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