2209 井村屋グループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,531	2,531	2,507	2,508	8,500	2,508
2021-04-16	2,517	2,530	2,513	2,524	3,500	2,524
2021-04-15	2,485	2,525	2,485	2,515	7,400	2,515
2021-04-14	2,532	2,532	2,481	2,481	10,400	2,481
2021-04-13	2,544	2,544	2,500	2,500	9,200	2,500
2021-04-12	2,503	2,538	2,503	2,535	9,100	2,535
2021-04-09	2,509	2,551	2,500	2,500	10,000	2,500
2021-04-08	2,572	2,572	2,509	2,509	15,100	2,509
2021-04-07	2,522	2,572	2,517	2,572	9,300	2,572
2021-04-06	2,556	2,575	2,525	2,531	14,900	2,531
2021-04-05	2,529	2,549	2,525	2,540	10,600	2,540
2021-04-02	2,542	2,552	2,511	2,529	7,100	2,529
2021-04-01	2,538	2,569	2,521	2,522	10,700	2,522
2021-03-31	2,614	2,614	2,538	2,538	24,700	2,538
2021-03-30	2,666	2,705	2,617	2,639	25,500	2,639
2021-03-29	2,700	2,720	2,666	2,715	31,100	2,715
2021-03-26	2,686	2,693	2,656	2,690	28,500	2,690
2021-03-25	2,625	2,700	2,601	2,675	34,400	2,675
2021-03-24	2,708	2,708	2,625	2,625	19,400	2,625
2021-03-23	2,742	2,750	2,700	2,708	15,400	2,708
2021-03-22	2,755	2,774	2,710	2,734	36,400	2,734
2021-03-19	2,697	2,789	2,656	2,769	48,900	2,769
2021-03-18	2,699	2,700	2,662	2,700	23,300	2,700
2021-03-17	2,660	2,700	2,639	2,700	18,600	2,700
2021-03-16	2,650	2,666	2,629	2,660	15,600	2,660
2021-03-15	2,649	2,654	2,601	2,644	20,600	2,644
2021-03-12	2,653	2,653	2,616	2,644	21,100	2,644
2021-03-11	2,636	2,669	2,636	2,653	14,800	2,653
2021-03-10	2,695	2,695	2,618	2,636	14,900	2,636
2021-03-09	2,628	2,695	2,600	2,695	25,700	2,695
2021-03-08	2,591	2,618	2,582	2,611	17,900	2,611
2021-03-05	2,579	2,594	2,525	2,591	18,400	2,591
2021-03-04	2,528	2,556	2,506	2,552	11,300	2,552
2021-03-03	2,520	2,555	2,504	2,555	9,900	2,555
2021-03-02	2,560	2,560	2,518	2,525	10,900	2,525
2021-03-01	2,544	2,565	2,515	2,565	10,900	2,565
2021-02-26	2,530	2,544	2,505	2,506	12,100	2,506
2021-02-25	2,491	2,575	2,484	2,572	26,200	2,572
2021-02-24	2,528	2,528	2,464	2,471	21,400	2,471
2021-02-22	2,550	2,550	2,498	2,516	24,400	2,516
2021-02-19	2,452	2,540	2,451	2,533	20,000	2,533
2021-02-18	2,500	2,500	2,458	2,458	18,500	2,458
2021-02-17	2,521	2,535	2,500	2,500	14,500	2,500
2021-02-16	2,532	2,532	2,507	2,521	20,000	2,521
2021-02-15	2,547	2,566	2,514	2,532	18,000	2,532
2021-02-12	2,600	2,600	2,546	2,546	13,500	2,546
2021-02-10	2,593	2,606	2,546	2,555	34,300	2,555
2021-02-09	2,630	2,630	2,593	2,608	15,100	2,608
2021-02-08	2,640	2,658	2,630	2,647	22,200	2,647
2021-02-05	2,568	2,639	2,554	2,619	12,700	2,619
2021-02-04	2,551	2,579	2,523	2,568	11,700	2,568
2021-02-03	2,579	2,579	2,522	2,551	7,700	2,551
2021-02-02	2,525	2,539	2,515	2,531	10,600	2,531
2021-02-01	2,597	2,597	2,525	2,525	12,200	2,525
2021-01-29	2,662	2,662	2,555	2,555	17,000	2,555
2021-01-28	2,609	2,690	2,586	2,688	31,100	2,688
2021-01-27	2,583	2,624	2,576	2,612	12,200	2,612
2021-01-26	2,590	2,593	2,570	2,590	8,200	2,590
2021-01-25	2,532	2,581	2,532	2,581	7,600	2,581
2021-01-22	2,559	2,559	2,531	2,532	7,200	2,532
2021-01-21	2,528	2,561	2,528	2,559	11,000	2,559
2021-01-20	2,549	2,555	2,509	2,522	16,000	2,522
2021-01-19	2,593	2,593	2,538	2,549	9,800	2,549
2021-01-18	2,525	2,593	2,525	2,578	11,400	2,578
2021-01-15	2,602	2,603	2,550	2,550	15,400	2,550
2021-01-14	2,589	2,619	2,578	2,602	17,100	2,602
2021-01-13	2,570	2,609	2,570	2,609	10,500	2,609
2021-01-12	2,594	2,609	2,569	2,574	13,600	2,574
2021-01-08	2,574	2,596	2,545	2,594	18,800	2,594
2021-01-07	2,569	2,574	2,531	2,574	17,400	2,574
2021-01-06	2,489	2,525	2,445	2,484	15,800	2,484
2021-01-05	2,455	2,484	2,415	2,464	20,100	2,464
2021-01-04	2,609	2,609	2,469	2,475	14,700	2,475

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