2209 井村屋グループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-242,3962,4242,3882,42426,9002,424
2021-09-222,4242,4282,3932,39313,4002,393
2021-09-212,4032,4372,3932,43117,6002,431
2021-09-172,4302,4502,4202,45024,4002,450
2021-09-162,4292,4302,4082,43012,0002,430
2021-09-152,4302,4302,4022,43014,9002,430
2021-09-142,3992,4302,3872,43019,6002,430
2021-09-132,3552,4132,3512,41318,0002,413
2021-09-102,3222,3562,3222,35623,2002,356
2021-09-092,3092,3302,3092,33011,6002,330
2021-09-082,3262,3332,3202,33318,3002,333
2021-09-072,3212,3302,3132,32621,6002,326
2021-09-062,3412,3412,3102,32118,8002,321
2021-09-032,3162,3432,3162,34116,4002,341
2021-09-022,3292,3292,3122,3166,8002,316
2021-09-012,3542,3542,3152,31812,7002,318
2021-08-312,3802,3802,3552,3555,6002,355
2021-08-302,3692,3772,3492,37512,7002,375
2021-08-272,3102,3232,3092,3199,2002,319
2021-08-262,2962,3182,2962,3187,9002,318
2021-08-252,2952,3112,2952,3047,4002,304
2021-08-242,2982,3142,2832,29511,3002,295
2021-08-232,2912,3082,2862,30013,8002,300
2021-08-202,2702,2842,2602,28210,2002,282
2021-08-192,2562,2672,2512,2515,0002,251
2021-08-182,2682,2682,2522,2574,5002,257
2021-08-172,2562,2622,2502,25012,1002,250
2021-08-162,2722,2742,2562,25610,8002,256
2021-08-132,2572,2722,2572,2725,7002,272
2021-08-122,2662,2702,2502,2539,0002,253
2021-08-112,2682,2702,2602,2625,0002,262
2021-08-102,2682,2782,2582,2588,7002,258
2021-08-062,2582,2702,2582,2679,1002,267
2021-08-052,2862,2862,2752,2754,1002,275
2021-08-042,2832,2982,2822,2823,6002,282
2021-08-032,3002,3152,2822,2825,8002,282
2021-08-022,2892,3382,2892,31612,6002,316
2021-07-302,2812,2902,2802,2894,5002,289
2021-07-292,3002,3132,2832,2835,7002,283
2021-07-282,2852,2982,2832,2984,1002,298
2021-07-272,3122,3122,2992,3097,1002,309
2021-07-262,3052,3122,2922,3005,4002,300
2021-07-212,2922,3102,2922,3046,3002,304
2021-07-202,2702,2972,2652,2898,7002,289
2021-07-192,2802,2912,2602,27412,8002,274
2021-07-162,2972,2972,2792,2829,0002,282
2021-07-152,3292,3332,2972,29718,5002,297
2021-07-142,3062,3342,3062,3299,2002,329
2021-07-132,3312,3312,3052,32914,6002,329
2021-07-122,2972,3352,2972,33512,5002,335
2021-07-092,3002,3032,2592,26437,9002,264
2021-07-082,3042,3272,3002,30019,6002,300
2021-07-072,3252,3252,3032,3039,3002,303
2021-07-062,3062,3202,3062,3173,8002,317
2021-07-052,3192,3192,3052,3068,6002,306
2021-07-022,3102,3262,3082,3269,2002,326
2021-07-012,3252,3252,3002,30016,4002,300
2021-06-302,3302,3452,3252,3259,0002,325
2021-06-292,3282,3442,3232,33011,6002,330
2021-06-282,3352,3392,3222,32815,6002,328
2021-06-252,3192,3312,3112,33112,9002,331
2021-06-242,3202,3382,3122,3168,8002,316
2021-06-232,3102,3202,3052,3207,2002,320
2021-06-222,3082,3252,2972,31119,3002,311
2021-06-212,3132,3202,2942,30025,2002,300
2021-06-182,3402,3462,3222,33121,4002,331
2021-06-172,3322,3332,3202,3207,0002,320
2021-06-162,3232,3352,3092,33215,2002,332
2021-06-152,3202,3422,3142,32315,6002,323
2021-06-142,3252,3352,3052,32010,5002,320
2021-06-112,3252,3252,3102,31015,8002,310
2021-06-102,3242,3392,3222,32912,3002,329
2021-06-092,3152,3382,3092,3368,8002,336
2021-06-082,3112,3362,3102,31510,5002,315
2021-06-072,3352,3412,3102,31113,4002,311
2021-06-042,2942,3292,2902,32316,3002,323
2021-06-032,2982,3182,2932,29313,3002,293
2021-06-022,3002,3232,2932,29319,2002,293
2021-06-012,3582,3582,3012,30115,5002,301
2021-05-312,3652,3952,3442,3449,1002,344
2021-05-282,3412,3982,3312,39810,5002,398
2021-05-272,3212,3402,3002,30011,0002,300
2021-05-262,3502,3502,3212,32110,0002,321
2021-05-252,3902,3942,3492,34913,2002,349
2021-05-242,4142,4262,3902,3907,0002,390
2021-05-212,4042,4382,4042,4118,5002,411
2021-05-202,4012,4372,3942,4028,6002,402
2021-05-192,4382,4382,3862,40314,4002,403
2021-05-182,3902,4362,3762,4327,0002,432
2021-05-172,3972,4392,3712,38016,2002,380
2021-05-142,3692,4232,3492,39514,4002,395
2021-05-132,4002,4022,3332,33316,1002,333
2021-05-122,4402,4402,3502,35019,7002,350
2021-05-112,4402,4482,3872,40034,4002,400
2021-05-102,4452,5012,4452,5019,7002,501
2021-05-072,4132,4582,4132,4386,0002,438
2021-05-062,3912,4142,3882,3888,3002,388
2021-04-302,3372,4142,3372,39812,2002,398
2021-04-282,4052,4052,3342,33413,4002,334
2021-04-272,4542,4542,4112,4116,7002,411
2021-04-262,4552,4682,4202,42010,4002,420
2021-04-232,4822,4822,4452,4457,4002,445
2021-04-222,4312,4842,4312,4826,1002,482
2021-04-212,4802,4842,4312,4319,8002,431
2021-04-202,5072,5082,4802,48011,0002,480
2021-04-192,5312,5312,5072,5088,5002,508
2021-04-162,5172,5302,5132,5243,5002,524
2021-04-152,4852,5252,4852,5157,4002,515
2021-04-142,5322,5322,4812,48110,4002,481
2021-04-132,5442,5442,5002,5009,2002,500
2021-04-122,5032,5382,5032,5359,1002,535
2021-04-092,5092,5512,5002,50010,0002,500
2021-04-082,5722,5722,5092,50915,1002,509
2021-04-072,5222,5722,5172,5729,3002,572
2021-04-062,5562,5752,5252,53114,9002,531
2021-04-052,5292,5492,5252,54010,6002,540
2021-04-022,5422,5522,5112,5297,1002,529
2021-04-012,5382,5692,5212,52210,7002,522
2021-03-312,6142,6142,5382,53824,7002,538
2021-03-302,6662,7052,6172,63925,5002,639
2021-03-292,7002,7202,6662,71531,1002,715
2021-03-262,6862,6932,6562,69028,5002,690
2021-03-252,6252,7002,6012,67534,4002,675
2021-03-242,7082,7082,6252,62519,4002,625
2021-03-232,7422,7502,7002,70815,4002,708
2021-03-222,7552,7742,7102,73436,4002,734
2021-03-192,6972,7892,6562,76948,9002,769
2021-03-182,6992,7002,6622,70023,3002,700
2021-03-172,6602,7002,6392,70018,6002,700
2021-03-162,6502,6662,6292,66015,6002,660
2021-03-152,6492,6542,6012,64420,6002,644
2021-03-122,6532,6532,6162,64421,1002,644
2021-03-112,6362,6692,6362,65314,8002,653
2021-03-102,6952,6952,6182,63614,9002,636
2021-03-092,6282,6952,6002,69525,7002,695
2021-03-082,5912,6182,5822,61117,9002,611
2021-03-052,5792,5942,5252,59118,4002,591
2021-03-042,5282,5562,5062,55211,3002,552
2021-03-032,5202,5552,5042,5559,9002,555
2021-03-022,5602,5602,5182,52510,9002,525
2021-03-012,5442,5652,5152,56510,9002,565
2021-02-262,5302,5442,5052,50612,1002,506
2021-02-252,4912,5752,4842,57226,2002,572
2021-02-242,5282,5282,4642,47121,4002,471
2021-02-222,5502,5502,4982,51624,4002,516
2021-02-192,4522,5402,4512,53320,0002,533
2021-02-182,5002,5002,4582,45818,5002,458
2021-02-172,5212,5352,5002,50014,5002,500
2021-02-162,5322,5322,5072,52120,0002,521
2021-02-152,5472,5662,5142,53218,0002,532
2021-02-122,6002,6002,5462,54613,5002,546
2021-02-102,5932,6062,5462,55534,3002,555
2021-02-092,6302,6302,5932,60815,1002,608
2021-02-082,6402,6582,6302,64722,2002,647
2021-02-052,5682,6392,5542,61912,7002,619
2021-02-042,5512,5792,5232,56811,7002,568
2021-02-032,5792,5792,5222,5517,7002,551
2021-02-022,5252,5392,5152,53110,6002,531
2021-02-012,5972,5972,5252,52512,2002,525
2021-01-292,6622,6622,5552,55517,0002,555
2021-01-282,6092,6902,5862,68831,1002,688
2021-01-272,5832,6242,5762,61212,2002,612
2021-01-262,5902,5932,5702,5908,2002,590
2021-01-252,5322,5812,5322,5817,6002,581
2021-01-222,5592,5592,5312,5327,2002,532
2021-01-212,5282,5612,5282,55911,0002,559
2021-01-202,5492,5552,5092,52216,0002,522
2021-01-192,5932,5932,5382,5499,8002,549
2021-01-182,5252,5932,5252,57811,4002,578
2021-01-152,6022,6032,5502,55015,4002,550
2021-01-142,5892,6192,5782,60217,1002,602
2021-01-132,5702,6092,5702,60910,5002,609
2021-01-122,5942,6092,5692,57413,6002,574
2021-01-082,5742,5962,5452,59418,8002,594
2021-01-072,5692,5742,5312,57417,4002,574
2021-01-062,4892,5252,4452,48415,8002,484
2021-01-052,4552,4842,4152,46420,1002,464
2021-01-042,6092,6092,4692,47514,7002,475

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