2209 井村屋グループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-12-26 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2007-12-25 | 500 | 500 | 491 | 491 | 7,000 | 982 |
| 2007-12-21 | 493 | 500 | 492 | 500 | 5,000 | 1,000 |
| 2007-12-20 | 495 | 495 | 491 | 491 | 8,000 | 982 |
| 2007-12-19 | 502 | 502 | 496 | 497 | 9,000 | 994 |
| 2007-12-17 | 518 | 518 | 509 | 518 | 12,000 | 1,036 |
| 2007-12-14 | 508 | 518 | 508 | 518 | 5,000 | 1,036 |
| 2007-12-13 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2007-12-12 | 530 | 530 | 530 | 530 | 8,000 | 1,060 |
| 2007-12-11 | 518 | 527 | 518 | 527 | 8,000 | 1,054 |
| 2007-12-10 | 510 | 518 | 503 | 518 | 5,000 | 1,036 |
| 2007-12-06 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2007-12-03 | 501 | 501 | 500 | 500 | 4,000 | 1,000 |
| 2007-11-30 | 500 | 510 | 500 | 501 | 5,000 | 1,002 |
| 2007-11-29 | 503 | 506 | 501 | 506 | 3,000 | 1,012 |
| 2007-11-28 | 505 | 510 | 503 | 503 | 3,000 | 1,006 |
| 2007-11-27 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2007-11-22 | 529 | 529 | 529 | 529 | 4,000 | 1,058 |
| 2007-11-16 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-11-15 | 520 | 535 | 520 | 535 | 8,000 | 1,070 |
| 2007-11-14 | 500 | 520 | 500 | 520 | 3,000 | 1,040 |
| 2007-11-13 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2007-11-12 | 500 | 500 | 495 | 495 | 4,000 | 990 |
| 2007-11-09 | 525 | 525 | 500 | 500 | 5,000 | 1,000 |
| 2007-11-08 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 2007-11-07 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-11-06 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-11-05 | 532 | 532 | 530 | 530 | 4,000 | 1,060 |
| 2007-11-02 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2007-11-01 | 531 | 532 | 531 | 532 | 2,000 | 1,064 |
| 2007-10-31 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2007-10-30 | 535 | 550 | 535 | 550 | 4,000 | 1,100 |
| 2007-10-29 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 2007-10-25 | 550 | 550 | 540 | 540 | 8,000 | 1,080 |
| 2007-10-24 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-10-23 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2007-10-22 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2007-10-19 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2007-10-18 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2007-10-17 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-10-16 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2007-10-15 | 545 | 555 | 545 | 555 | 10,000 | 1,110 |
| 2007-10-12 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2007-10-11 | 541 | 541 | 540 | 540 | 2,000 | 1,080 |
| 2007-10-10 | 541 | 541 | 541 | 541 | 2,000 | 1,082 |
| 2007-10-09 | 545 | 545 | 542 | 542 | 2,000 | 1,084 |
| 2007-10-04 | 550 | 550 | 545 | 545 | 3,000 | 1,090 |
| 2007-09-28 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-09-27 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2007-09-26 | 553 | 553 | 550 | 550 | 2,000 | 1,100 |
| 2007-09-25 | 568 | 568 | 554 | 554 | 6,000 | 1,108 |
| 2007-09-21 | 568 | 568 | 558 | 568 | 7,000 | 1,136 |
| 2007-09-20 | 557 | 557 | 551 | 551 | 4,000 | 1,102 |
| 2007-09-19 | 557 | 557 | 557 | 557 | 2,000 | 1,114 |
| 2007-09-18 | 557 | 557 | 557 | 557 | 8,000 | 1,114 |
| 2007-09-14 | 554 | 557 | 554 | 557 | 3,000 | 1,114 |
| 2007-09-13 | 552 | 555 | 550 | 555 | 7,000 | 1,110 |
| 2007-09-12 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2007-09-11 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
| 2007-09-10 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2007-09-07 | 551 | 558 | 551 | 558 | 3,000 | 1,116 |
| 2007-09-06 | 551 | 551 | 550 | 550 | 2,000 | 1,100 |
| 2007-09-05 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-09-03 | 551 | 552 | 551 | 552 | 3,000 | 1,104 |
| 2007-08-31 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2007-08-28 | 560 | 560 | 550 | 550 | 11,000 | 1,100 |
| 2007-08-24 | 559 | 565 | 559 | 565 | 5,000 | 1,130 |
| 2007-08-23 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2007-08-20 | 550 | 560 | 550 | 560 | 2,000 | 1,120 |
| 2007-08-17 | 565 | 569 | 550 | 550 | 7,000 | 1,100 |
| 2007-08-16 | 569 | 569 | 565 | 565 | 5,000 | 1,130 |
| 2007-08-15 | 566 | 566 | 566 | 566 | 8,000 | 1,132 |
| 2007-08-14 | 557 | 566 | 556 | 566 | 3,000 | 1,132 |
| 2007-08-13 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2007-08-10 | 556 | 556 | 550 | 550 | 8,000 | 1,100 |
| 2007-08-09 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-08-08 | 568 | 568 | 560 | 560 | 6,000 | 1,120 |
| 2007-08-07 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2007-08-06 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2007-08-03 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2007-08-02 | 561 | 567 | 560 | 560 | 5,000 | 1,120 |
| 2007-08-01 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2007-07-31 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-07-27 | 562 | 570 | 562 | 570 | 2,000 | 1,140 |
| 2007-07-26 | 570 | 570 | 563 | 568 | 3,000 | 1,136 |
| 2007-07-25 | 561 | 570 | 561 | 570 | 4,000 | 1,140 |
| 2007-07-24 | 566 | 566 | 561 | 561 | 2,000 | 1,122 |
| 2007-07-20 | 567 | 587 | 562 | 566 | 4,000 | 1,132 |
| 2007-07-19 | 567 | 567 | 565 | 565 | 5,000 | 1,130 |
| 2007-07-17 | 579 | 595 | 575 | 575 | 23,000 | 1,150 |
| 2007-07-13 | 577 | 579 | 575 | 579 | 4,000 | 1,158 |
| 2007-07-12 | 574 | 578 | 570 | 570 | 7,000 | 1,140 |
| 2007-07-11 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-07-09 | 565 | 565 | 564 | 564 | 5,000 | 1,128 |
| 2007-07-06 | 560 | 579 | 560 | 579 | 3,000 | 1,158 |
| 2007-07-05 | 561 | 561 | 560 | 560 | 2,000 | 1,120 |
| 2007-07-04 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-07-03 | 557 | 557 | 557 | 557 | 5,000 | 1,114 |
| 2007-07-02 | 569 | 580 | 569 | 580 | 8,000 | 1,160 |
| 2007-06-28 | 560 | 569 | 560 | 569 | 4,000 | 1,138 |
| 2007-06-27 | 560 | 563 | 560 | 563 | 3,000 | 1,126 |
| 2007-06-26 | 570 | 570 | 552 | 552 | 10,000 | 1,104 |
| 2007-06-25 | 560 | 570 | 560 | 570 | 11,000 | 1,140 |
| 2007-06-22 | 550 | 558 | 550 | 558 | 4,000 | 1,116 |
| 2007-06-21 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-06-20 | 550 | 560 | 550 | 560 | 4,000 | 1,120 |
| 2007-06-19 | 558 | 558 | 550 | 550 | 3,000 | 1,100 |
| 2007-06-18 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-06-15 | 551 | 567 | 550 | 567 | 10,000 | 1,134 |
| 2007-06-14 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-06-13 | 557 | 557 | 550 | 551 | 6,000 | 1,102 |
| 2007-06-12 | 542 | 550 | 542 | 550 | 2,000 | 1,100 |
| 2007-06-11 | 550 | 550 | 546 | 546 | 5,000 | 1,092 |
| 2007-06-08 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2007-06-07 | 543 | 543 | 542 | 542 | 2,000 | 1,084 |
| 2007-06-06 | 543 | 545 | 543 | 545 | 5,000 | 1,090 |
| 2007-06-05 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2007-06-04 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2007-06-01 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2007-05-31 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2007-05-30 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2007-05-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-05-28 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2007-05-25 | 546 | 550 | 546 | 550 | 5,000 | 1,100 |
| 2007-05-23 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2007-05-21 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2007-05-18 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-05-17 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2007-05-16 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2007-05-15 | 542 | 550 | 542 | 550 | 10,000 | 1,100 |
| 2007-05-14 | 551 | 551 | 542 | 542 | 4,000 | 1,084 |
| 2007-05-11 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2007-05-10 | 550 | 550 | 540 | 540 | 13,000 | 1,080 |
| 2007-05-09 | 547 | 547 | 542 | 542 | 3,000 | 1,084 |
| 2007-05-02 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-05-01 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-04-27 | 570 | 570 | 561 | 561 | 2,000 | 1,122 |
| 2007-04-26 | 561 | 570 | 561 | 570 | 3,000 | 1,140 |
| 2007-04-25 | 545 | 561 | 545 | 561 | 4,000 | 1,122 |
| 2007-04-23 | 551 | 551 | 545 | 545 | 3,000 | 1,090 |
| 2007-04-20 | 545 | 545 | 541 | 541 | 5,000 | 1,082 |
| 2007-04-19 | 550 | 550 | 545 | 545 | 7,000 | 1,090 |
| 2007-04-18 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 2007-04-17 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2007-04-16 | 570 | 587 | 570 | 570 | 9,000 | 1,140 |
| 2007-04-12 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-04-11 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-04-06 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-04-05 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2007-04-04 | 553 | 558 | 553 | 554 | 4,000 | 1,108 |
| 2007-04-03 | 560 | 565 | 560 | 565 | 3,000 | 1,130 |
| 2007-04-02 | 555 | 560 | 553 | 560 | 3,000 | 1,120 |
| 2007-03-30 | 554 | 560 | 553 | 560 | 4,000 | 1,120 |
| 2007-03-29 | 554 | 560 | 553 | 560 | 4,000 | 1,120 |
| 2007-03-28 | 556 | 564 | 556 | 560 | 5,000 | 1,120 |
| 2007-03-27 | 555 | 565 | 555 | 558 | 9,000 | 1,116 |
| 2007-03-26 | 590 | 594 | 590 | 594 | 4,000 | 1,188 |
| 2007-03-23 | 593 | 595 | 593 | 595 | 10,000 | 1,190 |
| 2007-03-22 | 590 | 593 | 588 | 593 | 6,000 | 1,186 |
| 2007-03-20 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-03-19 | 589 | 590 | 580 | 590 | 3,000 | 1,180 |
| 2007-03-16 | 589 | 589 | 589 | 589 | 2,000 | 1,178 |
| 2007-03-15 | 577 | 589 | 576 | 589 | 15,000 | 1,178 |
| 2007-03-13 | 581 | 581 | 572 | 573 | 7,000 | 1,146 |
| 2007-03-12 | 580 | 581 | 580 | 581 | 3,000 | 1,162 |
| 2007-03-09 | 580 | 584 | 580 | 584 | 4,000 | 1,168 |
| 2007-03-08 | 579 | 579 | 576 | 576 | 3,000 | 1,152 |
| 2007-03-07 | 572 | 579 | 572 | 578 | 4,000 | 1,156 |
| 2007-03-06 | 572 | 575 | 572 | 572 | 3,000 | 1,144 |
| 2007-03-05 | 572 | 572 | 572 | 572 | 2,000 | 1,144 |
| 2007-03-02 | 576 | 577 | 574 | 574 | 3,000 | 1,148 |
| 2007-03-01 | 572 | 572 | 572 | 572 | 2,000 | 1,144 |
| 2007-02-28 | 575 | 576 | 575 | 575 | 5,000 | 1,150 |
| 2007-02-27 | 573 | 576 | 572 | 576 | 8,000 | 1,152 |
| 2007-02-26 | 572 | 574 | 572 | 574 | 6,000 | 1,148 |
| 2007-02-23 | 584 | 584 | 584 | 584 | 4,000 | 1,168 |
| 2007-02-22 | 576 | 577 | 570 | 570 | 8,000 | 1,140 |
| 2007-02-21 | 579 | 579 | 577 | 577 | 2,000 | 1,154 |
| 2007-02-20 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2007-02-19 | 580 | 580 | 572 | 573 | 4,000 | 1,146 |
| 2007-02-16 | 575 | 580 | 575 | 580 | 3,000 | 1,160 |
| 2007-02-15 | 571 | 580 | 571 | 580 | 12,000 | 1,160 |
| 2007-02-14 | 576 | 576 | 571 | 571 | 5,000 | 1,142 |
| 2007-02-13 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-02-09 | 575 | 575 | 563 | 573 | 5,000 | 1,146 |
| 2007-02-08 | 564 | 579 | 564 | 579 | 7,000 | 1,158 |
| 2007-02-07 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2007-02-06 | 570 | 570 | 565 | 565 | 3,000 | 1,130 |
| 2007-02-05 | 568 | 569 | 568 | 569 | 2,000 | 1,138 |
| 2007-02-01 | 560 | 569 | 560 | 569 | 6,000 | 1,138 |
| 2007-01-31 | 557 | 570 | 557 | 570 | 5,000 | 1,140 |
| 2007-01-30 | 554 | 558 | 554 | 558 | 5,000 | 1,116 |
| 2007-01-29 | 560 | 565 | 552 | 554 | 19,000 | 1,108 |
| 2007-01-26 | 563 | 570 | 560 | 560 | 19,000 | 1,120 |
| 2007-01-25 | 561 | 569 | 561 | 561 | 12,000 | 1,122 |
| 2007-01-24 | 565 | 572 | 561 | 561 | 8,000 | 1,122 |
| 2007-01-23 | 582 | 588 | 560 | 560 | 22,000 | 1,120 |
| 2007-01-22 | 583 | 583 | 583 | 583 | 2,000 | 1,166 |
| 2007-01-19 | 587 | 587 | 585 | 585 | 2,000 | 1,170 |
| 2007-01-17 | 585 | 587 | 585 | 587 | 4,000 | 1,174 |
| 2007-01-16 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-01-15 | 576 | 585 | 576 | 585 | 8,000 | 1,170 |
| 2007-01-12 | 568 | 576 | 568 | 576 | 3,000 | 1,152 |
| 2007-01-10 | 575 | 575 | 565 | 565 | 3,000 | 1,130 |
| 2007-01-09 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-01-05 | 577 | 577 | 570 | 570 | 4,000 | 1,140 |
| 2007-01-04 | 566 | 566 | 560 | 560 | 2,000 | 1,120 |
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
