2209 井村屋グループ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-12-27 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-12-24 | 420 | 435 | 420 | 435 | 7,000 | 870 |
| 1999-12-21 | 430 | 430 | 405 | 405 | 16,000 | 810 |
| 1999-12-15 | 439 | 439 | 439 | 439 | 11,000 | 878 |
| 1999-12-13 | 435 | 440 | 435 | 440 | 7,000 | 880 |
| 1999-12-10 | 427 | 430 | 427 | 430 | 7,000 | 860 |
| 1999-12-09 | 406 | 406 | 405 | 405 | 3,000 | 810 |
| 1999-12-08 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 1999-12-01 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 1999-11-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-11-25 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1999-11-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-11-17 | 410 | 440 | 410 | 440 | 5,000 | 880 |
| 1999-11-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-11-15 | 415 | 415 | 410 | 410 | 15,000 | 820 |
| 1999-11-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-11-11 | 442 | 442 | 410 | 410 | 2,000 | 820 |
| 1999-11-10 | 415 | 415 | 412 | 412 | 4,000 | 824 |
| 1999-11-08 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-11-05 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-11-04 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-11-01 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 1999-10-27 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 1999-10-26 | 423 | 423 | 423 | 423 | 3,000 | 846 |
| 1999-10-25 | 417 | 423 | 417 | 423 | 4,000 | 846 |
| 1999-10-22 | 449 | 450 | 417 | 417 | 11,000 | 834 |
| 1999-10-21 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 1999-10-19 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1999-10-15 | 416 | 416 | 415 | 415 | 14,000 | 830 |
| 1999-10-14 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 1999-10-13 | 415 | 416 | 415 | 416 | 2,000 | 832 |
| 1999-10-12 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 1999-10-08 | 415 | 415 | 414 | 414 | 3,000 | 828 |
| 1999-10-07 | 430 | 430 | 415 | 415 | 6,000 | 830 |
| 1999-10-05 | 421 | 430 | 421 | 430 | 3,000 | 860 |
| 1999-09-30 | 444 | 449 | 430 | 449 | 6,000 | 898 |
| 1999-09-29 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 1999-09-27 | 439 | 444 | 439 | 444 | 5,000 | 888 |
| 1999-09-24 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1999-09-22 | 430 | 430 | 425 | 425 | 3,000 | 850 |
| 1999-09-21 | 426 | 439 | 426 | 439 | 4,000 | 878 |
| 1999-09-20 | 426 | 426 | 426 | 426 | 11,000 | 852 |
| 1999-09-16 | 425 | 425 | 411 | 411 | 2,000 | 822 |
| 1999-09-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-09-13 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-09-10 | 421 | 439 | 421 | 430 | 4,000 | 860 |
| 1999-09-09 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-09-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-09-07 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 1999-09-02 | 416 | 416 | 416 | 416 | 5,000 | 832 |
| 1999-09-01 | 425 | 434 | 425 | 434 | 2,000 | 868 |
| 1999-08-30 | 430 | 430 | 430 | 430 | 25,000 | 860 |
| 1999-08-26 | 439 | 440 | 439 | 440 | 3,000 | 880 |
| 1999-08-25 | 440 | 440 | 439 | 440 | 8,000 | 880 |
| 1999-08-17 | 440 | 441 | 440 | 441 | 4,000 | 882 |
| 1999-08-16 | 430 | 439 | 430 | 439 | 8,000 | 878 |
| 1999-08-12 | 440 | 440 | 426 | 426 | 3,000 | 852 |
| 1999-08-04 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 1999-08-03 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 1999-07-29 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 1999-07-23 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1999-07-22 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1999-07-21 | 455 | 460 | 455 | 460 | 2,000 | 920 |
| 1999-07-19 | 453 | 455 | 453 | 455 | 5,000 | 910 |
| 1999-07-16 | 453 | 453 | 453 | 453 | 7,000 | 906 |
| 1999-07-15 | 430 | 450 | 430 | 450 | 13,000 | 900 |
| 1999-07-14 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1999-07-13 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1999-07-12 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1999-07-08 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1999-07-07 | 430 | 430 | 420 | 420 | 4,000 | 840 |
| 1999-07-06 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1999-07-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-07-01 | 415 | 420 | 410 | 420 | 35,000 | 840 |
| 1999-06-30 | 415 | 420 | 413 | 415 | 18,000 | 830 |
| 1999-06-29 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 1999-06-28 | 415 | 415 | 415 | 415 | 10,000 | 830 |
| 1999-06-25 | 413 | 415 | 413 | 415 | 14,000 | 830 |
| 1999-06-24 | 413 | 415 | 413 | 413 | 8,000 | 826 |
| 1999-06-23 | 415 | 415 | 415 | 415 | 8,000 | 830 |
| 1999-06-22 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 1999-06-21 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1999-06-18 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 1999-06-17 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 1999-06-16 | 410 | 415 | 410 | 415 | 4,000 | 830 |
| 1999-06-15 | 420 | 430 | 420 | 430 | 6,000 | 860 |
| 1999-06-14 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1999-06-11 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-06-03 | 433 | 433 | 430 | 430 | 4,000 | 860 |
| 1999-06-01 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 1999-05-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-05-25 | 433 | 433 | 433 | 433 | 6,000 | 866 |
| 1999-05-19 | 429 | 434 | 429 | 433 | 8,000 | 866 |
| 1999-05-18 | 429 | 429 | 429 | 429 | 5,000 | 858 |
| 1999-05-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-05-13 | 445 | 445 | 430 | 430 | 8,000 | 860 |
| 1999-05-12 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-05-11 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-05-07 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1999-04-27 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-04-26 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1999-04-23 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-04-19 | 453 | 453 | 453 | 453 | 2,000 | 906 |
| 1999-04-16 | 440 | 445 | 440 | 445 | 6,000 | 890 |
| 1999-04-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-04-13 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-04-12 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-04-09 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-04-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-03-25 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1999-03-24 | 450 | 450 | 440 | 440 | 4,000 | 880 |
| 1999-03-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-03-18 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1999-03-17 | 449 | 449 | 449 | 449 | 5,000 | 898 |
| 1999-03-16 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1999-03-11 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-03-10 | 401 | 402 | 401 | 402 | 2,000 | 804 |
| 1999-03-09 | 400 | 400 | 400 | 400 | 10,000 | 800 |
| 1999-03-08 | 440 | 450 | 435 | 435 | 15,000 | 870 |
| 1999-03-05 | 439 | 440 | 426 | 440 | 10,000 | 880 |
| 1999-03-01 | 435 | 440 | 400 | 400 | 6,000 | 800 |
| 1999-02-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-02-25 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-02-24 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-02-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-02-17 | 429 | 430 | 429 | 430 | 4,000 | 860 |
| 1999-02-16 | 429 | 429 | 429 | 429 | 4,000 | 858 |
| 1999-02-15 | 395 | 405 | 395 | 405 | 5,000 | 810 |
| 1999-02-12 | 395 | 405 | 395 | 400 | 6,000 | 800 |
| 1999-02-10 | 400 | 401 | 400 | 400 | 6,000 | 800 |
| 1999-02-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-02-04 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-01-29 | 435 | 440 | 435 | 440 | 3,000 | 880 |
| 1999-01-28 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1999-01-26 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1999-01-25 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1999-01-22 | 435 | 440 | 435 | 440 | 4,000 | 880 |
| 1999-01-21 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-01-20 | 430 | 440 | 430 | 440 | 4,000 | 880 |
| 1999-01-18 | 410 | 430 | 410 | 430 | 3,000 | 860 |
| 1999-01-12 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-01-11 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-01-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-01-05 | 430 | 430 | 430 | 430 | 2,000 | 860 |
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
