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
2023-02-082,2352,2372,2202,22711,7002,227
2023-02-072,2412,2422,2242,2327,5002,232
2023-02-062,2352,2542,2352,2419,4002,241
2023-02-032,2352,2512,2332,2355,9002,235
2023-02-022,2532,2562,2362,2364,4002,236
2023-02-012,2482,2532,2442,2534,7002,253
2023-01-312,2072,2422,2072,2427,0002,242
2023-01-302,2312,2532,2162,21611,3002,216
2023-01-272,2522,2522,2322,2405,2002,240
2023-01-262,2632,2652,2442,2506,0002,250
2023-01-252,2642,2652,2522,2636,4002,263
2023-01-242,2442,2662,2402,2669,8002,266
2023-01-232,2222,2462,2222,2389,5002,238
2023-01-202,2172,2322,2172,2214,4002,221
2023-01-192,2172,2302,2172,2304,2002,230
2023-01-182,2092,2302,2092,2174,6002,217
2023-01-172,2132,2262,2102,2165,8002,216
2023-01-162,2152,2222,2112,2136,3002,213
2023-01-132,2272,2302,2152,2155,4002,215
2023-01-122,2252,2252,2182,2181,9002,218
2023-01-112,2082,2302,2082,2305,4002,230
2023-01-102,2292,2292,1942,1949,8002,194
2023-01-062,2072,2132,2002,2015,7002,201
2023-01-052,2302,2302,2072,2076,8002,207
2023-01-042,2432,2462,2172,21710,2002,217

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