2209 井村屋グループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 671 | 671 | 671 | 671 | 2,000 | 1,342 |
| 2005-12-29 | 666 | 689 | 660 | 689 | 10,000 | 1,378 |
| 2005-12-28 | 660 | 660 | 641 | 656 | 8,000 | 1,312 |
| 2005-12-27 | 678 | 678 | 661 | 674 | 10,000 | 1,348 |
| 2005-12-26 | 710 | 713 | 680 | 680 | 10,000 | 1,360 |
| 2005-12-22 | 713 | 720 | 713 | 713 | 17,000 | 1,426 |
| 2005-12-21 | 723 | 723 | 713 | 713 | 23,000 | 1,426 |
| 2005-12-20 | 676 | 720 | 672 | 720 | 29,000 | 1,440 |
| 2005-12-19 | 630 | 679 | 630 | 679 | 10,000 | 1,358 |
| 2005-12-16 | 650 | 650 | 630 | 630 | 17,000 | 1,260 |
| 2005-12-15 | 617 | 648 | 617 | 645 | 16,000 | 1,290 |
| 2005-12-14 | 600 | 620 | 600 | 615 | 21,000 | 1,230 |
| 2005-12-13 | 610 | 610 | 600 | 600 | 16,000 | 1,200 |
| 2005-12-12 | 580 | 600 | 580 | 600 | 19,000 | 1,200 |
| 2005-12-09 | 573 | 580 | 569 | 580 | 19,000 | 1,160 |
| 2005-12-08 | 569 | 570 | 569 | 570 | 2,000 | 1,140 |
| 2005-12-07 | 570 | 570 | 570 | 570 | 7,000 | 1,140 |
| 2005-12-06 | 570 | 575 | 570 | 575 | 7,000 | 1,150 |
| 2005-12-05 | 574 | 574 | 569 | 573 | 20,000 | 1,146 |
| 2005-12-02 | 571 | 571 | 570 | 570 | 7,000 | 1,140 |
| 2005-12-01 | 571 | 571 | 570 | 570 | 2,000 | 1,140 |
| 2005-11-30 | 571 | 575 | 570 | 575 | 10,000 | 1,150 |
| 2005-11-29 | 571 | 572 | 571 | 572 | 3,000 | 1,144 |
| 2005-11-28 | 570 | 572 | 565 | 572 | 6,000 | 1,144 |
| 2005-11-25 | 565 | 570 | 565 | 570 | 10,000 | 1,140 |
| 2005-11-24 | 556 | 565 | 556 | 565 | 5,000 | 1,130 |
| 2005-11-22 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2005-11-21 | 566 | 567 | 562 | 563 | 11,000 | 1,126 |
| 2005-11-18 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2005-11-17 | 561 | 565 | 555 | 565 | 6,000 | 1,130 |
| 2005-11-16 | 569 | 569 | 560 | 565 | 3,000 | 1,130 |
| 2005-11-15 | 570 | 570 | 553 | 569 | 24,000 | 1,138 |
| 2005-11-14 | 556 | 563 | 553 | 553 | 10,000 | 1,106 |
| 2005-11-10 | 553 | 553 | 552 | 552 | 2,000 | 1,104 |
| 2005-11-09 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2005-11-08 | 564 | 564 | 551 | 551 | 13,000 | 1,102 |
| 2005-11-07 | 558 | 569 | 551 | 563 | 17,000 | 1,126 |
| 2005-11-04 | 544 | 549 | 544 | 549 | 11,000 | 1,098 |
| 2005-11-02 | 541 | 543 | 540 | 543 | 9,000 | 1,086 |
| 2005-11-01 | 540 | 540 | 538 | 538 | 3,000 | 1,076 |
| 2005-10-31 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2005-10-28 | 536 | 537 | 536 | 537 | 4,000 | 1,074 |
| 2005-10-27 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2005-10-26 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2005-10-25 | 545 | 545 | 536 | 536 | 11,000 | 1,072 |
| 2005-10-24 | 544 | 544 | 540 | 540 | 5,000 | 1,080 |
| 2005-10-21 | 530 | 544 | 530 | 544 | 9,000 | 1,088 |
| 2005-10-20 | 542 | 542 | 539 | 539 | 6,000 | 1,078 |
| 2005-10-19 | 546 | 546 | 531 | 532 | 13,000 | 1,064 |
| 2005-10-18 | 530 | 599 | 530 | 547 | 61,000 | 1,094 |
| 2005-10-17 | 529 | 530 | 529 | 530 | 13,000 | 1,060 |
| 2005-10-14 | 526 | 530 | 526 | 530 | 7,000 | 1,060 |
| 2005-10-13 | 524 | 529 | 524 | 524 | 7,000 | 1,048 |
| 2005-10-12 | 522 | 534 | 521 | 521 | 8,000 | 1,042 |
| 2005-10-11 | 521 | 522 | 520 | 522 | 5,000 | 1,044 |
| 2005-10-07 | 522 | 522 | 521 | 521 | 2,000 | 1,042 |
| 2005-10-06 | 524 | 524 | 522 | 522 | 6,000 | 1,044 |
| 2005-10-05 | 535 | 535 | 522 | 525 | 15,000 | 1,050 |
| 2005-10-04 | 538 | 538 | 525 | 525 | 3,000 | 1,050 |
| 2005-10-03 | 535 | 535 | 522 | 522 | 3,000 | 1,044 |
| 2005-09-30 | 540 | 540 | 539 | 539 | 3,000 | 1,078 |
| 2005-09-29 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 2005-09-28 | 521 | 538 | 520 | 538 | 8,000 | 1,076 |
| 2005-09-27 | 535 | 536 | 531 | 536 | 10,000 | 1,072 |
| 2005-09-26 | 559 | 570 | 559 | 561 | 24,000 | 1,122 |
| 2005-09-22 | 540 | 570 | 540 | 550 | 24,000 | 1,100 |
| 2005-09-21 | 535 | 540 | 535 | 538 | 7,000 | 1,076 |
| 2005-09-20 | 530 | 540 | 530 | 536 | 15,000 | 1,072 |
| 2005-09-16 | 526 | 530 | 526 | 530 | 6,000 | 1,060 |
| 2005-09-15 | 522 | 535 | 522 | 534 | 15,000 | 1,068 |
| 2005-09-14 | 526 | 526 | 521 | 522 | 6,000 | 1,044 |
| 2005-09-13 | 530 | 530 | 520 | 527 | 5,000 | 1,054 |
| 2005-09-12 | 513 | 530 | 513 | 530 | 17,000 | 1,060 |
| 2005-09-09 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 2005-09-08 | 511 | 511 | 508 | 508 | 10,000 | 1,016 |
| 2005-09-07 | 510 | 514 | 508 | 510 | 14,000 | 1,020 |
| 2005-09-06 | 510 | 510 | 508 | 510 | 5,000 | 1,020 |
| 2005-09-05 | 510 | 510 | 507 | 510 | 6,000 | 1,020 |
| 2005-09-02 | 507 | 510 | 507 | 510 | 4,000 | 1,020 |
| 2005-09-01 | 510 | 510 | 510 | 510 | 11,000 | 1,020 |
| 2005-08-30 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2005-08-26 | 508 | 509 | 504 | 504 | 6,000 | 1,008 |
| 2005-08-25 | 506 | 508 | 506 | 508 | 10,000 | 1,016 |
| 2005-08-24 | 504 | 505 | 504 | 505 | 3,000 | 1,010 |
| 2005-08-23 | 505 | 505 | 503 | 504 | 5,000 | 1,008 |
| 2005-08-22 | 505 | 505 | 503 | 503 | 8,000 | 1,006 |
| 2005-08-19 | 505 | 505 | 504 | 504 | 4,000 | 1,008 |
| 2005-08-17 | 505 | 510 | 505 | 510 | 6,000 | 1,020 |
| 2005-08-16 | 511 | 512 | 510 | 510 | 7,000 | 1,020 |
| 2005-08-15 | 506 | 512 | 506 | 512 | 17,000 | 1,024 |
| 2005-08-12 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2005-08-11 | 505 | 507 | 505 | 507 | 6,000 | 1,014 |
| 2005-08-10 | 504 | 504 | 503 | 503 | 2,000 | 1,006 |
| 2005-08-09 | 503 | 503 | 503 | 503 | 5,000 | 1,006 |
| 2005-08-08 | 501 | 503 | 501 | 502 | 4,000 | 1,004 |
| 2005-08-05 | 500 | 504 | 500 | 500 | 6,000 | 1,000 |
| 2005-08-04 | 503 | 503 | 501 | 501 | 7,000 | 1,002 |
| 2005-08-03 | 502 | 503 | 501 | 501 | 6,000 | 1,002 |
| 2005-08-02 | 503 | 503 | 501 | 503 | 5,000 | 1,006 |
| 2005-08-01 | 502 | 504 | 502 | 504 | 7,000 | 1,008 |
| 2005-07-29 | 504 | 504 | 500 | 501 | 5,000 | 1,002 |
| 2005-07-28 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2005-07-27 | 499 | 500 | 496 | 496 | 5,000 | 992 |
| 2005-07-26 | 501 | 509 | 493 | 495 | 25,000 | 990 |
| 2005-07-25 | 502 | 508 | 502 | 508 | 8,000 | 1,016 |
| 2005-07-22 | 505 | 505 | 502 | 502 | 2,000 | 1,004 |
| 2005-07-21 | 505 | 505 | 504 | 504 | 3,000 | 1,008 |
| 2005-07-20 | 503 | 503 | 501 | 503 | 6,000 | 1,006 |
| 2005-07-19 | 501 | 504 | 501 | 503 | 4,000 | 1,006 |
| 2005-07-15 | 501 | 509 | 491 | 509 | 42,000 | 1,018 |
| 2005-07-14 | 499 | 501 | 496 | 501 | 5,000 | 1,002 |
| 2005-07-13 | 498 | 501 | 497 | 497 | 8,000 | 994 |
| 2005-07-12 | 497 | 499 | 496 | 499 | 6,000 | 998 |
| 2005-07-11 | 498 | 500 | 492 | 492 | 9,000 | 984 |
| 2005-07-08 | 495 | 499 | 495 | 499 | 2,000 | 998 |
| 2005-07-07 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2005-07-05 | 500 | 500 | 499 | 500 | 4,000 | 1,000 |
| 2005-07-04 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 2005-07-01 | 499 | 499 | 490 | 490 | 29,000 | 980 |
| 2005-06-30 | 500 | 500 | 495 | 495 | 24,000 | 990 |
| 2005-06-29 | 501 | 501 | 500 | 500 | 12,000 | 1,000 |
| 2005-06-28 | 502 | 505 | 500 | 500 | 28,000 | 1,000 |
| 2005-06-27 | 499 | 500 | 499 | 500 | 13,000 | 1,000 |
| 2005-06-24 | 499 | 500 | 499 | 500 | 8,000 | 1,000 |
| 2005-06-23 | 491 | 500 | 491 | 500 | 16,000 | 1,000 |
| 2005-06-22 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2005-06-21 | 495 | 498 | 495 | 498 | 2,000 | 996 |
| 2005-06-20 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 2005-06-17 | 499 | 500 | 499 | 500 | 11,000 | 1,000 |
| 2005-06-16 | 498 | 498 | 498 | 498 | 6,000 | 996 |
| 2005-06-15 | 495 | 498 | 490 | 498 | 19,000 | 996 |
| 2005-06-14 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2005-06-13 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2005-06-10 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2005-06-09 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2005-06-08 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2005-06-07 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 2005-06-06 | 495 | 498 | 495 | 498 | 5,000 | 996 |
| 2005-06-03 | 495 | 495 | 490 | 495 | 5,000 | 990 |
| 2005-06-02 | 494 | 494 | 490 | 490 | 2,000 | 980 |
| 2005-05-31 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2005-05-30 | 494 | 494 | 494 | 494 | 8,000 | 988 |
| 2005-05-27 | 482 | 490 | 482 | 490 | 3,000 | 980 |
| 2005-05-26 | 480 | 490 | 480 | 490 | 2,000 | 980 |
| 2005-05-25 | 500 | 500 | 480 | 480 | 6,000 | 960 |
| 2005-05-23 | 503 | 503 | 503 | 503 | 4,000 | 1,006 |
| 2005-05-19 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2005-05-18 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2005-05-17 | 480 | 480 | 476 | 476 | 3,000 | 952 |
| 2005-05-16 | 488 | 488 | 485 | 485 | 18,000 | 970 |
| 2005-05-13 | 490 | 490 | 488 | 488 | 4,000 | 976 |
| 2005-05-12 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2005-05-10 | 485 | 485 | 480 | 480 | 6,000 | 960 |
| 2005-05-09 | 494 | 494 | 494 | 494 | 3,000 | 988 |
| 2005-05-06 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2005-04-26 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2005-04-25 | 480 | 480 | 475 | 475 | 7,000 | 950 |
| 2005-04-22 | 479 | 480 | 479 | 480 | 2,000 | 960 |
| 2005-04-20 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2005-04-19 | 475 | 476 | 475 | 476 | 3,000 | 952 |
| 2005-04-18 | 490 | 490 | 475 | 475 | 6,000 | 950 |
| 2005-04-15 | 498 | 498 | 490 | 490 | 11,000 | 980 |
| 2005-04-14 | 495 | 498 | 495 | 498 | 7,000 | 996 |
| 2005-04-13 | 490 | 495 | 490 | 495 | 3,000 | 990 |
| 2005-04-12 | 494 | 495 | 490 | 490 | 5,000 | 980 |
| 2005-04-11 | 483 | 494 | 483 | 494 | 2,000 | 988 |
| 2005-04-08 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2005-04-07 | 480 | 485 | 480 | 485 | 4,000 | 970 |
| 2005-04-06 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 2005-04-05 | 480 | 489 | 480 | 489 | 4,000 | 978 |
| 2005-04-04 | 485 | 485 | 480 | 480 | 2,000 | 960 |
| 2005-04-01 | 495 | 500 | 485 | 485 | 6,000 | 970 |
| 2005-03-31 | 501 | 501 | 500 | 500 | 3,000 | 1,000 |
| 2005-03-30 | 509 | 509 | 501 | 507 | 8,000 | 1,014 |
| 2005-03-29 | 509 | 509 | 500 | 509 | 11,000 | 1,018 |
| 2005-03-28 | 527 | 527 | 496 | 512 | 11,000 | 1,024 |
| 2005-03-25 | 555 | 555 | 548 | 548 | 26,000 | 1,096 |
| 2005-03-24 | 539 | 550 | 535 | 550 | 20,000 | 1,100 |
| 2005-03-23 | 551 | 551 | 530 | 540 | 19,000 | 1,080 |
| 2005-03-22 | 528 | 552 | 528 | 552 | 27,000 | 1,104 |
| 2005-03-18 | 526 | 528 | 522 | 522 | 19,000 | 1,044 |
| 2005-03-17 | 520 | 524 | 520 | 520 | 18,000 | 1,040 |
| 2005-03-16 | 519 | 520 | 516 | 517 | 16,000 | 1,034 |
| 2005-03-15 | 508 | 515 | 506 | 515 | 24,000 | 1,030 |
| 2005-03-14 | 506 | 506 | 506 | 506 | 6,000 | 1,012 |
| 2005-03-11 | 505 | 506 | 505 | 506 | 9,000 | 1,012 |
| 2005-03-10 | 500 | 503 | 500 | 503 | 9,000 | 1,006 |
| 2005-03-09 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2005-03-08 | 498 | 499 | 498 | 499 | 5,000 | 998 |
| 2005-03-07 | 500 | 503 | 496 | 496 | 12,000 | 992 |
| 2005-03-04 | 500 | 500 | 485 | 499 | 14,000 | 998 |
| 2005-03-03 | 495 | 500 | 489 | 500 | 24,000 | 1,000 |
| 2005-03-02 | 495 | 498 | 490 | 490 | 10,000 | 980 |
| 2005-03-01 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2005-02-28 | 489 | 495 | 489 | 495 | 6,000 | 990 |
| 2005-02-25 | 485 | 489 | 485 | 489 | 13,000 | 978 |
| 2005-02-24 | 483 | 483 | 480 | 480 | 6,000 | 960 |
| 2005-02-23 | 479 | 484 | 479 | 479 | 5,000 | 958 |
| 2005-02-22 | 480 | 485 | 479 | 479 | 6,000 | 958 |
| 2005-02-21 | 481 | 483 | 480 | 483 | 7,000 | 966 |
| 2005-02-18 | 475 | 478 | 475 | 478 | 6,000 | 956 |
| 2005-02-17 | 474 | 475 | 474 | 475 | 4,000 | 950 |
| 2005-02-16 | 478 | 478 | 474 | 474 | 4,000 | 948 |
| 2005-02-15 | 474 | 478 | 474 | 478 | 16,000 | 956 |
| 2005-02-14 | 471 | 474 | 471 | 474 | 10,000 | 948 |
| 2005-02-10 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2005-02-09 | 470 | 470 | 468 | 469 | 4,000 | 938 |
| 2005-02-08 | 468 | 469 | 468 | 468 | 4,000 | 936 |
| 2005-02-07 | 468 | 468 | 466 | 468 | 6,000 | 936 |
| 2005-02-04 | 467 | 467 | 466 | 466 | 3,000 | 932 |
| 2005-02-03 | 465 | 468 | 465 | 466 | 5,000 | 932 |
| 2005-02-02 | 464 | 465 | 464 | 465 | 9,000 | 930 |
| 2005-02-01 | 464 | 464 | 462 | 463 | 6,000 | 926 |
| 2005-01-31 | 464 | 464 | 463 | 464 | 6,000 | 928 |
| 2005-01-28 | 463 | 463 | 460 | 460 | 6,000 | 920 |
| 2005-01-27 | 465 | 465 | 435 | 453 | 66,000 | 906 |
| 2005-01-26 | 464 | 464 | 464 | 464 | 4,000 | 928 |
| 2005-01-25 | 460 | 464 | 460 | 464 | 10,000 | 928 |
| 2005-01-24 | 462 | 463 | 459 | 459 | 5,000 | 918 |
| 2005-01-21 | 459 | 459 | 457 | 458 | 8,000 | 916 |
| 2005-01-20 | 460 | 461 | 458 | 458 | 5,000 | 916 |
| 2005-01-19 | 455 | 460 | 455 | 460 | 18,000 | 920 |
| 2005-01-18 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2005-01-17 | 460 | 460 | 457 | 459 | 25,000 | 918 |
| 2005-01-14 | 453 | 460 | 452 | 460 | 14,000 | 920 |
| 2005-01-13 | 462 | 462 | 460 | 461 | 15,000 | 922 |
| 2005-01-12 | 460 | 460 | 455 | 460 | 20,000 | 920 |
| 2005-01-11 | 457 | 458 | 455 | 458 | 19,000 | 916 |
| 2005-01-07 | 453 | 455 | 451 | 455 | 7,000 | 910 |
| 2005-01-06 | 453 | 455 | 450 | 453 | 16,000 | 906 |
| 2005-01-05 | 453 | 453 | 453 | 453 | 3,000 | 906 |
| 2005-01-04 | 452 | 453 | 452 | 453 | 3,000 | 906 |
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
