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
2021-04-192,5312,5312,5072,5088,5002,508
2021-04-162,5172,5302,5132,5243,5002,524
2021-04-152,4852,5252,4852,5157,4002,515
2021-04-142,5322,5322,4812,48110,4002,481
2021-04-132,5442,5442,5002,5009,2002,500
2021-04-122,5032,5382,5032,5359,1002,535
2021-04-092,5092,5512,5002,50010,0002,500
2021-04-082,5722,5722,5092,50915,1002,509
2021-04-072,5222,5722,5172,5729,3002,572
2021-04-062,5562,5752,5252,53114,9002,531
2021-04-052,5292,5492,5252,54010,6002,540
2021-04-022,5422,5522,5112,5297,1002,529
2021-04-012,5382,5692,5212,52210,7002,522
2021-03-312,6142,6142,5382,53824,7002,538
2021-03-302,6662,7052,6172,63925,5002,639
2021-03-292,7002,7202,6662,71531,1002,715
2021-03-262,6862,6932,6562,69028,5002,690
2021-03-252,6252,7002,6012,67534,4002,675
2021-03-242,7082,7082,6252,62519,4002,625
2021-03-232,7422,7502,7002,70815,4002,708
2021-03-222,7552,7742,7102,73436,4002,734
2021-03-192,6972,7892,6562,76948,9002,769
2021-03-182,6992,7002,6622,70023,3002,700
2021-03-172,6602,7002,6392,70018,6002,700
2021-03-162,6502,6662,6292,66015,6002,660
2021-03-152,6492,6542,6012,64420,6002,644
2021-03-122,6532,6532,6162,64421,1002,644
2021-03-112,6362,6692,6362,65314,8002,653
2021-03-102,6952,6952,6182,63614,9002,636
2021-03-092,6282,6952,6002,69525,7002,695
2021-03-082,5912,6182,5822,61117,9002,611
2021-03-052,5792,5942,5252,59118,4002,591
2021-03-042,5282,5562,5062,55211,3002,552
2021-03-032,5202,5552,5042,5559,9002,555
2021-03-022,5602,5602,5182,52510,9002,525
2021-03-012,5442,5652,5152,56510,9002,565
2021-02-262,5302,5442,5052,50612,1002,506
2021-02-252,4912,5752,4842,57226,2002,572
2021-02-242,5282,5282,4642,47121,4002,471
2021-02-222,5502,5502,4982,51624,4002,516
2021-02-192,4522,5402,4512,53320,0002,533
2021-02-182,5002,5002,4582,45818,5002,458
2021-02-172,5212,5352,5002,50014,5002,500
2021-02-162,5322,5322,5072,52120,0002,521
2021-02-152,5472,5662,5142,53218,0002,532
2021-02-122,6002,6002,5462,54613,5002,546
2021-02-102,5932,6062,5462,55534,3002,555
2021-02-092,6302,6302,5932,60815,1002,608
2021-02-082,6402,6582,6302,64722,2002,647
2021-02-052,5682,6392,5542,61912,7002,619
2021-02-042,5512,5792,5232,56811,7002,568
2021-02-032,5792,5792,5222,5517,7002,551
2021-02-022,5252,5392,5152,53110,6002,531
2021-02-012,5972,5972,5252,52512,2002,525
2021-01-292,6622,6622,5552,55517,0002,555
2021-01-282,6092,6902,5862,68831,1002,688
2021-01-272,5832,6242,5762,61212,2002,612
2021-01-262,5902,5932,5702,5908,2002,590
2021-01-252,5322,5812,5322,5817,6002,581
2021-01-222,5592,5592,5312,5327,2002,532
2021-01-212,5282,5612,5282,55911,0002,559
2021-01-202,5492,5552,5092,52216,0002,522
2021-01-192,5932,5932,5382,5499,8002,549
2021-01-182,5252,5932,5252,57811,4002,578
2021-01-152,6022,6032,5502,55015,4002,550
2021-01-142,5892,6192,5782,60217,1002,602
2021-01-132,5702,6092,5702,60910,5002,609
2021-01-122,5942,6092,5692,57413,6002,574
2021-01-082,5742,5962,5452,59418,8002,594
2021-01-072,5692,5742,5312,57417,4002,574
2021-01-062,4892,5252,4452,48415,8002,484
2021-01-052,4552,4842,4152,46420,1002,464
2021-01-042,6092,6092,4692,47514,7002,475

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