2209 井村屋グループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-12-25 | 455 | 460 | 455 | 460 | 4,000 | 920 |
| 2000-12-18 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2000-12-15 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 2000-12-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-12-13 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-12-12 | 449 | 450 | 449 | 450 | 3,000 | 900 |
| 2000-12-11 | 404 | 449 | 404 | 449 | 22,000 | 898 |
| 2000-12-08 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-11-30 | 460 | 460 | 456 | 456 | 2,000 | 912 |
| 2000-11-24 | 456 | 456 | 456 | 456 | 7,000 | 912 |
| 2000-11-22 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2000-11-21 | 456 | 456 | 456 | 456 | 6,000 | 912 |
| 2000-11-16 | 455 | 455 | 455 | 455 | 6,000 | 910 |
| 2000-11-15 | 451 | 460 | 451 | 460 | 6,000 | 920 |
| 2000-11-08 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-10-30 | 450 | 460 | 450 | 460 | 4,000 | 920 |
| 2000-10-26 | 445 | 449 | 445 | 449 | 3,000 | 898 |
| 2000-10-25 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2000-10-19 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2000-10-17 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2000-10-16 | 460 | 460 | 450 | 450 | 9,000 | 900 |
| 2000-10-12 | 468 | 468 | 453 | 453 | 2,000 | 906 |
| 2000-09-28 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2000-09-26 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2000-09-25 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2000-09-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-09-19 | 460 | 470 | 460 | 470 | 7,000 | 940 |
| 2000-09-18 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 2000-09-12 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2000-09-11 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2000-09-05 | 450 | 450 | 425 | 425 | 3,000 | 850 |
| 2000-09-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2000-09-01 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2000-08-30 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-08-29 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2000-08-28 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2000-08-25 | 430 | 449 | 430 | 449 | 12,000 | 898 |
| 2000-08-24 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2000-08-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-08-16 | 465 | 465 | 450 | 450 | 3,000 | 900 |
| 2000-08-15 | 440 | 465 | 407 | 465 | 10,000 | 930 |
| 2000-08-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-08-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2000-08-07 | 469 | 469 | 454 | 454 | 6,000 | 908 |
| 2000-08-01 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2000-07-26 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2000-07-25 | 469 | 470 | 469 | 470 | 3,000 | 940 |
| 2000-07-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2000-07-19 | 480 | 480 | 450 | 470 | 7,000 | 940 |
| 2000-07-18 | 470 | 480 | 460 | 480 | 10,000 | 960 |
| 2000-07-17 | 465 | 470 | 465 | 470 | 6,000 | 940 |
| 2000-07-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-07-13 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-07-11 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2000-07-07 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2000-07-05 | 469 | 469 | 469 | 469 | 6,000 | 938 |
| 2000-07-04 | 460 | 470 | 460 | 470 | 9,000 | 940 |
| 2000-07-03 | 445 | 450 | 445 | 450 | 7,000 | 900 |
| 2000-06-30 | 430 | 435 | 430 | 435 | 3,000 | 870 |
| 2000-06-29 | 435 | 439 | 435 | 435 | 11,000 | 870 |
| 2000-06-26 | 423 | 429 | 423 | 429 | 4,000 | 858 |
| 2000-06-23 | 410 | 420 | 410 | 420 | 3,000 | 840 |
| 2000-06-22 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2000-06-21 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2000-06-20 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2000-06-16 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 2000-06-15 | 405 | 415 | 405 | 415 | 7,000 | 830 |
| 2000-06-14 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2000-06-12 | 400 | 400 | 395 | 395 | 3,000 | 790 |
| 2000-06-09 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-06-08 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-06-07 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-06-06 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-06-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-30 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2000-05-29 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2000-05-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2000-05-25 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-19 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2000-05-17 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 2000-05-16 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2000-05-15 | 400 | 405 | 400 | 405 | 7,000 | 810 |
| 2000-05-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-11 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2000-05-08 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-04-28 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2000-04-26 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2000-04-25 | 404 | 404 | 400 | 401 | 7,000 | 802 |
| 2000-04-24 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2000-04-18 | 415 | 415 | 400 | 400 | 4,000 | 800 |
| 2000-04-17 | 405 | 405 | 405 | 405 | 9,000 | 810 |
| 2000-04-14 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 2000-04-13 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-04-11 | 415 | 415 | 415 | 415 | 13,000 | 830 |
| 2000-04-07 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2000-04-03 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2000-03-31 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 2000-03-30 | 406 | 430 | 406 | 430 | 4,000 | 860 |
| 2000-03-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2000-03-27 | 445 | 445 | 440 | 445 | 4,000 | 890 |
| 2000-03-24 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-03-23 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-03-22 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2000-03-17 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2000-03-15 | 405 | 410 | 403 | 410 | 15,000 | 820 |
| 2000-03-14 | 405 | 405 | 405 | 405 | 6,000 | 810 |
| 2000-03-10 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2000-03-09 | 405 | 405 | 405 | 405 | 8,000 | 810 |
| 2000-03-08 | 405 | 405 | 405 | 405 | 7,000 | 810 |
| 2000-03-07 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2000-03-06 | 405 | 405 | 404 | 405 | 13,000 | 810 |
| 2000-03-03 | 405 | 405 | 405 | 405 | 6,000 | 810 |
| 2000-03-02 | 405 | 405 | 403 | 405 | 5,000 | 810 |
| 2000-03-01 | 405 | 405 | 405 | 405 | 8,000 | 810 |
| 2000-02-29 | 405 | 405 | 400 | 405 | 9,000 | 810 |
| 2000-02-28 | 405 | 405 | 405 | 405 | 10,000 | 810 |
| 2000-02-25 | 404 | 405 | 400 | 405 | 12,000 | 810 |
| 2000-02-21 | 410 | 410 | 405 | 405 | 3,000 | 810 |
| 2000-02-18 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-02-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-02-16 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2000-02-15 | 410 | 415 | 410 | 415 | 12,000 | 830 |
| 2000-02-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-02-09 | 410 | 420 | 410 | 420 | 5,000 | 840 |
| 2000-02-07 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2000-02-01 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-01-27 | 425 | 430 | 421 | 421 | 3,000 | 842 |
| 2000-01-26 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2000-01-25 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2000-01-24 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-01-21 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-01-20 | 410 | 410 | 410 | 410 | 9,000 | 820 |
| 2000-01-17 | 410 | 410 | 410 | 410 | 13,000 | 820 |
| 2000-01-12 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2000-01-11 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-01-07 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-01-06 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-01-05 | 425 | 425 | 415 | 415 | 2,000 | 830 |
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
