2209 井村屋グループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2003-12-29 | 459 | 490 | 459 | 490 | 6,000 | 980 |
| 2003-12-26 | 458 | 459 | 458 | 459 | 3,000 | 918 |
| 2003-12-25 | 458 | 458 | 458 | 458 | 6,000 | 916 |
| 2003-12-22 | 459 | 459 | 459 | 459 | 4,000 | 918 |
| 2003-12-19 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2003-12-15 | 444 | 459 | 444 | 459 | 12,000 | 918 |
| 2003-12-12 | 440 | 442 | 440 | 442 | 2,000 | 884 |
| 2003-12-11 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-12-10 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-12-09 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-12-08 | 453 | 453 | 453 | 453 | 12,000 | 906 |
| 2003-12-05 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-12-04 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-12-01 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2003-11-28 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-11-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-11-25 | 450 | 455 | 450 | 455 | 7,000 | 910 |
| 2003-11-21 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 2003-11-20 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 2003-11-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-11-18 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-11-17 | 457 | 457 | 457 | 457 | 10,000 | 914 |
| 2003-11-14 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2003-11-12 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2003-11-11 | 450 | 450 | 440 | 440 | 2,000 | 880 |
| 2003-11-10 | 442 | 442 | 440 | 440 | 2,000 | 880 |
| 2003-11-06 | 445 | 445 | 441 | 441 | 3,000 | 882 |
| 2003-11-05 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-11-04 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-31 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-28 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-27 | 459 | 468 | 459 | 468 | 4,000 | 936 |
| 2003-10-24 | 440 | 453 | 440 | 453 | 4,000 | 906 |
| 2003-10-23 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 2003-10-21 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-10-20 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2003-10-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-10-16 | 459 | 462 | 459 | 462 | 12,000 | 924 |
| 2003-10-15 | 446 | 458 | 446 | 458 | 4,000 | 916 |
| 2003-10-09 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-08 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-06 | 440 | 445 | 440 | 445 | 3,000 | 890 |
| 2003-10-03 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-02 | 445 | 450 | 440 | 450 | 4,000 | 900 |
| 2003-10-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-09-29 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-09-26 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-09-25 | 451 | 454 | 451 | 454 | 7,000 | 908 |
| 2003-09-24 | 469 | 469 | 451 | 451 | 3,000 | 902 |
| 2003-09-22 | 455 | 470 | 455 | 470 | 8,000 | 940 |
| 2003-09-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-09-18 | 450 | 452 | 450 | 450 | 7,000 | 900 |
| 2003-09-17 | 440 | 445 | 440 | 445 | 9,000 | 890 |
| 2003-09-16 | 450 | 450 | 440 | 440 | 22,000 | 880 |
| 2003-09-12 | 445 | 445 | 445 | 445 | 11,000 | 890 |
| 2003-09-11 | 440 | 455 | 440 | 445 | 8,000 | 890 |
| 2003-09-10 | 450 | 450 | 440 | 440 | 10,000 | 880 |
| 2003-09-09 | 450 | 450 | 445 | 450 | 8,000 | 900 |
| 2003-09-08 | 450 | 450 | 445 | 450 | 7,000 | 900 |
| 2003-09-05 | 459 | 459 | 450 | 450 | 3,000 | 900 |
| 2003-09-04 | 455 | 455 | 449 | 455 | 5,000 | 910 |
| 2003-09-03 | 455 | 455 | 449 | 449 | 10,000 | 898 |
| 2003-09-02 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 2003-09-01 | 455 | 470 | 455 | 470 | 3,000 | 940 |
| 2003-08-29 | 455 | 455 | 450 | 455 | 4,000 | 910 |
| 2003-08-27 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2003-08-25 | 450 | 459 | 450 | 459 | 10,000 | 918 |
| 2003-08-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-08-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-08-15 | 460 | 460 | 460 | 460 | 11,000 | 920 |
| 2003-08-11 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-08-07 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-08-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-08-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-07-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-07-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-07-25 | 451 | 459 | 444 | 444 | 8,000 | 888 |
| 2003-07-24 | 460 | 460 | 450 | 450 | 2,000 | 900 |
| 2003-07-23 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-07-22 | 461 | 461 | 450 | 461 | 15,000 | 922 |
| 2003-07-17 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-07-15 | 465 | 470 | 465 | 470 | 26,000 | 940 |
| 2003-07-10 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-07-09 | 465 | 465 | 460 | 460 | 2,000 | 920 |
| 2003-07-08 | 460 | 465 | 460 | 465 | 2,000 | 930 |
| 2003-07-03 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-07-01 | 459 | 469 | 459 | 469 | 2,000 | 938 |
| 2003-06-30 | 459 | 459 | 459 | 459 | 24,000 | 918 |
| 2003-06-27 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 2003-06-25 | 459 | 459 | 459 | 459 | 5,000 | 918 |
| 2003-06-23 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-06-17 | 463 | 463 | 462 | 462 | 6,000 | 924 |
| 2003-06-16 | 463 | 463 | 463 | 463 | 8,000 | 926 |
| 2003-06-13 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2003-06-12 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-06-11 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-06-10 | 450 | 460 | 450 | 460 | 8,000 | 920 |
| 2003-06-09 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-06-06 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-06-05 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-06-04 | 449 | 449 | 445 | 445 | 3,000 | 890 |
| 2003-06-03 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-06-02 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-05-29 | 450 | 450 | 425 | 445 | 7,000 | 890 |
| 2003-05-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-05-27 | 440 | 450 | 420 | 450 | 7,000 | 900 |
| 2003-05-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-05-23 | 440 | 450 | 440 | 450 | 6,000 | 900 |
| 2003-05-22 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-05-21 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-05-20 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-05-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-05-16 | 445 | 445 | 440 | 440 | 8,000 | 880 |
| 2003-05-15 | 422 | 440 | 422 | 440 | 14,000 | 880 |
| 2003-05-14 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2003-05-08 | 416 | 416 | 410 | 416 | 7,000 | 832 |
| 2003-05-01 | 445 | 445 | 410 | 410 | 14,000 | 820 |
| 2003-04-30 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-04-28 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-04-25 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 2003-04-24 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-04-23 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-04-21 | 450 | 450 | 445 | 445 | 3,000 | 890 |
| 2003-04-18 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-04-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-04-16 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-04-15 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 2003-04-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-04-11 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-04-09 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-04-08 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-04-07 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2003-04-04 | 442 | 442 | 442 | 442 | 3,000 | 884 |
| 2003-04-03 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2003-04-02 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2003-03-25 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 2003-03-24 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-03-20 | 455 | 455 | 450 | 450 | 2,000 | 900 |
| 2003-03-19 | 453 | 455 | 450 | 455 | 4,000 | 910 |
| 2003-03-18 | 453 | 453 | 444 | 453 | 5,000 | 906 |
| 2003-03-17 | 444 | 457 | 444 | 457 | 12,000 | 914 |
| 2003-03-14 | 444 | 445 | 444 | 444 | 5,000 | 888 |
| 2003-03-13 | 440 | 444 | 440 | 444 | 3,000 | 888 |
| 2003-03-12 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-03-11 | 440 | 440 | 435 | 440 | 5,000 | 880 |
| 2003-03-10 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2003-03-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-03-06 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-03-04 | 440 | 440 | 435 | 440 | 3,000 | 880 |
| 2003-03-03 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-02-28 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-02-27 | 444 | 444 | 440 | 440 | 2,000 | 880 |
| 2003-02-26 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-02-25 | 435 | 445 | 435 | 445 | 6,000 | 890 |
| 2003-02-24 | 430 | 435 | 430 | 435 | 2,000 | 870 |
| 2003-02-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-02-20 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-02-19 | 425 | 430 | 425 | 430 | 4,000 | 860 |
| 2003-02-18 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2003-02-17 | 420 | 425 | 420 | 425 | 15,000 | 850 |
| 2003-02-14 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2003-02-13 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2003-02-12 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2003-02-10 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2003-02-07 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2003-02-06 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2003-02-05 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2003-02-04 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2003-02-03 | 420 | 420 | 410 | 410 | 4,000 | 820 |
| 2003-01-31 | 421 | 421 | 420 | 420 | 7,000 | 840 |
| 2003-01-30 | 415 | 420 | 415 | 420 | 6,000 | 840 |
| 2003-01-28 | 420 | 420 | 410 | 410 | 3,000 | 820 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2003-01-24 | 415 | 420 | 415 | 420 | 6,000 | 840 |
| 2003-01-23 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2003-01-22 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2003-01-20 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 2003-01-17 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2003-01-16 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2003-01-15 | 408 | 411 | 408 | 411 | 11,000 | 822 |
| 2003-01-10 | 407 | 407 | 402 | 407 | 3,000 | 814 |
| 2003-01-09 | 407 | 407 | 402 | 407 | 4,000 | 814 |
| 2003-01-08 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2003-01-07 | 407 | 407 | 402 | 407 | 3,000 | 814 |
| 2003-01-06 | 407 | 407 | 407 | 407 | 1,000 | 814 |
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
