2209 井村屋グループ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 451 | 451 | 450 | 451 | 3,000 | 902 |
| 2004-12-29 | 453 | 453 | 451 | 451 | 3,000 | 902 |
| 2004-12-28 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2004-12-27 | 453 | 453 | 453 | 453 | 3,000 | 906 |
| 2004-12-24 | 447 | 455 | 447 | 453 | 21,000 | 906 |
| 2004-12-22 | 451 | 451 | 446 | 446 | 14,000 | 892 |
| 2004-12-21 | 451 | 455 | 446 | 450 | 18,000 | 900 |
| 2004-12-20 | 447 | 451 | 446 | 448 | 14,000 | 896 |
| 2004-12-17 | 446 | 447 | 446 | 447 | 2,000 | 894 |
| 2004-12-16 | 446 | 447 | 446 | 446 | 12,000 | 892 |
| 2004-12-15 | 450 | 450 | 446 | 446 | 19,000 | 892 |
| 2004-12-14 | 448 | 450 | 446 | 450 | 10,000 | 900 |
| 2004-12-13 | 451 | 453 | 446 | 448 | 28,000 | 896 |
| 2004-12-10 | 452 | 452 | 450 | 451 | 20,000 | 902 |
| 2004-12-09 | 453 | 455 | 452 | 452 | 9,000 | 904 |
| 2004-12-08 | 456 | 457 | 454 | 455 | 13,000 | 910 |
| 2004-12-07 | 458 | 459 | 457 | 457 | 16,000 | 914 |
| 2004-12-06 | 457 | 459 | 456 | 458 | 21,000 | 916 |
| 2004-12-02 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2004-12-01 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2004-11-29 | 470 | 477 | 470 | 477 | 7,000 | 954 |
| 2004-11-25 | 465 | 474 | 465 | 474 | 5,000 | 948 |
| 2004-11-22 | 453 | 454 | 453 | 454 | 3,000 | 908 |
| 2004-11-18 | 459 | 460 | 459 | 460 | 6,000 | 920 |
| 2004-11-16 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2004-11-15 | 465 | 473 | 460 | 473 | 10,000 | 946 |
| 2004-11-12 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2004-11-11 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2004-11-10 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2004-11-09 | 458 | 458 | 455 | 455 | 4,000 | 910 |
| 2004-11-08 | 465 | 465 | 460 | 460 | 4,000 | 920 |
| 2004-11-04 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2004-11-02 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2004-11-01 | 461 | 461 | 456 | 456 | 4,000 | 912 |
| 2004-10-29 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 2004-10-28 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2004-10-27 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2004-10-26 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2004-10-25 | 470 | 470 | 460 | 460 | 6,000 | 920 |
| 2004-10-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-10-20 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2004-10-15 | 470 | 475 | 470 | 473 | 14,000 | 946 |
| 2004-10-14 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2004-10-13 | 461 | 470 | 461 | 470 | 4,000 | 940 |
| 2004-10-12 | 456 | 462 | 456 | 462 | 2,000 | 924 |
| 2004-10-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2004-10-07 | 456 | 461 | 456 | 461 | 2,000 | 922 |
| 2004-10-06 | 463 | 463 | 462 | 462 | 2,000 | 924 |
| 2004-10-05 | 457 | 460 | 457 | 460 | 4,000 | 920 |
| 2004-10-04 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2004-10-01 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2004-09-28 | 458 | 460 | 458 | 460 | 2,000 | 920 |
| 2004-09-27 | 476 | 476 | 460 | 460 | 5,000 | 920 |
| 2004-09-24 | 476 | 494 | 476 | 480 | 18,000 | 960 |
| 2004-09-22 | 480 | 480 | 473 | 473 | 11,000 | 946 |
| 2004-09-21 | 480 | 488 | 475 | 480 | 14,000 | 960 |
| 2004-09-17 | 473 | 480 | 473 | 480 | 3,000 | 960 |
| 2004-09-16 | 475 | 475 | 471 | 471 | 6,000 | 942 |
| 2004-09-15 | 474 | 488 | 474 | 475 | 16,000 | 950 |
| 2004-09-14 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2004-09-13 | 476 | 479 | 476 | 479 | 2,000 | 958 |
| 2004-09-10 | 479 | 479 | 479 | 479 | 4,000 | 958 |
| 2004-09-09 | 470 | 475 | 470 | 475 | 3,000 | 950 |
| 2004-09-08 | 472 | 475 | 470 | 470 | 11,000 | 940 |
| 2004-09-07 | 477 | 477 | 470 | 470 | 11,000 | 940 |
| 2004-09-06 | 475 | 479 | 475 | 479 | 2,000 | 958 |
| 2004-09-03 | 480 | 481 | 470 | 475 | 22,000 | 950 |
| 2004-09-02 | 475 | 481 | 470 | 470 | 17,000 | 940 |
| 2004-09-01 | 475 | 481 | 475 | 481 | 3,000 | 962 |
| 2004-08-31 | 480 | 482 | 470 | 482 | 26,000 | 964 |
| 2004-08-30 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2004-08-27 | 480 | 482 | 480 | 482 | 5,000 | 964 |
| 2004-08-26 | 481 | 481 | 480 | 481 | 6,000 | 962 |
| 2004-08-25 | 481 | 481 | 480 | 480 | 12,000 | 960 |
| 2004-08-24 | 480 | 482 | 480 | 480 | 6,000 | 960 |
| 2004-08-23 | 482 | 482 | 482 | 482 | 6,000 | 964 |
| 2004-08-20 | 480 | 482 | 480 | 480 | 5,000 | 960 |
| 2004-08-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-08-18 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2004-08-17 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2004-08-16 | 488 | 488 | 478 | 478 | 14,000 | 956 |
| 2004-08-13 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2004-08-11 | 481 | 481 | 477 | 477 | 7,000 | 954 |
| 2004-08-10 | 479 | 479 | 474 | 477 | 7,000 | 954 |
| 2004-08-09 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2004-08-06 | 480 | 481 | 471 | 475 | 6,000 | 950 |
| 2004-08-05 | 490 | 490 | 480 | 480 | 6,000 | 960 |
| 2004-08-04 | 488 | 490 | 481 | 490 | 3,000 | 980 |
| 2004-08-02 | 495 | 495 | 490 | 495 | 8,000 | 990 |
| 2004-07-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-07-28 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2004-07-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-07-26 | 510 | 510 | 505 | 505 | 5,000 | 1,010 |
| 2004-07-23 | 502 | 510 | 500 | 510 | 17,000 | 1,020 |
| 2004-07-22 | 499 | 505 | 495 | 500 | 18,000 | 1,000 |
| 2004-07-21 | 500 | 500 | 495 | 496 | 17,000 | 992 |
| 2004-07-16 | 515 | 515 | 490 | 490 | 4,000 | 980 |
| 2004-07-15 | 516 | 530 | 515 | 515 | 32,000 | 1,030 |
| 2004-07-14 | 510 | 514 | 510 | 514 | 9,000 | 1,028 |
| 2004-07-13 | 506 | 510 | 506 | 510 | 3,000 | 1,020 |
| 2004-07-12 | 501 | 505 | 501 | 505 | 3,000 | 1,010 |
| 2004-07-08 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-07-07 | 512 | 514 | 510 | 514 | 4,000 | 1,028 |
| 2004-07-06 | 510 | 515 | 510 | 514 | 4,000 | 1,028 |
| 2004-07-05 | 508 | 508 | 506 | 508 | 3,000 | 1,016 |
| 2004-07-02 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-07-01 | 499 | 513 | 499 | 513 | 24,000 | 1,026 |
| 2004-06-30 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-06-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-06-25 | 491 | 495 | 490 | 495 | 8,000 | 990 |
| 2004-06-24 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2004-06-23 | 485 | 490 | 485 | 490 | 2,000 | 980 |
| 2004-06-21 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2004-06-16 | 476 | 479 | 476 | 479 | 2,000 | 958 |
| 2004-06-15 | 482 | 495 | 479 | 479 | 13,000 | 958 |
| 2004-06-14 | 481 | 482 | 479 | 482 | 5,000 | 964 |
| 2004-06-11 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2004-06-10 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-06-09 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-06-02 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-06-01 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2004-05-27 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-05-25 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2004-05-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-05-21 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-05-19 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2004-05-18 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-05-17 | 488 | 502 | 488 | 502 | 12,000 | 1,004 |
| 2004-05-14 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2004-05-10 | 480 | 485 | 480 | 480 | 3,000 | 960 |
| 2004-05-07 | 485 | 485 | 480 | 480 | 4,000 | 960 |
| 2004-05-06 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2004-04-30 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-04-28 | 492 | 492 | 482 | 482 | 4,000 | 964 |
| 2004-04-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2004-04-23 | 484 | 502 | 484 | 502 | 9,000 | 1,004 |
| 2004-04-22 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-04-21 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-04-20 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-04-19 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2004-04-15 | 504 | 515 | 500 | 515 | 11,000 | 1,030 |
| 2004-04-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-04-13 | 495 | 495 | 490 | 490 | 2,000 | 980 |
| 2004-04-12 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2004-04-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-04-01 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-03-29 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-03-26 | 505 | 505 | 485 | 485 | 3,000 | 970 |
| 2004-03-25 | 510 | 510 | 507 | 510 | 12,000 | 1,020 |
| 2004-03-24 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2004-03-23 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-03-22 | 508 | 519 | 507 | 507 | 6,000 | 1,014 |
| 2004-03-19 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 2004-03-18 | 510 | 510 | 509 | 509 | 2,000 | 1,018 |
| 2004-03-17 | 500 | 510 | 500 | 510 | 2,000 | 1,020 |
| 2004-03-16 | 506 | 510 | 505 | 510 | 13,000 | 1,020 |
| 2004-03-15 | 500 | 505 | 500 | 505 | 4,000 | 1,010 |
| 2004-03-12 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-03-11 | 487 | 490 | 480 | 490 | 4,000 | 980 |
| 2004-03-10 | 481 | 485 | 481 | 485 | 6,000 | 970 |
| 2004-03-09 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-03-08 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-03-05 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 2004-03-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-03-01 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-02-26 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2004-02-25 | 476 | 480 | 475 | 480 | 9,000 | 960 |
| 2004-02-23 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2004-02-20 | 475 | 480 | 475 | 480 | 2,000 | 960 |
| 2004-02-18 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 2004-02-16 | 480 | 480 | 480 | 480 | 10,000 | 960 |
| 2004-02-13 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-02-10 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2004-02-05 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-02-04 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2004-02-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-02-02 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-01-30 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-01-28 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-01-27 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-01-23 | 483 | 483 | 483 | 483 | 6,000 | 966 |
| 2004-01-22 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2004-01-21 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2004-01-20 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2004-01-19 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2004-01-16 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2004-01-15 | 469 | 483 | 469 | 483 | 10,000 | 966 |
| 2004-01-13 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2004-01-09 | 460 | 470 | 460 | 470 | 2,000 | 940 |
| 2004-01-07 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2004-01-06 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2004-01-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
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
