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