2209 井村屋グループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 2001-12-21 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-12-20 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2001-12-18 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-12-17 | 450 | 450 | 450 | 450 | 10,000 | 900 |
| 2001-12-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-12-13 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2001-12-11 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 2001-12-10 | 450 | 450 | 450 | 450 | 14,000 | 900 |
| 2001-12-03 | 440 | 450 | 440 | 450 | 9,000 | 900 |
| 2001-11-22 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 2001-11-21 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2001-11-16 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2001-11-15 | 460 | 460 | 460 | 460 | 10,000 | 920 |
| 2001-11-14 | 432 | 440 | 432 | 440 | 4,000 | 880 |
| 2001-11-13 | 451 | 451 | 450 | 450 | 3,000 | 900 |
| 2001-11-08 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 2001-11-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-11-02 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-11-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-10-31 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-10-29 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-10-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-10-25 | 465 | 470 | 465 | 470 | 6,000 | 940 |
| 2001-10-18 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2001-10-15 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 2001-10-09 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-10-04 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2001-10-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-09-27 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2001-09-26 | 460 | 460 | 450 | 450 | 3,000 | 900 |
| 2001-09-25 | 460 | 470 | 460 | 460 | 7,000 | 920 |
| 2001-09-21 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2001-09-17 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 2001-09-14 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2001-09-12 | 463 | 470 | 463 | 470 | 2,000 | 940 |
| 2001-09-10 | 478 | 478 | 478 | 478 | 4,000 | 956 |
| 2001-09-07 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2001-09-06 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2001-09-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2001-09-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2001-08-29 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2001-08-28 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2001-08-27 | 490 | 495 | 490 | 495 | 4,000 | 990 |
| 2001-08-24 | 473 | 490 | 473 | 490 | 2,000 | 980 |
| 2001-08-23 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2001-08-21 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-08-16 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-08-15 | 470 | 470 | 460 | 460 | 9,000 | 920 |
| 2001-08-13 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2001-08-07 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2001-08-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-07-31 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-07-30 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2001-07-27 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2001-07-26 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2001-07-25 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2001-07-23 | 460 | 475 | 460 | 475 | 2,000 | 950 |
| 2001-07-16 | 480 | 500 | 460 | 460 | 23,000 | 920 |
| 2001-07-13 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-07-10 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2001-07-06 | 465 | 465 | 465 | 465 | 7,000 | 930 |
| 2001-07-05 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 2001-07-03 | 470 | 470 | 470 | 470 | 8,000 | 940 |
| 2001-07-02 | 476 | 476 | 476 | 476 | 21,000 | 952 |
| 2001-06-29 | 460 | 463 | 460 | 463 | 7,000 | 926 |
| 2001-06-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-06-25 | 450 | 460 | 450 | 460 | 5,000 | 920 |
| 2001-06-18 | 454 | 459 | 454 | 459 | 4,000 | 918 |
| 2001-06-15 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 2001-06-14 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2001-06-12 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2001-06-11 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2001-06-05 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2001-05-28 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2001-05-25 | 440 | 447 | 440 | 447 | 7,000 | 894 |
| 2001-05-24 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-05-23 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-05-22 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-05-21 | 414 | 414 | 411 | 411 | 10,000 | 822 |
| 2001-05-18 | 413 | 414 | 413 | 414 | 6,000 | 828 |
| 2001-05-15 | 449 | 450 | 449 | 450 | 12,000 | 900 |
| 2001-05-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-05-11 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2001-05-09 | 458 | 458 | 458 | 458 | 2,000 | 916 |
| 2001-05-02 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2001-04-27 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2001-04-26 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2001-04-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-04-19 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-04-16 | 445 | 450 | 440 | 450 | 12,000 | 900 |
| 2001-04-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-04-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-03-26 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2001-03-23 | 450 | 460 | 450 | 460 | 6,000 | 920 |
| 2001-03-22 | 460 | 460 | 450 | 450 | 2,000 | 900 |
| 2001-03-21 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2001-03-19 | 460 | 460 | 450 | 450 | 2,000 | 900 |
| 2001-03-16 | 440 | 455 | 440 | 455 | 8,000 | 910 |
| 2001-03-15 | 431 | 440 | 431 | 440 | 5,000 | 880 |
| 2001-03-13 | 431 | 431 | 430 | 430 | 8,000 | 860 |
| 2001-03-12 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2001-03-09 | 431 | 431 | 431 | 431 | 3,000 | 862 |
| 2001-03-08 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-03-07 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-03-06 | 430 | 430 | 425 | 425 | 3,000 | 850 |
| 2001-03-05 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2001-03-02 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-03-01 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2001-02-28 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-02-27 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2001-02-26 | 440 | 440 | 438 | 438 | 3,000 | 876 |
| 2001-02-23 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2001-02-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-02-16 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2001-02-15 | 430 | 440 | 430 | 440 | 7,000 | 880 |
| 2001-02-14 | 435 | 435 | 430 | 430 | 2,000 | 860 |
| 2001-02-09 | 439 | 439 | 435 | 435 | 2,000 | 870 |
| 2001-02-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-02-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-02-02 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-02-01 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-01-26 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2001-01-25 | 420 | 440 | 420 | 440 | 6,000 | 880 |
| 2001-01-24 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2001-01-23 | 420 | 420 | 400 | 400 | 10,000 | 800 |
| 2001-01-22 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2001-01-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-01-16 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2001-01-15 | 450 | 460 | 450 | 450 | 6,000 | 900 |
| 2001-01-12 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-01-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-01-09 | 450 | 450 | 450 | 450 | 3,000 | 900 |
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
