2209 井村屋グループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2,395 | 2,432 | 2,380 | 2,411 | 13,700 | 2,411 |
| 2024-10-23 | 2,404 | 2,408 | 2,385 | 2,393 | 13,900 | 2,393 |
| 2024-10-22 | 2,435 | 2,435 | 2,402 | 2,407 | 13,100 | 2,407 |
| 2024-10-21 | 2,450 | 2,450 | 2,420 | 2,426 | 11,600 | 2,426 |
| 2024-10-18 | 2,431 | 2,438 | 2,423 | 2,438 | 5,600 | 2,438 |
| 2024-10-17 | 2,460 | 2,461 | 2,424 | 2,426 | 9,600 | 2,426 |
| 2024-10-16 | 2,449 | 2,473 | 2,440 | 2,449 | 14,300 | 2,449 |
| 2024-10-15 | 2,457 | 2,467 | 2,439 | 2,453 | 14,600 | 2,453 |
| 2024-10-11 | 2,427 | 2,435 | 2,412 | 2,435 | 12,800 | 2,435 |
| 2024-10-10 | 2,443 | 2,448 | 2,412 | 2,430 | 17,200 | 2,430 |
| 2024-10-09 | 2,471 | 2,475 | 2,441 | 2,456 | 21,200 | 2,456 |
| 2024-10-08 | 2,523 | 2,564 | 2,464 | 2,467 | 23,700 | 2,467 |
| 2024-10-07 | 2,568 | 2,580 | 2,517 | 2,552 | 20,300 | 2,552 |
| 2024-10-04 | 2,529 | 2,557 | 2,527 | 2,550 | 9,100 | 2,550 |
| 2024-10-03 | 2,550 | 2,550 | 2,501 | 2,530 | 10,400 | 2,530 |
| 2024-10-02 | 2,531 | 2,549 | 2,502 | 2,510 | 13,600 | 2,510 |
| 2024-10-01 | 2,512 | 2,582 | 2,512 | 2,551 | 16,900 | 2,551 |
| 2024-09-30 | 2,536 | 2,558 | 2,512 | 2,512 | 20,300 | 2,512 |
| 2024-09-27 | 2,581 | 2,626 | 2,580 | 2,586 | 66,200 | 2,586 |
| 2024-09-26 | 2,498 | 2,566 | 2,498 | 2,547 | 101,900 | 2,547 |
| 2024-09-25 | 2,501 | 2,516 | 2,475 | 2,498 | 47,500 | 2,498 |
| 2024-09-24 | 2,527 | 2,549 | 2,514 | 2,525 | 46,900 | 2,525 |
| 2024-09-20 | 2,525 | 2,542 | 2,511 | 2,511 | 26,000 | 2,511 |
| 2024-09-19 | 2,540 | 2,558 | 2,509 | 2,529 | 27,300 | 2,529 |
| 2024-09-18 | 2,529 | 2,541 | 2,504 | 2,536 | 13,700 | 2,536 |
| 2024-09-17 | 2,500 | 2,530 | 2,500 | 2,529 | 18,300 | 2,529 |
| 2024-09-13 | 2,509 | 2,511 | 2,496 | 2,501 | 17,200 | 2,501 |
| 2024-09-12 | 2,477 | 2,513 | 2,477 | 2,513 | 14,000 | 2,513 |
| 2024-09-11 | 2,492 | 2,492 | 2,457 | 2,458 | 9,700 | 2,458 |
| 2024-09-10 | 2,486 | 2,498 | 2,484 | 2,492 | 6,700 | 2,492 |
| 2024-09-09 | 2,458 | 2,483 | 2,451 | 2,480 | 12,900 | 2,480 |
| 2024-09-06 | 2,474 | 2,486 | 2,467 | 2,474 | 8,300 | 2,474 |
| 2024-09-05 | 2,455 | 2,491 | 2,455 | 2,472 | 11,300 | 2,472 |
| 2024-09-04 | 2,472 | 2,483 | 2,455 | 2,455 | 12,200 | 2,455 |
| 2024-09-03 | 2,484 | 2,498 | 2,472 | 2,477 | 8,800 | 2,477 |
| 2024-09-02 | 2,492 | 2,494 | 2,461 | 2,478 | 14,300 | 2,478 |
| 2024-08-30 | 2,508 | 2,508 | 2,490 | 2,494 | 6,000 | 2,494 |
| 2024-08-29 | 2,506 | 2,510 | 2,485 | 2,494 | 7,600 | 2,494 |
| 2024-08-28 | 2,508 | 2,512 | 2,490 | 2,506 | 4,500 | 2,506 |
| 2024-08-27 | 2,502 | 2,517 | 2,488 | 2,517 | 7,300 | 2,517 |
| 2024-08-26 | 2,518 | 2,518 | 2,495 | 2,498 | 7,300 | 2,498 |
| 2024-08-23 | 2,495 | 2,549 | 2,495 | 2,519 | 11,100 | 2,519 |
| 2024-08-22 | 2,464 | 2,487 | 2,461 | 2,487 | 6,800 | 2,487 |
| 2024-08-21 | 2,445 | 2,464 | 2,432 | 2,464 | 10,100 | 2,464 |
| 2024-08-20 | 2,431 | 2,458 | 2,430 | 2,450 | 10,100 | 2,450 |
| 2024-08-19 | 2,456 | 2,460 | 2,412 | 2,417 | 17,200 | 2,417 |
| 2024-08-16 | 2,454 | 2,460 | 2,434 | 2,448 | 6,700 | 2,448 |
| 2024-08-15 | 2,453 | 2,455 | 2,412 | 2,424 | 14,700 | 2,424 |
| 2024-08-14 | 2,469 | 2,469 | 2,437 | 2,453 | 9,100 | 2,453 |
| 2024-08-13 | 2,508 | 2,508 | 2,434 | 2,452 | 8,700 | 2,452 |
| 2024-08-09 | 2,456 | 2,508 | 2,401 | 2,464 | 30,100 | 2,464 |
| 2024-08-08 | 2,400 | 2,468 | 2,384 | 2,401 | 12,300 | 2,401 |
| 2024-08-07 | 2,397 | 2,457 | 2,362 | 2,415 | 13,400 | 2,415 |
| 2024-08-06 | 2,356 | 2,466 | 2,356 | 2,397 | 25,300 | 2,397 |
| 2024-08-05 | 2,451 | 2,499 | 2,300 | 2,354 | 32,900 | 2,354 |
| 2024-08-02 | 2,530 | 2,530 | 2,401 | 2,401 | 24,900 | 2,401 |
| 2024-08-01 | 2,608 | 2,608 | 2,549 | 2,549 | 15,200 | 2,549 |
| 2024-07-31 | 2,550 | 2,608 | 2,550 | 2,608 | 7,900 | 2,608 |
| 2024-07-30 | 2,587 | 2,587 | 2,544 | 2,560 | 11,100 | 2,560 |
| 2024-07-29 | 2,545 | 2,588 | 2,544 | 2,586 | 7,100 | 2,586 |
| 2024-07-26 | 2,568 | 2,584 | 2,516 | 2,516 | 14,000 | 2,516 |
| 2024-07-25 | 2,570 | 2,600 | 2,556 | 2,566 | 24,000 | 2,566 |
| 2024-07-24 | 2,627 | 2,630 | 2,573 | 2,589 | 16,800 | 2,589 |
| 2024-07-23 | 2,613 | 2,630 | 2,612 | 2,612 | 14,500 | 2,612 |
| 2024-07-22 | 2,606 | 2,620 | 2,585 | 2,599 | 18,800 | 2,599 |
| 2024-07-19 | 2,565 | 2,609 | 2,558 | 2,589 | 20,700 | 2,589 |
| 2024-07-18 | 2,521 | 2,577 | 2,520 | 2,550 | 17,100 | 2,550 |
| 2024-07-17 | 2,537 | 2,542 | 2,517 | 2,522 | 10,800 | 2,522 |
| 2024-07-16 | 2,511 | 2,549 | 2,497 | 2,539 | 29,300 | 2,539 |
| 2024-07-12 | 2,472 | 2,508 | 2,466 | 2,492 | 16,700 | 2,492 |
| 2024-07-11 | 2,479 | 2,488 | 2,460 | 2,477 | 11,300 | 2,477 |
| 2024-07-10 | 2,467 | 2,472 | 2,457 | 2,472 | 16,800 | 2,472 |
| 2024-07-09 | 2,498 | 2,498 | 2,460 | 2,466 | 10,200 | 2,466 |
| 2024-07-08 | 2,486 | 2,487 | 2,463 | 2,466 | 15,300 | 2,466 |
| 2024-07-05 | 2,517 | 2,517 | 2,471 | 2,486 | 10,700 | 2,486 |
| 2024-07-04 | 2,502 | 2,519 | 2,500 | 2,517 | 9,400 | 2,517 |
| 2024-07-03 | 2,510 | 2,528 | 2,481 | 2,502 | 10,600 | 2,502 |
| 2024-07-02 | 2,491 | 2,522 | 2,480 | 2,509 | 18,800 | 2,509 |
| 2024-07-01 | 2,485 | 2,490 | 2,467 | 2,487 | 18,800 | 2,487 |
| 2024-06-28 | 2,475 | 2,475 | 2,446 | 2,463 | 9,100 | 2,463 |
| 2024-06-27 | 2,453 | 2,473 | 2,430 | 2,473 | 14,000 | 2,473 |
| 2024-06-26 | 2,448 | 2,452 | 2,430 | 2,451 | 10,400 | 2,451 |
| 2024-06-25 | 2,400 | 2,478 | 2,400 | 2,448 | 19,100 | 2,448 |
| 2024-06-24 | 2,378 | 2,410 | 2,366 | 2,400 | 21,500 | 2,400 |
| 2024-06-21 | 2,376 | 2,395 | 2,348 | 2,348 | 35,900 | 2,348 |
| 2024-06-20 | 2,403 | 2,408 | 2,366 | 2,376 | 17,500 | 2,376 |
| 2024-06-19 | 2,423 | 2,423 | 2,384 | 2,399 | 14,200 | 2,399 |
| 2024-06-18 | 2,447 | 2,478 | 2,413 | 2,423 | 15,300 | 2,423 |
| 2024-06-17 | 2,452 | 2,476 | 2,430 | 2,442 | 11,500 | 2,442 |
| 2024-06-14 | 2,411 | 2,480 | 2,411 | 2,471 | 20,000 | 2,471 |
| 2024-06-13 | 2,470 | 2,477 | 2,422 | 2,422 | 8,400 | 2,422 |
| 2024-06-12 | 2,477 | 2,479 | 2,464 | 2,469 | 4,700 | 2,469 |
| 2024-06-11 | 2,483 | 2,496 | 2,461 | 2,477 | 8,100 | 2,477 |
| 2024-06-10 | 2,500 | 2,503 | 2,480 | 2,489 | 6,000 | 2,489 |
| 2024-06-07 | 2,481 | 2,518 | 2,481 | 2,500 | 11,000 | 2,500 |
| 2024-06-06 | 2,550 | 2,550 | 2,516 | 2,520 | 5,600 | 2,520 |
| 2024-06-05 | 2,540 | 2,552 | 2,521 | 2,546 | 7,000 | 2,546 |
| 2024-06-04 | 2,548 | 2,548 | 2,536 | 2,541 | 4,000 | 2,541 |
| 2024-06-03 | 2,537 | 2,553 | 2,526 | 2,545 | 12,500 | 2,545 |
| 2024-05-31 | 2,543 | 2,579 | 2,540 | 2,574 | 14,200 | 2,574 |
| 2024-05-30 | 2,528 | 2,545 | 2,500 | 2,543 | 8,400 | 2,543 |
| 2024-05-29 | 2,536 | 2,551 | 2,528 | 2,532 | 8,800 | 2,532 |
| 2024-05-28 | 2,540 | 2,554 | 2,530 | 2,539 | 8,400 | 2,539 |
| 2024-05-27 | 2,526 | 2,540 | 2,514 | 2,540 | 6,600 | 2,540 |
| 2024-05-24 | 2,499 | 2,540 | 2,483 | 2,523 | 15,900 | 2,523 |
| 2024-05-23 | 2,490 | 2,513 | 2,475 | 2,499 | 10,400 | 2,499 |
| 2024-05-22 | 2,485 | 2,516 | 2,475 | 2,488 | 9,900 | 2,488 |
| 2024-05-21 | 2,472 | 2,485 | 2,471 | 2,475 | 4,500 | 2,475 |
| 2024-05-20 | 2,477 | 2,488 | 2,473 | 2,475 | 7,600 | 2,475 |
| 2024-05-17 | 2,448 | 2,488 | 2,448 | 2,465 | 10,900 | 2,465 |
| 2024-05-16 | 2,455 | 2,465 | 2,452 | 2,465 | 3,900 | 2,465 |
| 2024-05-15 | 2,451 | 2,473 | 2,450 | 2,453 | 4,500 | 2,453 |
| 2024-05-14 | 2,478 | 2,484 | 2,449 | 2,451 | 8,400 | 2,451 |
| 2024-05-13 | 2,505 | 2,505 | 2,465 | 2,472 | 5,900 | 2,472 |
| 2024-05-10 | 2,520 | 2,540 | 2,453 | 2,472 | 13,800 | 2,472 |
| 2024-05-09 | 2,507 | 2,540 | 2,505 | 2,540 | 12,700 | 2,540 |
| 2024-05-08 | 2,500 | 2,519 | 2,490 | 2,500 | 12,800 | 2,500 |
| 2024-05-07 | 2,470 | 2,493 | 2,462 | 2,481 | 6,800 | 2,481 |
| 2024-05-02 | 2,476 | 2,476 | 2,452 | 2,470 | 4,400 | 2,470 |
| 2024-05-01 | 2,450 | 2,476 | 2,440 | 2,476 | 5,400 | 2,476 |
| 2024-04-30 | 2,500 | 2,500 | 2,436 | 2,452 | 10,800 | 2,452 |
| 2024-04-26 | 2,444 | 2,462 | 2,411 | 2,447 | 8,800 | 2,447 |
| 2024-04-25 | 2,436 | 2,462 | 2,436 | 2,439 | 9,400 | 2,439 |
| 2024-04-24 | 2,409 | 2,447 | 2,390 | 2,430 | 11,100 | 2,430 |
| 2024-04-23 | 2,400 | 2,410 | 2,386 | 2,396 | 4,600 | 2,396 |
| 2024-04-22 | 2,357 | 2,395 | 2,357 | 2,385 | 9,900 | 2,385 |
| 2024-04-19 | 2,382 | 2,382 | 2,338 | 2,353 | 16,600 | 2,353 |
| 2024-04-18 | 2,371 | 2,389 | 2,371 | 2,382 | 3,400 | 2,382 |
| 2024-04-17 | 2,400 | 2,400 | 2,361 | 2,376 | 9,100 | 2,376 |
| 2024-04-16 | 2,450 | 2,450 | 2,400 | 2,400 | 10,700 | 2,400 |
| 2024-04-15 | 2,449 | 2,468 | 2,435 | 2,450 | 8,500 | 2,450 |
| 2024-04-12 | 2,466 | 2,470 | 2,453 | 2,455 | 8,600 | 2,455 |
| 2024-04-11 | 2,465 | 2,465 | 2,446 | 2,456 | 7,700 | 2,456 |
| 2024-04-10 | 2,475 | 2,476 | 2,466 | 2,466 | 6,000 | 2,466 |
| 2024-04-09 | 2,490 | 2,495 | 2,474 | 2,490 | 6,400 | 2,490 |
| 2024-04-08 | 2,461 | 2,493 | 2,461 | 2,484 | 9,200 | 2,484 |
| 2024-04-05 | 2,450 | 2,465 | 2,440 | 2,456 | 8,500 | 2,456 |
| 2024-04-04 | 2,465 | 2,489 | 2,443 | 2,458 | 13,800 | 2,458 |
| 2024-04-03 | 2,454 | 2,480 | 2,441 | 2,465 | 12,400 | 2,465 |
| 2024-04-02 | 2,501 | 2,519 | 2,453 | 2,455 | 15,100 | 2,455 |
| 2024-04-01 | 2,542 | 2,542 | 2,501 | 2,501 | 10,300 | 2,501 |
| 2024-03-29 | 2,511 | 2,540 | 2,511 | 2,528 | 9,800 | 2,528 |
| 2024-03-28 | 2,595 | 2,595 | 2,508 | 2,515 | 19,700 | 2,515 |
| 2024-03-27 | 2,600 | 2,635 | 2,590 | 2,613 | 37,200 | 2,613 |
| 2024-03-26 | 2,589 | 2,593 | 2,561 | 2,593 | 21,800 | 2,593 |
| 2024-03-25 | 2,576 | 2,604 | 2,576 | 2,599 | 19,600 | 2,599 |
| 2024-03-22 | 2,565 | 2,578 | 2,555 | 2,576 | 11,800 | 2,576 |
| 2024-03-21 | 2,580 | 2,581 | 2,561 | 2,564 | 11,800 | 2,564 |
| 2024-03-19 | 2,551 | 2,577 | 2,551 | 2,577 | 8,800 | 2,577 |
| 2024-03-18 | 2,598 | 2,598 | 2,550 | 2,555 | 17,700 | 2,555 |
| 2024-03-15 | 2,580 | 2,595 | 2,570 | 2,587 | 16,300 | 2,587 |
| 2024-03-14 | 2,518 | 2,587 | 2,509 | 2,569 | 20,800 | 2,569 |
| 2024-03-13 | 2,512 | 2,515 | 2,497 | 2,515 | 9,900 | 2,515 |
| 2024-03-12 | 2,489 | 2,511 | 2,475 | 2,511 | 13,600 | 2,511 |
| 2024-03-11 | 2,497 | 2,504 | 2,471 | 2,498 | 19,600 | 2,498 |
| 2024-03-08 | 2,460 | 2,491 | 2,460 | 2,489 | 17,400 | 2,489 |
| 2024-03-07 | 2,483 | 2,485 | 2,461 | 2,480 | 10,200 | 2,480 |
| 2024-03-06 | 2,453 | 2,482 | 2,453 | 2,475 | 14,100 | 2,475 |
| 2024-03-05 | 2,450 | 2,450 | 2,427 | 2,448 | 9,300 | 2,448 |
| 2024-03-04 | 2,477 | 2,477 | 2,440 | 2,449 | 18,600 | 2,449 |
| 2024-03-01 | 2,476 | 2,476 | 2,450 | 2,465 | 8,000 | 2,465 |
| 2024-02-29 | 2,490 | 2,490 | 2,457 | 2,470 | 13,600 | 2,470 |
| 2024-02-28 | 2,468 | 2,495 | 2,468 | 2,493 | 16,100 | 2,493 |
| 2024-02-27 | 2,466 | 2,481 | 2,465 | 2,473 | 9,100 | 2,473 |
| 2024-02-26 | 2,469 | 2,482 | 2,465 | 2,473 | 8,500 | 2,473 |
| 2024-02-22 | 2,459 | 2,482 | 2,459 | 2,477 | 10,000 | 2,477 |
| 2024-02-21 | 2,463 | 2,474 | 2,455 | 2,459 | 6,600 | 2,459 |
| 2024-02-20 | 2,461 | 2,483 | 2,459 | 2,463 | 10,700 | 2,463 |
| 2024-02-19 | 2,440 | 2,470 | 2,432 | 2,459 | 7,600 | 2,459 |
| 2024-02-16 | 2,417 | 2,446 | 2,417 | 2,437 | 9,800 | 2,437 |
| 2024-02-15 | 2,449 | 2,455 | 2,393 | 2,416 | 23,000 | 2,416 |
| 2024-02-14 | 2,456 | 2,463 | 2,435 | 2,449 | 15,000 | 2,449 |
| 2024-02-13 | 2,471 | 2,471 | 2,451 | 2,466 | 9,800 | 2,466 |
| 2024-02-09 | 2,451 | 2,505 | 2,451 | 2,464 | 29,900 | 2,464 |
| 2024-02-08 | 2,468 | 2,470 | 2,417 | 2,440 | 18,500 | 2,440 |
| 2024-02-07 | 2,458 | 2,469 | 2,440 | 2,468 | 13,800 | 2,468 |
| 2024-02-06 | 2,445 | 2,450 | 2,429 | 2,431 | 16,000 | 2,431 |
| 2024-02-05 | 2,448 | 2,450 | 2,429 | 2,440 | 10,000 | 2,440 |
| 2024-02-02 | 2,428 | 2,435 | 2,414 | 2,435 | 6,200 | 2,435 |
| 2024-02-01 | 2,436 | 2,441 | 2,423 | 2,428 | 8,700 | 2,428 |
| 2024-01-31 | 2,416 | 2,435 | 2,408 | 2,435 | 6,800 | 2,435 |
| 2024-01-30 | 2,423 | 2,434 | 2,410 | 2,415 | 8,800 | 2,415 |
| 2024-01-29 | 2,426 | 2,430 | 2,418 | 2,423 | 5,100 | 2,423 |
| 2024-01-26 | 2,430 | 2,430 | 2,406 | 2,409 | 10,000 | 2,409 |
| 2024-01-25 | 2,407 | 2,436 | 2,407 | 2,427 | 15,500 | 2,427 |
| 2024-01-24 | 2,426 | 2,427 | 2,405 | 2,406 | 12,500 | 2,406 |
| 2024-01-23 | 2,446 | 2,448 | 2,424 | 2,436 | 9,400 | 2,436 |
| 2024-01-22 | 2,435 | 2,440 | 2,420 | 2,432 | 12,100 | 2,432 |
| 2024-01-19 | 2,411 | 2,434 | 2,411 | 2,423 | 17,100 | 2,423 |
| 2024-01-18 | 2,390 | 2,402 | 2,386 | 2,395 | 12,000 | 2,395 |
| 2024-01-17 | 2,368 | 2,395 | 2,368 | 2,380 | 11,900 | 2,380 |
| 2024-01-16 | 2,388 | 2,390 | 2,367 | 2,367 | 12,000 | 2,367 |
| 2024-01-15 | 2,390 | 2,400 | 2,380 | 2,388 | 25,000 | 2,388 |
| 2024-01-12 | 2,386 | 2,397 | 2,363 | 2,369 | 18,600 | 2,369 |
| 2024-01-11 | 2,399 | 2,408 | 2,390 | 2,396 | 16,200 | 2,396 |
| 2024-01-10 | 2,395 | 2,404 | 2,383 | 2,393 | 23,300 | 2,393 |
| 2024-01-09 | 2,378 | 2,405 | 2,378 | 2,395 | 21,700 | 2,395 |
| 2024-01-05 | 2,370 | 2,380 | 2,364 | 2,368 | 16,000 | 2,368 |
| 2024-01-04 | 2,370 | 2,371 | 2,352 | 2,361 | 15,800 | 2,361 |
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
