2209 井村屋グループ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-12-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-12-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1998-12-25 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-12-24 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-12-22 | 434 | 434 | 425 | 425 | 3,000 | 850 |
| 1998-12-21 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1998-12-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-12-17 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1998-12-16 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1998-12-14 | 410 | 410 | 401 | 401 | 9,000 | 802 |
| 1998-12-11 | 415 | 415 | 410 | 410 | 4,000 | 820 |
| 1998-12-10 | 410 | 410 | 410 | 410 | 16,000 | 820 |
| 1998-12-04 | 411 | 411 | 410 | 410 | 3,000 | 820 |
| 1998-12-03 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 1998-12-02 | 401 | 407 | 400 | 400 | 3,000 | 800 |
| 1998-12-01 | 417 | 417 | 400 | 400 | 7,000 | 800 |
| 1998-11-30 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 1998-11-27 | 415 | 415 | 415 | 415 | 10,000 | 830 |
| 1998-11-25 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1998-11-24 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1998-11-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1998-11-18 | 415 | 415 | 415 | 415 | 9,000 | 830 |
| 1998-11-17 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1998-11-13 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1998-11-11 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1998-11-10 | 409 | 410 | 409 | 410 | 5,000 | 820 |
| 1998-11-09 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 1998-11-06 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-11-04 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-10-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-10-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1998-10-26 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1998-10-23 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1998-10-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-10-21 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-10-19 | 435 | 440 | 435 | 440 | 6,000 | 880 |
| 1998-10-16 | 430 | 440 | 430 | 440 | 4,000 | 880 |
| 1998-10-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-10-13 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-10-08 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1998-10-07 | 439 | 440 | 439 | 440 | 2,000 | 880 |
| 1998-10-01 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1998-09-30 | 440 | 445 | 440 | 440 | 5,000 | 880 |
| 1998-09-25 | 448 | 448 | 447 | 448 | 8,000 | 896 |
| 1998-09-24 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1998-09-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-09-18 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1998-09-17 | 440 | 450 | 440 | 450 | 8,000 | 900 |
| 1998-09-14 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1998-09-11 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-09-07 | 425 | 450 | 425 | 450 | 2,000 | 900 |
| 1998-09-04 | 440 | 450 | 440 | 450 | 3,000 | 900 |
| 1998-09-03 | 445 | 445 | 445 | 445 | 7,000 | 890 |
| 1998-09-01 | 450 | 450 | 445 | 445 | 6,000 | 890 |
| 1998-08-31 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-08-27 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1998-08-25 | 470 | 470 | 470 | 470 | 8,000 | 940 |
| 1998-08-24 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1998-08-21 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-08-18 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1998-08-17 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1998-08-12 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1998-08-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-08-05 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-07-28 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1998-07-24 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1998-07-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1998-07-21 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 1998-07-17 | 480 | 480 | 480 | 480 | 12,000 | 960 |
| 1998-07-16 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1998-07-10 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1998-07-08 | 472 | 472 | 471 | 471 | 2,000 | 942 |
| 1998-07-06 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-07-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-07-02 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-06-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-06-29 | 450 | 450 | 450 | 450 | 24,000 | 900 |
| 1998-06-25 | 449 | 450 | 449 | 450 | 6,000 | 900 |
| 1998-06-18 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 1998-06-17 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1998-06-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-06-02 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-06-01 | 450 | 450 | 441 | 441 | 5,000 | 882 |
| 1998-05-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-05-25 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 1998-05-20 | 440 | 450 | 440 | 450 | 4,000 | 900 |
| 1998-05-19 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 1998-05-07 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-05-06 | 456 | 456 | 456 | 456 | 5,000 | 912 |
| 1998-05-01 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 1998-04-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-04-28 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 1998-04-27 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-04-24 | 449 | 449 | 449 | 449 | 8,000 | 898 |
| 1998-04-22 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 1998-04-21 | 450 | 450 | 450 | 450 | 14,000 | 900 |
| 1998-04-20 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-04-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-04-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-04-13 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-04-09 | 455 | 455 | 454 | 454 | 3,000 | 908 |
| 1998-04-06 | 454 | 454 | 450 | 454 | 5,000 | 908 |
| 1998-04-02 | 455 | 455 | 454 | 454 | 3,000 | 908 |
| 1998-04-01 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 1998-03-31 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 1998-03-27 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 1998-03-26 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 1998-03-25 | 475 | 477 | 475 | 477 | 7,000 | 954 |
| 1998-03-24 | 470 | 477 | 470 | 475 | 6,000 | 950 |
| 1998-03-23 | 465 | 470 | 465 | 470 | 9,000 | 940 |
| 1998-03-18 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 1998-03-17 | 464 | 470 | 464 | 470 | 10,000 | 940 |
| 1998-03-16 | 455 | 455 | 454 | 454 | 2,000 | 908 |
| 1998-03-13 | 460 | 460 | 454 | 454 | 6,000 | 908 |
| 1998-03-11 | 454 | 454 | 454 | 454 | 5,000 | 908 |
| 1998-03-10 | 459 | 459 | 454 | 454 | 2,000 | 908 |
| 1998-03-06 | 455 | 455 | 454 | 454 | 5,000 | 908 |
| 1998-03-05 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1998-03-04 | 457 | 457 | 455 | 455 | 6,000 | 910 |
| 1998-03-03 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 1998-02-27 | 456 | 456 | 456 | 456 | 4,000 | 912 |
| 1998-02-26 | 460 | 460 | 456 | 456 | 12,000 | 912 |
| 1998-02-20 | 454 | 454 | 454 | 454 | 4,000 | 908 |
| 1998-02-19 | 469 | 469 | 465 | 465 | 2,000 | 930 |
| 1998-02-18 | 465 | 469 | 465 | 469 | 2,000 | 938 |
| 1998-02-17 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 1998-02-13 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 1998-02-12 | 452 | 455 | 452 | 455 | 22,000 | 910 |
| 1998-02-10 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 1998-02-09 | 451 | 451 | 451 | 451 | 4,000 | 902 |
| 1998-02-06 | 451 | 451 | 451 | 451 | 9,000 | 902 |
| 1998-02-04 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1998-02-03 | 451 | 451 | 450 | 450 | 3,000 | 900 |
| 1998-02-02 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-01-30 | 453 | 453 | 453 | 453 | 12,000 | 906 |
| 1998-01-29 | 457 | 457 | 454 | 457 | 28,000 | 914 |
| 1998-01-28 | 460 | 460 | 457 | 457 | 4,000 | 914 |
| 1998-01-27 | 464 | 464 | 455 | 456 | 11,000 | 912 |
| 1998-01-26 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1998-01-23 | 457 | 457 | 456 | 456 | 9,000 | 912 |
| 1998-01-22 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 1998-01-21 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 1998-01-20 | 455 | 455 | 450 | 455 | 9,000 | 910 |
| 1998-01-19 | 460 | 460 | 455 | 455 | 9,000 | 910 |
| 1998-01-16 | 456 | 460 | 450 | 450 | 12,000 | 900 |
| 1998-01-14 | 459 | 459 | 455 | 456 | 9,000 | 912 |
| 1998-01-13 | 454 | 458 | 454 | 455 | 20,000 | 910 |
| 1998-01-12 | 450 | 450 | 446 | 450 | 8,000 | 900 |
| 1998-01-09 | 450 | 459 | 449 | 449 | 4,000 | 898 |
| 1998-01-07 | 459 | 459 | 458 | 458 | 4,000 | 916 |
| 1998-01-06 | 460 | 460 | 455 | 455 | 4,000 | 910 |
| 1998-01-05 | 465 | 465 | 455 | 455 | 2,000 | 910 |
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
