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
2023-05-26	2,311	2,311	2,285	2,291	11,200	2,291
2023-05-25	2,295	2,313	2,293	2,305	11,500	2,305
2023-05-24	2,290	2,307	2,282	2,295	7,700	2,295
2023-05-23	2,333	2,333	2,290	2,295	15,100	2,295
2023-05-22	2,320	2,334	2,320	2,333	13,000	2,333
2023-05-19	2,338	2,338	2,319	2,322	8,800	2,322
2023-05-18	2,322	2,338	2,311	2,338	16,000	2,338
2023-05-17	2,320	2,322	2,302	2,308	10,100	2,308
2023-05-16	2,320	2,320	2,300	2,314	9,500	2,314
2023-05-15	2,300	2,320	2,294	2,314	13,800	2,314
2023-05-12	2,299	2,309	2,280	2,300	18,800	2,300
2023-05-11	2,322	2,335	2,310	2,321	16,900	2,321
2023-05-10	2,335	2,349	2,312	2,322	17,500	2,322
2023-05-09	2,328	2,355	2,328	2,355	23,100	2,355
2023-05-08	2,322	2,343	2,316	2,318	13,900	2,318
2023-05-02	2,355	2,355	2,320	2,345	10,600	2,345
2023-05-01	2,315	2,356	2,315	2,355	18,800	2,355
2023-04-28	2,272	2,315	2,272	2,315	22,600	2,315
2023-04-27	2,262	2,285	2,255	2,272	13,200	2,272
2023-04-26	2,290	2,294	2,279	2,285	6,800	2,285
2023-04-25	2,275	2,294	2,275	2,290	10,100	2,290
2023-04-24	2,268	2,287	2,268	2,275	9,100	2,275
2023-04-21	2,251	2,279	2,251	2,268	6,200	2,268
2023-04-20	2,260	2,273	2,257	2,267	12,900	2,267
2023-04-19	2,256	2,264	2,250	2,262	8,200	2,262
2023-04-18	2,233	2,258	2,233	2,258	10,700	2,258
2023-04-17	2,244	2,246	2,231	2,236	8,600	2,236
2023-04-14	2,225	2,246	2,225	2,244	8,300	2,244
2023-04-13	2,224	2,242	2,224	2,241	12,000	2,241
2023-04-12	2,224	2,238	2,224	2,233	8,700	2,233
2023-04-11	2,238	2,238	2,220	2,228	11,200	2,228
2023-04-10	2,218	2,227	2,217	2,226	8,200	2,226
2023-04-07	2,224	2,235	2,211	2,216	13,500	2,216
2023-04-06	2,225	2,229	2,205	2,215	19,100	2,215
2023-04-05	2,222	2,228	2,214	2,218	12,800	2,218
2023-04-04	2,234	2,239	2,221	2,239	17,900	2,239
2023-04-03	2,233	2,240	2,226	2,234	13,400	2,234
2023-03-31	2,223	2,235	2,215	2,224	13,800	2,224
2023-03-30	2,225	2,228	2,210	2,228	21,400	2,228
2023-03-29	2,222	2,265	2,213	2,265	35,700	2,265
2023-03-28	2,236	2,242	2,215	2,227	16,700	2,227
2023-03-27	2,231	2,240	2,230	2,239	12,400	2,239
2023-03-24	2,227	2,240	2,213	2,237	23,600	2,237
2023-03-23	2,210	2,227	2,204	2,227	8,600	2,227
2023-03-22	2,215	2,226	2,207	2,220	13,700	2,220
2023-03-20	2,217	2,222	2,194	2,194	36,500	2,194
2023-03-17	2,226	2,237	2,220	2,222	19,700	2,222
2023-03-16	2,221	2,233	2,211	2,229	19,500	2,229
2023-03-15	2,235	2,250	2,227	2,230	12,900	2,230
2023-03-14	2,230	2,236	2,210	2,223	23,100	2,223
2023-03-13	2,250	2,250	2,225	2,239	13,100	2,239
2023-03-10	2,250	2,260	2,242	2,245	22,100	2,245
2023-03-09	2,253	2,266	2,253	2,255	11,000	2,255
2023-03-08	2,245	2,256	2,242	2,248	14,000	2,248
2023-03-07	2,243	2,243	2,231	2,242	14,100	2,242
2023-03-06	2,235	2,236	2,223	2,225	12,800	2,225
2023-03-03	2,214	2,235	2,214	2,234	12,800	2,234
2023-03-02	2,225	2,230	2,215	2,215	6,400	2,215
2023-03-01	2,237	2,237	2,218	2,225	9,800	2,225
2023-02-28	2,230	2,233	2,225	2,227	3,800	2,227
2023-02-27	2,215	2,230	2,215	2,230	10,700	2,230
2023-02-24	2,205	2,217	2,205	2,213	7,200	2,213
2023-02-22	2,209	2,212	2,203	2,205	10,500	2,205
2023-02-21	2,212	2,216	2,210	2,210	7,700	2,210
2023-02-20	2,214	2,215	2,210	2,212	8,800	2,212
2023-02-17	2,211	2,218	2,211	2,213	7,900	2,213
2023-02-16	2,214	2,222	2,211	2,220	7,200	2,220
2023-02-15	2,221	2,224	2,213	2,213	6,000	2,213
2023-02-14	2,224	2,224	2,211	2,221	3,100	2,221
2023-02-13	2,223	2,223	2,205	2,206	5,700	2,206
2023-02-10	2,206	2,219	2,205	2,208	6,200	2,208
2023-02-09	2,215	2,231	2,202	2,206	14,800	2,206
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