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
2023-05-262,3112,3112,2852,29111,2002,291
2023-05-252,2952,3132,2932,30511,5002,305
2023-05-242,2902,3072,2822,2957,7002,295
2023-05-232,3332,3332,2902,29515,1002,295
2023-05-222,3202,3342,3202,33313,0002,333
2023-05-192,3382,3382,3192,3228,8002,322
2023-05-182,3222,3382,3112,33816,0002,338
2023-05-172,3202,3222,3022,30810,1002,308
2023-05-162,3202,3202,3002,3149,5002,314
2023-05-152,3002,3202,2942,31413,8002,314
2023-05-122,2992,3092,2802,30018,8002,300
2023-05-112,3222,3352,3102,32116,9002,321
2023-05-102,3352,3492,3122,32217,5002,322
2023-05-092,3282,3552,3282,35523,1002,355
2023-05-082,3222,3432,3162,31813,9002,318
2023-05-022,3552,3552,3202,34510,6002,345
2023-05-012,3152,3562,3152,35518,8002,355
2023-04-282,2722,3152,2722,31522,6002,315
2023-04-272,2622,2852,2552,27213,2002,272
2023-04-262,2902,2942,2792,2856,8002,285
2023-04-252,2752,2942,2752,29010,1002,290
2023-04-242,2682,2872,2682,2759,1002,275
2023-04-212,2512,2792,2512,2686,2002,268
2023-04-202,2602,2732,2572,26712,9002,267
2023-04-192,2562,2642,2502,2628,2002,262
2023-04-182,2332,2582,2332,25810,7002,258
2023-04-172,2442,2462,2312,2368,6002,236
2023-04-142,2252,2462,2252,2448,3002,244
2023-04-132,2242,2422,2242,24112,0002,241
2023-04-122,2242,2382,2242,2338,7002,233
2023-04-112,2382,2382,2202,22811,2002,228
2023-04-102,2182,2272,2172,2268,2002,226
2023-04-072,2242,2352,2112,21613,5002,216
2023-04-062,2252,2292,2052,21519,1002,215
2023-04-052,2222,2282,2142,21812,8002,218
2023-04-042,2342,2392,2212,23917,9002,239
2023-04-032,2332,2402,2262,23413,4002,234
2023-03-312,2232,2352,2152,22413,8002,224
2023-03-302,2252,2282,2102,22821,4002,228
2023-03-292,2222,2652,2132,26535,7002,265
2023-03-282,2362,2422,2152,22716,7002,227
2023-03-272,2312,2402,2302,23912,4002,239
2023-03-242,2272,2402,2132,23723,6002,237
2023-03-232,2102,2272,2042,2278,6002,227
2023-03-222,2152,2262,2072,22013,7002,220
2023-03-202,2172,2222,1942,19436,5002,194
2023-03-172,2262,2372,2202,22219,7002,222
2023-03-162,2212,2332,2112,22919,5002,229
2023-03-152,2352,2502,2272,23012,9002,230
2023-03-142,2302,2362,2102,22323,1002,223
2023-03-132,2502,2502,2252,23913,1002,239
2023-03-102,2502,2602,2422,24522,1002,245
2023-03-092,2532,2662,2532,25511,0002,255
2023-03-082,2452,2562,2422,24814,0002,248
2023-03-072,2432,2432,2312,24214,1002,242
2023-03-062,2352,2362,2232,22512,8002,225
2023-03-032,2142,2352,2142,23412,8002,234
2023-03-022,2252,2302,2152,2156,4002,215
2023-03-012,2372,2372,2182,2259,8002,225
2023-02-282,2302,2332,2252,2273,8002,227
2023-02-272,2152,2302,2152,23010,7002,230
2023-02-242,2052,2172,2052,2137,2002,213
2023-02-222,2092,2122,2032,20510,5002,205
2023-02-212,2122,2162,2102,2107,7002,210
2023-02-202,2142,2152,2102,2128,8002,212
2023-02-172,2112,2182,2112,2137,9002,213
2023-02-162,2142,2222,2112,2207,2002,220
2023-02-152,2212,2242,2132,2136,0002,213
2023-02-142,2242,2242,2112,2213,1002,221
2023-02-132,2232,2232,2052,2065,7002,206
2023-02-102,2062,2192,2052,2086,2002,208
2023-02-092,2152,2312,2022,20614,8002,206
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