-01-17	2,213	2,226	2,210	2,216	5,800	2,216
2023-01-16	2,215	2,222	2,211	2,213	6,300	2,213
2023-01-13	2,227	2,230	2,215	2,215	5,400	2,215
2023-01-12	2,225	2,225	2,218	2,218	1,900	2,218
2023-01-11	2,208	2,230	2,208	2,230	5,400	2,230
2023-01-10	2,229	2,229	2,194	2,194	9,800	2,194
2023-01-06	2,207	2,213	2,200	2,201	5,700	2,201
2023-01-05	2,230	2,230	2,207	2,207	6,800	2,207
2023-01-04	2,243	2,246	2,217	2,217	10,200	2,217

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