2209 井村屋グループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 562 | 570 | 561 | 570 | 4,000 | 1,140 |
| 2006-12-28 | 561 | 570 | 561 | 561 | 5,000 | 1,122 |
| 2006-12-27 | 569 | 570 | 569 | 569 | 4,000 | 1,138 |
| 2006-12-26 | 579 | 579 | 560 | 560 | 4,000 | 1,120 |
| 2006-12-25 | 570 | 580 | 560 | 560 | 9,000 | 1,120 |
| 2006-12-22 | 572 | 572 | 562 | 562 | 2,000 | 1,124 |
| 2006-12-21 | 560 | 573 | 560 | 573 | 7,000 | 1,146 |
| 2006-12-20 | 560 | 560 | 559 | 560 | 14,000 | 1,120 |
| 2006-12-19 | 562 | 562 | 561 | 561 | 3,000 | 1,122 |
| 2006-12-18 | 570 | 574 | 570 | 574 | 3,000 | 1,148 |
| 2006-12-15 | 569 | 570 | 565 | 565 | 10,000 | 1,130 |
| 2006-12-14 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2006-12-13 | 563 | 565 | 563 | 565 | 3,000 | 1,130 |
| 2006-12-12 | 570 | 570 | 563 | 563 | 3,000 | 1,126 |
| 2006-12-11 | 565 | 570 | 563 | 570 | 17,000 | 1,140 |
| 2006-12-08 | 561 | 562 | 561 | 562 | 3,000 | 1,124 |
| 2006-12-07 | 570 | 570 | 563 | 569 | 5,000 | 1,138 |
| 2006-12-06 | 569 | 570 | 569 | 570 | 2,000 | 1,140 |
| 2006-12-05 | 560 | 566 | 560 | 566 | 5,000 | 1,132 |
| 2006-12-01 | 557 | 560 | 557 | 560 | 2,000 | 1,120 |
| 2006-11-30 | 568 | 568 | 555 | 555 | 3,000 | 1,110 |
| 2006-11-27 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 2006-11-24 | 551 | 566 | 550 | 566 | 7,000 | 1,132 |
| 2006-11-21 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2006-11-20 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 2006-11-17 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2006-11-16 | 555 | 560 | 555 | 560 | 6,000 | 1,120 |
| 2006-11-15 | 551 | 551 | 551 | 551 | 5,000 | 1,102 |
| 2006-11-14 | 534 | 545 | 533 | 535 | 7,000 | 1,070 |
| 2006-11-13 | 531 | 533 | 531 | 532 | 6,000 | 1,064 |
| 2006-11-10 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2006-11-09 | 559 | 560 | 550 | 550 | 9,000 | 1,100 |
| 2006-11-08 | 570 | 570 | 560 | 565 | 3,000 | 1,130 |
| 2006-11-06 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2006-11-02 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2006-10-31 | 570 | 570 | 555 | 555 | 3,000 | 1,110 |
| 2006-10-30 | 565 | 570 | 565 | 570 | 2,000 | 1,140 |
| 2006-10-27 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2006-10-26 | 569 | 583 | 569 | 583 | 3,000 | 1,166 |
| 2006-10-25 | 567 | 570 | 560 | 569 | 17,000 | 1,138 |
| 2006-10-24 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2006-10-23 | 570 | 570 | 564 | 564 | 4,000 | 1,128 |
| 2006-10-19 | 571 | 571 | 563 | 564 | 10,000 | 1,128 |
| 2006-10-17 | 580 | 580 | 570 | 570 | 5,000 | 1,140 |
| 2006-10-16 | 563 | 580 | 563 | 580 | 13,000 | 1,160 |
| 2006-10-13 | 559 | 563 | 559 | 563 | 4,000 | 1,126 |
| 2006-10-12 | 564 | 564 | 560 | 560 | 5,000 | 1,120 |
| 2006-10-11 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2006-10-10 | 565 | 565 | 558 | 565 | 5,000 | 1,130 |
| 2006-10-06 | 569 | 569 | 569 | 569 | 3,000 | 1,138 |
| 2006-10-05 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2006-10-04 | 569 | 569 | 569 | 569 | 2,000 | 1,138 |
| 2006-10-03 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2006-10-02 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2006-09-29 | 570 | 571 | 570 | 570 | 3,000 | 1,140 |
| 2006-09-28 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2006-09-27 | 573 | 573 | 570 | 570 | 4,000 | 1,140 |
| 2006-09-26 | 571 | 578 | 571 | 573 | 8,000 | 1,146 |
| 2006-09-25 | 595 | 596 | 594 | 596 | 17,000 | 1,192 |
| 2006-09-22 | 594 | 594 | 594 | 594 | 6,000 | 1,188 |
| 2006-09-21 | 593 | 595 | 593 | 595 | 5,000 | 1,190 |
| 2006-09-20 | 594 | 595 | 592 | 592 | 6,000 | 1,184 |
| 2006-09-19 | 595 | 595 | 591 | 594 | 3,000 | 1,188 |
| 2006-09-15 | 595 | 595 | 594 | 594 | 9,000 | 1,188 |
| 2006-09-14 | 595 | 595 | 590 | 595 | 16,000 | 1,190 |
| 2006-09-13 | 592 | 593 | 591 | 591 | 10,000 | 1,182 |
| 2006-09-12 | 593 | 593 | 592 | 592 | 5,000 | 1,184 |
| 2006-09-11 | 595 | 595 | 593 | 593 | 3,000 | 1,186 |
| 2006-09-08 | 594 | 595 | 593 | 593 | 7,000 | 1,186 |
| 2006-09-07 | 595 | 595 | 594 | 595 | 7,000 | 1,190 |
| 2006-09-06 | 596 | 596 | 595 | 595 | 10,000 | 1,190 |
| 2006-09-05 | 595 | 596 | 594 | 594 | 11,000 | 1,188 |
| 2006-09-04 | 594 | 595 | 593 | 593 | 16,000 | 1,186 |
| 2006-09-01 | 594 | 594 | 592 | 593 | 6,000 | 1,186 |
| 2006-08-31 | 591 | 593 | 591 | 592 | 11,000 | 1,184 |
| 2006-08-30 | 594 | 594 | 590 | 592 | 53,000 | 1,184 |
| 2006-08-28 | 617 | 617 | 611 | 611 | 3,000 | 1,222 |
| 2006-08-25 | 610 | 616 | 609 | 614 | 11,000 | 1,228 |
| 2006-08-24 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2006-08-23 | 615 | 615 | 610 | 610 | 4,000 | 1,220 |
| 2006-08-22 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2006-08-21 | 610 | 614 | 609 | 610 | 4,000 | 1,220 |
| 2006-08-18 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 2006-08-15 | 615 | 618 | 605 | 605 | 8,000 | 1,210 |
| 2006-08-14 | 608 | 615 | 608 | 615 | 3,000 | 1,230 |
| 2006-08-11 | 610 | 618 | 610 | 618 | 4,000 | 1,236 |
| 2006-08-08 | 601 | 601 | 601 | 601 | 4,000 | 1,202 |
| 2006-08-07 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2006-08-04 | 602 | 602 | 602 | 602 | 2,000 | 1,204 |
| 2006-08-03 | 619 | 619 | 618 | 618 | 7,000 | 1,236 |
| 2006-08-01 | 619 | 620 | 619 | 619 | 5,000 | 1,238 |
| 2006-07-31 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 2006-07-28 | 610 | 615 | 605 | 605 | 4,000 | 1,210 |
| 2006-07-25 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2006-07-24 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-07-20 | 600 | 620 | 598 | 620 | 3,000 | 1,240 |
| 2006-07-19 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2006-07-18 | 620 | 630 | 610 | 610 | 24,000 | 1,220 |
| 2006-07-14 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-07-12 | 612 | 620 | 611 | 620 | 8,000 | 1,240 |
| 2006-07-11 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2006-07-10 | 609 | 620 | 609 | 620 | 5,000 | 1,240 |
| 2006-07-07 | 600 | 600 | 600 | 600 | 8,000 | 1,200 |
| 2006-07-06 | 616 | 616 | 600 | 600 | 5,000 | 1,200 |
| 2006-07-05 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 2006-07-04 | 622 | 622 | 620 | 620 | 2,000 | 1,240 |
| 2006-07-03 | 601 | 628 | 600 | 628 | 13,000 | 1,256 |
| 2006-06-30 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2006-06-29 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 2006-06-28 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-06-27 | 610 | 630 | 610 | 628 | 9,000 | 1,256 |
| 2006-06-26 | 595 | 595 | 594 | 595 | 5,000 | 1,190 |
| 2006-06-23 | 593 | 600 | 593 | 594 | 7,000 | 1,188 |
| 2006-06-22 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2006-06-21 | 596 | 596 | 590 | 590 | 3,000 | 1,180 |
| 2006-06-20 | 595 | 600 | 595 | 599 | 4,000 | 1,198 |
| 2006-06-19 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2006-06-16 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2006-06-15 | 590 | 595 | 590 | 595 | 11,000 | 1,190 |
| 2006-06-14 | 589 | 590 | 589 | 590 | 3,000 | 1,180 |
| 2006-06-13 | 590 | 590 | 570 | 590 | 3,000 | 1,180 |
| 2006-06-12 | 594 | 595 | 590 | 590 | 4,000 | 1,180 |
| 2006-06-09 | 590 | 595 | 585 | 595 | 11,000 | 1,190 |
| 2006-06-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2006-06-07 | 595 | 595 | 594 | 594 | 10,000 | 1,188 |
| 2006-06-06 | 575 | 575 | 537 | 538 | 13,000 | 1,076 |
| 2006-06-05 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2006-06-02 | 580 | 580 | 575 | 575 | 4,000 | 1,150 |
| 2006-06-01 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
| 2006-05-31 | 590 | 597 | 590 | 597 | 3,000 | 1,194 |
| 2006-05-30 | 595 | 599 | 590 | 599 | 9,000 | 1,198 |
| 2006-05-29 | 596 | 598 | 590 | 595 | 7,000 | 1,190 |
| 2006-05-25 | 581 | 598 | 581 | 598 | 7,000 | 1,196 |
| 2006-05-24 | 580 | 590 | 580 | 580 | 10,000 | 1,160 |
| 2006-05-23 | 580 | 580 | 578 | 580 | 5,000 | 1,160 |
| 2006-05-22 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2006-05-19 | 590 | 590 | 580 | 580 | 6,000 | 1,160 |
| 2006-05-18 | 599 | 599 | 580 | 580 | 14,000 | 1,160 |
| 2006-05-15 | 590 | 599 | 590 | 596 | 12,000 | 1,192 |
| 2006-05-12 | 599 | 599 | 590 | 590 | 14,000 | 1,180 |
| 2006-05-11 | 600 | 600 | 595 | 600 | 10,000 | 1,200 |
| 2006-05-10 | 600 | 600 | 599 | 600 | 9,000 | 1,200 |
| 2006-05-09 | 603 | 603 | 590 | 592 | 17,000 | 1,184 |
| 2006-05-08 | 607 | 611 | 602 | 602 | 16,000 | 1,204 |
| 2006-05-02 | 623 | 623 | 602 | 602 | 33,000 | 1,204 |
| 2006-05-01 | 632 | 632 | 601 | 603 | 25,000 | 1,206 |
| 2006-04-28 | 650 | 650 | 640 | 640 | 11,000 | 1,280 |
| 2006-04-27 | 659 | 659 | 659 | 659 | 1,000 | 1,318 |
| 2006-04-25 | 645 | 660 | 645 | 660 | 4,000 | 1,320 |
| 2006-04-24 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 2006-04-21 | 645 | 650 | 645 | 650 | 2,000 | 1,300 |
| 2006-04-20 | 650 | 650 | 646 | 646 | 3,000 | 1,292 |
| 2006-04-19 | 650 | 659 | 650 | 659 | 4,000 | 1,318 |
| 2006-04-18 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2006-04-17 | 650 | 669 | 650 | 650 | 13,000 | 1,300 |
| 2006-04-14 | 655 | 655 | 650 | 650 | 8,000 | 1,300 |
| 2006-04-13 | 650 | 650 | 650 | 650 | 11,000 | 1,300 |
| 2006-04-12 | 645 | 645 | 644 | 644 | 4,000 | 1,288 |
| 2006-04-11 | 644 | 644 | 644 | 644 | 2,000 | 1,288 |
| 2006-04-10 | 644 | 650 | 644 | 650 | 2,000 | 1,300 |
| 2006-04-07 | 647 | 647 | 646 | 646 | 3,000 | 1,292 |
| 2006-04-06 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-04-05 | 649 | 650 | 649 | 650 | 2,000 | 1,300 |
| 2006-04-04 | 651 | 651 | 648 | 648 | 3,000 | 1,296 |
| 2006-04-03 | 652 | 652 | 639 | 649 | 5,000 | 1,298 |
| 2006-03-31 | 654 | 654 | 642 | 642 | 3,000 | 1,284 |
| 2006-03-30 | 641 | 655 | 641 | 655 | 4,000 | 1,310 |
| 2006-03-29 | 638 | 650 | 638 | 650 | 3,000 | 1,300 |
| 2006-03-28 | 651 | 651 | 622 | 638 | 10,000 | 1,276 |
| 2006-03-27 | 669 | 670 | 667 | 668 | 17,000 | 1,336 |
| 2006-03-24 | 674 | 679 | 666 | 670 | 15,000 | 1,340 |
| 2006-03-23 | 675 | 675 | 658 | 674 | 19,000 | 1,348 |
| 2006-03-22 | 667 | 670 | 660 | 665 | 10,000 | 1,330 |
| 2006-03-20 | 655 | 667 | 655 | 667 | 10,000 | 1,334 |
| 2006-03-17 | 660 | 665 | 653 | 653 | 8,000 | 1,306 |
| 2006-03-16 | 664 | 664 | 663 | 663 | 2,000 | 1,326 |
| 2006-03-15 | 663 | 663 | 660 | 663 | 14,000 | 1,326 |
| 2006-03-14 | 665 | 665 | 663 | 663 | 9,000 | 1,326 |
| 2006-03-13 | 667 | 668 | 655 | 660 | 13,000 | 1,320 |
| 2006-03-10 | 668 | 675 | 668 | 668 | 3,000 | 1,336 |
| 2006-03-08 | 660 | 670 | 660 | 670 | 2,000 | 1,340 |
| 2006-03-07 | 669 | 669 | 660 | 660 | 8,000 | 1,320 |
| 2006-03-06 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2006-03-02 | 696 | 696 | 666 | 666 | 6,000 | 1,332 |
| 2006-03-01 | 670 | 693 | 670 | 693 | 16,000 | 1,386 |
| 2006-02-28 | 673 | 673 | 673 | 673 | 1,000 | 1,346 |
| 2006-02-27 | 675 | 675 | 673 | 673 | 5,000 | 1,346 |
| 2006-02-24 | 688 | 688 | 688 | 688 | 4,000 | 1,376 |
| 2006-02-23 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2006-02-22 | 664 | 670 | 664 | 670 | 2,000 | 1,340 |
| 2006-02-20 | 660 | 670 | 660 | 670 | 6,000 | 1,340 |
| 2006-02-17 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 2006-02-16 | 690 | 691 | 681 | 691 | 10,000 | 1,382 |
| 2006-02-15 | 690 | 690 | 690 | 690 | 6,000 | 1,380 |
| 2006-02-14 | 683 | 690 | 683 | 690 | 4,000 | 1,380 |
| 2006-02-13 | 683 | 690 | 683 | 683 | 6,000 | 1,366 |
| 2006-02-10 | 681 | 690 | 681 | 683 | 6,000 | 1,366 |
| 2006-02-09 | 686 | 686 | 683 | 685 | 7,000 | 1,370 |
| 2006-02-08 | 683 | 687 | 683 | 687 | 4,000 | 1,374 |
| 2006-02-07 | 688 | 690 | 680 | 687 | 17,000 | 1,374 |
| 2006-02-06 | 680 | 680 | 665 | 680 | 13,000 | 1,360 |
| 2006-02-03 | 680 | 680 | 680 | 680 | 8,000 | 1,360 |
| 2006-02-02 | 660 | 690 | 660 | 690 | 27,000 | 1,380 |
| 2006-02-01 | 650 | 660 | 650 | 660 | 12,000 | 1,320 |
| 2006-01-31 | 659 | 660 | 646 | 650 | 7,000 | 1,300 |
| 2006-01-30 | 660 | 660 | 650 | 650 | 26,000 | 1,300 |
| 2006-01-27 | 650 | 659 | 650 | 650 | 7,000 | 1,300 |
| 2006-01-26 | 644 | 646 | 642 | 646 | 7,000 | 1,292 |
| 2006-01-25 | 640 | 645 | 625 | 645 | 13,000 | 1,290 |
| 2006-01-24 | 620 | 640 | 620 | 640 | 7,000 | 1,280 |
| 2006-01-23 | 650 | 650 | 640 | 640 | 15,000 | 1,280 |
| 2006-01-20 | 655 | 655 | 650 | 650 | 10,000 | 1,300 |
| 2006-01-19 | 660 | 666 | 650 | 655 | 9,000 | 1,310 |
| 2006-01-18 | 689 | 689 | 660 | 660 | 5,000 | 1,320 |
| 2006-01-17 | 680 | 680 | 665 | 666 | 20,000 | 1,332 |
| 2006-01-16 | 684 | 699 | 680 | 680 | 28,000 | 1,360 |
| 2006-01-13 | 673 | 680 | 673 | 680 | 14,000 | 1,360 |
| 2006-01-12 | 671 | 671 | 671 | 671 | 4,000 | 1,342 |
| 2006-01-11 | 690 | 690 | 676 | 676 | 10,000 | 1,352 |
| 2006-01-10 | 690 | 690 | 675 | 690 | 9,000 | 1,380 |
| 2006-01-06 | 681 | 690 | 675 | 681 | 14,000 | 1,362 |
| 2006-01-05 | 690 | 690 | 685 | 685 | 2,000 | 1,370 |
| 2006-01-04 | 680 | 690 | 680 | 690 | 4,000 | 1,380 |
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
