2209 井村屋グループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2002-12-27 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2002-12-26 | 407 | 407 | 402 | 407 | 4,000 | 814 |
| 2002-12-25 | 406 | 407 | 406 | 407 | 13,000 | 814 |
| 2002-12-24 | 406 | 406 | 401 | 406 | 70,000 | 812 |
| 2002-12-20 | 407 | 407 | 401 | 407 | 8,000 | 814 |
| 2002-12-19 | 407 | 408 | 400 | 408 | 5,000 | 816 |
| 2002-12-18 | 409 | 409 | 404 | 408 | 3,000 | 816 |
| 2002-12-17 | 409 | 409 | 408 | 409 | 93,000 | 818 |
| 2002-12-16 | 409 | 409 | 409 | 409 | 15,000 | 818 |
| 2002-12-13 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2002-12-12 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 2002-12-11 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 2002-12-10 | 410 | 410 | 405 | 410 | 33,000 | 820 |
| 2002-12-09 | 410 | 410 | 410 | 410 | 16,000 | 820 |
| 2002-12-06 | 410 | 410 | 409 | 410 | 3,000 | 820 |
| 2002-12-05 | 410 | 410 | 405 | 410 | 12,000 | 820 |
| 2002-12-04 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2002-12-03 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2002-12-02 | 410 | 410 | 400 | 410 | 4,000 | 820 |
| 2002-11-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2002-11-28 | 412 | 412 | 411 | 412 | 3,000 | 824 |
| 2002-11-27 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 2002-11-26 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2002-11-25 | 412 | 412 | 412 | 412 | 6,000 | 824 |
| 2002-11-22 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2002-11-21 | 412 | 413 | 412 | 413 | 2,000 | 826 |
| 2002-11-20 | 412 | 412 | 410 | 412 | 3,000 | 824 |
| 2002-11-19 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2002-11-15 | 414 | 414 | 414 | 414 | 11,000 | 828 |
| 2002-11-14 | 414 | 414 | 409 | 414 | 3,000 | 828 |
| 2002-11-13 | 414 | 414 | 414 | 414 | 21,000 | 828 |
| 2002-11-12 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 2002-11-11 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 2002-11-08 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2002-11-06 | 410 | 411 | 410 | 411 | 3,000 | 822 |
| 2002-11-05 | 417 | 417 | 412 | 412 | 3,000 | 824 |
| 2002-11-01 | 417 | 417 | 415 | 417 | 3,000 | 834 |
| 2002-10-31 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2002-10-30 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2002-10-29 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2002-10-28 | 417 | 417 | 412 | 417 | 24,000 | 834 |
| 2002-10-25 | 417 | 417 | 410 | 417 | 11,000 | 834 |
| 2002-10-24 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2002-10-23 | 417 | 417 | 417 | 417 | 4,000 | 834 |
| 2002-10-22 | 418 | 418 | 417 | 417 | 3,000 | 834 |
| 2002-10-18 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2002-10-17 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2002-10-16 | 417 | 418 | 417 | 418 | 3,000 | 836 |
| 2002-10-15 | 412 | 417 | 412 | 417 | 14,000 | 834 |
| 2002-10-11 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2002-10-10 | 411 | 411 | 410 | 411 | 4,000 | 822 |
| 2002-10-09 | 415 | 415 | 411 | 411 | 2,000 | 822 |
| 2002-10-08 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2002-10-07 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2002-10-04 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2002-10-03 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 2002-10-02 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2002-10-01 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2002-09-30 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2002-09-25 | 418 | 418 | 418 | 418 | 8,000 | 836 |
| 2002-09-24 | 418 | 418 | 418 | 418 | 15,000 | 836 |
| 2002-09-20 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 2002-09-19 | 418 | 418 | 418 | 418 | 7,000 | 836 |
| 2002-09-18 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2002-09-17 | 419 | 419 | 419 | 419 | 14,000 | 838 |
| 2002-09-13 | 419 | 419 | 419 | 419 | 4,000 | 838 |
| 2002-09-12 | 419 | 419 | 419 | 419 | 3,000 | 838 |
| 2002-09-11 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2002-09-10 | 419 | 420 | 419 | 419 | 4,000 | 838 |
| 2002-09-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-09-06 | 419 | 420 | 419 | 420 | 5,000 | 840 |
| 2002-09-05 | 420 | 420 | 415 | 415 | 6,000 | 830 |
| 2002-09-04 | 420 | 420 | 415 | 420 | 6,000 | 840 |
| 2002-09-03 | 420 | 421 | 420 | 421 | 2,000 | 842 |
| 2002-09-02 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-30 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-29 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2002-08-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2002-08-26 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2002-08-23 | 419 | 420 | 419 | 420 | 7,000 | 840 |
| 2002-08-22 | 420 | 420 | 416 | 420 | 5,000 | 840 |
| 2002-08-21 | 418 | 420 | 418 | 420 | 4,000 | 840 |
| 2002-08-20 | 420 | 421 | 420 | 420 | 8,000 | 840 |
| 2002-08-19 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-15 | 421 | 421 | 420 | 420 | 12,000 | 840 |
| 2002-08-14 | 422 | 422 | 422 | 422 | 4,000 | 844 |
| 2002-08-13 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2002-08-12 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-08 | 422 | 422 | 420 | 420 | 2,000 | 840 |
| 2002-08-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-08-06 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2002-08-05 | 420 | 420 | 415 | 415 | 3,000 | 830 |
| 2002-08-02 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2002-08-01 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2002-07-31 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2002-07-30 | 425 | 426 | 425 | 426 | 4,000 | 852 |
| 2002-07-29 | 426 | 426 | 420 | 425 | 4,000 | 850 |
| 2002-07-26 | 409 | 426 | 409 | 426 | 9,000 | 852 |
| 2002-07-25 | 430 | 430 | 429 | 429 | 11,000 | 858 |
| 2002-07-24 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2002-07-18 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-07-16 | 421 | 430 | 421 | 430 | 2,000 | 860 |
| 2002-07-15 | 430 | 430 | 429 | 429 | 27,000 | 858 |
| 2002-07-10 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-07-09 | 432 | 432 | 431 | 431 | 5,000 | 862 |
| 2002-07-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-07-05 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2002-07-04 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2002-07-03 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2002-07-01 | 432 | 432 | 432 | 432 | 18,000 | 864 |
| 2002-06-28 | 430 | 432 | 430 | 432 | 12,000 | 864 |
| 2002-06-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-25 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2002-06-24 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-21 | 420 | 430 | 420 | 430 | 3,000 | 860 |
| 2002-06-20 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-06-18 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2002-06-17 | 420 | 420 | 420 | 420 | 12,000 | 840 |
| 2002-06-14 | 420 | 420 | 419 | 420 | 6,000 | 840 |
| 2002-06-13 | 420 | 422 | 420 | 420 | 4,000 | 840 |
| 2002-06-12 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 2002-06-11 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2002-06-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-06-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-06-03 | 410 | 410 | 410 | 410 | 12,000 | 820 |
| 2002-05-31 | 409 | 410 | 409 | 410 | 3,000 | 820 |
| 2002-05-30 | 410 | 410 | 409 | 409 | 6,000 | 818 |
| 2002-05-29 | 410 | 410 | 409 | 410 | 9,000 | 820 |
| 2002-05-28 | 419 | 419 | 410 | 410 | 10,000 | 820 |
| 2002-05-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2002-05-24 | 420 | 430 | 420 | 430 | 30,000 | 860 |
| 2002-05-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-05-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-05-20 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2002-05-16 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2002-05-15 | 418 | 420 | 418 | 420 | 11,000 | 840 |
| 2002-05-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-05-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-04-26 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2002-04-25 | 425 | 430 | 425 | 430 | 7,000 | 860 |
| 2002-04-23 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2002-04-22 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2002-04-19 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-04-18 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2002-04-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-04-15 | 434 | 434 | 434 | 434 | 11,000 | 868 |
| 2002-04-10 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2002-04-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2002-04-03 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2002-04-02 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2002-03-29 | 420 | 430 | 420 | 430 | 2,000 | 860 |
| 2002-03-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-03-26 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2002-03-25 | 430 | 432 | 427 | 432 | 21,000 | 864 |
| 2002-03-22 | 429 | 430 | 429 | 430 | 3,000 | 860 |
| 2002-03-20 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 2002-03-19 | 430 | 430 | 420 | 420 | 2,000 | 840 |
| 2002-03-18 | 440 | 440 | 420 | 430 | 10,000 | 860 |
| 2002-03-15 | 430 | 436 | 430 | 436 | 11,000 | 872 |
| 2002-03-14 | 430 | 432 | 430 | 430 | 4,000 | 860 |
| 2002-03-13 | 430 | 430 | 425 | 430 | 3,000 | 860 |
| 2002-03-12 | 432 | 432 | 426 | 430 | 3,000 | 860 |
| 2002-03-11 | 432 | 433 | 432 | 433 | 2,000 | 866 |
| 2002-03-08 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2002-03-07 | 436 | 437 | 435 | 437 | 3,000 | 874 |
| 2002-03-06 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2002-03-05 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2002-03-04 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2002-03-01 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 2002-02-28 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-02-26 | 435 | 435 | 430 | 430 | 2,000 | 860 |
| 2002-02-25 | 435 | 437 | 435 | 437 | 7,000 | 874 |
| 2002-02-22 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2002-02-18 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2002-02-15 | 438 | 438 | 438 | 438 | 10,000 | 876 |
| 2002-02-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-02-12 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2002-02-07 | 439 | 439 | 439 | 439 | 7,000 | 878 |
| 2002-02-01 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-31 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-25 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2002-01-24 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-23 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-22 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2002-01-18 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-17 | 453 | 453 | 453 | 453 | 3,000 | 906 |
| 2002-01-15 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2002-01-11 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2002-01-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-01-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
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
