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
2007-12-285005005005001,0001,000
2007-12-264994994994991,000998
2007-12-255005004914917,000982
2007-12-214935004925005,0001,000
2007-12-204954954914918,000982
2007-12-195025024964979,000994
2007-12-1751851850951812,0001,036
2007-12-145085185085185,0001,036
2007-12-135205205205204,0001,040
2007-12-125305305305308,0001,060
2007-12-115185275185278,0001,054
2007-12-105105185035185,0001,036
2007-12-065025025025021,0001,004
2007-12-035015015005004,0001,000
2007-11-305005105005015,0001,002
2007-11-295035065015063,0001,012
2007-11-285055105035033,0001,006
2007-11-275045045045041,0001,008
2007-11-225295295295294,0001,058
2007-11-165305305305301,0001,060
2007-11-155205355205358,0001,070
2007-11-145005205005203,0001,040
2007-11-134954954954951,000990
2007-11-125005004954954,000990
2007-11-095255255005005,0001,000
2007-11-085305305255252,0001,050
2007-11-075305305305301,0001,060
2007-11-065305305305301,0001,060
2007-11-055325325305304,0001,060
2007-11-025335335335331,0001,066
2007-11-015315325315322,0001,064
2007-10-315405405405401,0001,080
2007-10-305355505355504,0001,100
2007-10-295315315315312,0001,062
2007-10-255505505405408,0001,080
2007-10-245505505505501,0001,100
2007-10-235425425425421,0001,084
2007-10-225425425425421,0001,084
2007-10-195425425425421,0001,084
2007-10-185425425425422,0001,084
2007-10-175505505505501,0001,100
2007-10-165415415415411,0001,082
2007-10-1554555554555510,0001,110
2007-10-125415415415411,0001,082
2007-10-115415415405402,0001,080
2007-10-105415415415412,0001,082
2007-10-095455455425422,0001,084
2007-10-045505505455453,0001,090
2007-09-285505505505501,0001,100
2007-09-275505505505502,0001,100
2007-09-265535535505502,0001,100
2007-09-255685685545546,0001,108
2007-09-215685685585687,0001,136
2007-09-205575575515514,0001,102
2007-09-195575575575572,0001,114
2007-09-185575575575578,0001,114
2007-09-145545575545573,0001,114
2007-09-135525555505557,0001,110
2007-09-125555555555551,0001,110
2007-09-115555555555553,0001,110
2007-09-105555555555551,0001,110
2007-09-075515585515583,0001,116
2007-09-065515515505502,0001,100
2007-09-055605605605601,0001,120
2007-09-035515525515523,0001,104
2007-08-315695695695691,0001,138
2007-08-2856056055055011,0001,100
2007-08-245595655595655,0001,130
2007-08-235595595595591,0001,118
2007-08-205505605505602,0001,120
2007-08-175655695505507,0001,100
2007-08-165695695655655,0001,130
2007-08-155665665665668,0001,132
2007-08-145575665565663,0001,132
2007-08-135555555555551,0001,110
2007-08-105565565505508,0001,100
2007-08-095605605605601,0001,120
2007-08-085685685605606,0001,120
2007-08-075625625625621,0001,124
2007-08-065685685685681,0001,136
2007-08-035685685685681,0001,136
2007-08-025615675605605,0001,120
2007-08-015605605605602,0001,120
2007-07-315605605605601,0001,120
2007-07-275625705625702,0001,140
2007-07-265705705635683,0001,136
2007-07-255615705615704,0001,140
2007-07-245665665615612,0001,122
2007-07-205675875625664,0001,132
2007-07-195675675655655,0001,130
2007-07-1757959557557523,0001,150
2007-07-135775795755794,0001,158
2007-07-125745785705707,0001,140
2007-07-115755755755751,0001,150
2007-07-095655655645645,0001,128
2007-07-065605795605793,0001,158
2007-07-055615615605602,0001,120
2007-07-045605605605601,0001,120
2007-07-035575575575575,0001,114
2007-07-025695805695808,0001,160
2007-06-285605695605694,0001,138
2007-06-275605635605633,0001,126
2007-06-2657057055255210,0001,104
2007-06-2556057056057011,0001,140
2007-06-225505585505584,0001,116
2007-06-215505505505501,0001,100
2007-06-205505605505604,0001,120
2007-06-195585585505503,0001,100
2007-06-185605605605601,0001,120
2007-06-1555156755056710,0001,134
2007-06-145505505505501,0001,100
2007-06-135575575505516,0001,102
2007-06-125425505425502,0001,100
2007-06-115505505465465,0001,092
2007-06-085505505505504,0001,100
2007-06-075435435425422,0001,084
2007-06-065435455435455,0001,090
2007-06-055455455455452,0001,090
2007-06-045455455455451,0001,090
2007-06-015455455455452,0001,090
2007-05-315505505505503,0001,100
2007-05-305455455455451,0001,090
2007-05-295505505505501,0001,100
2007-05-285455455455452,0001,090
2007-05-255465505465505,0001,100
2007-05-235435435435431,0001,086
2007-05-215415415415411,0001,082
2007-05-185505505505501,0001,100
2007-05-175405405405402,0001,080
2007-05-165405405405401,0001,080
2007-05-1554255054255010,0001,100
2007-05-145515515425424,0001,084
2007-05-115595595595591,0001,118
2007-05-1055055054054013,0001,080
2007-05-095475475425423,0001,084
2007-05-025605605605601,0001,120
2007-05-015605605605601,0001,120
2007-04-275705705615612,0001,122
2007-04-265615705615703,0001,140
2007-04-255455615455614,0001,122
2007-04-235515515455453,0001,090
2007-04-205455455415415,0001,082
2007-04-195505505455457,0001,090
2007-04-185545545545541,0001,108
2007-04-175605605605602,0001,120
2007-04-165705875705709,0001,140
2007-04-125705705705701,0001,140
2007-04-115705705705701,0001,140
2007-04-065705705705701,0001,140
2007-04-055655655655651,0001,130
2007-04-045535585535544,0001,108
2007-04-035605655605653,0001,130
2007-04-025555605535603,0001,120
2007-03-305545605535604,0001,120
2007-03-295545605535604,0001,120
2007-03-285565645565605,0001,120
2007-03-275555655555589,0001,116
2007-03-265905945905944,0001,188
2007-03-2359359559359510,0001,190
2007-03-225905935885936,0001,186
2007-03-205905905905901,0001,180
2007-03-195895905805903,0001,180
2007-03-165895895895892,0001,178
2007-03-1557758957658915,0001,178
2007-03-135815815725737,0001,146
2007-03-125805815805813,0001,162
2007-03-095805845805844,0001,168
2007-03-085795795765763,0001,152
2007-03-075725795725784,0001,156
2007-03-065725755725723,0001,144
2007-03-055725725725722,0001,144
2007-03-025765775745743,0001,148
2007-03-015725725725722,0001,144
2007-02-285755765755755,0001,150
2007-02-275735765725768,0001,152
2007-02-265725745725746,0001,148
2007-02-235845845845844,0001,168
2007-02-225765775705708,0001,140
2007-02-215795795775772,0001,154
2007-02-205795795795792,0001,158
2007-02-195805805725734,0001,146
2007-02-165755805755803,0001,160
2007-02-1557158057158012,0001,160
2007-02-145765765715715,0001,142
2007-02-135705705705701,0001,140
2007-02-095755755635735,0001,146
2007-02-085645795645797,0001,158
2007-02-075705705705702,0001,140
2007-02-065705705655653,0001,130
2007-02-055685695685692,0001,138
2007-02-015605695605696,0001,138
2007-01-315575705575705,0001,140
2007-01-305545585545585,0001,116
2007-01-2956056555255419,0001,108
2007-01-2656357056056019,0001,120
2007-01-2556156956156112,0001,122
2007-01-245655725615618,0001,122
2007-01-2358258856056022,0001,120
2007-01-225835835835832,0001,166
2007-01-195875875855852,0001,170
2007-01-175855875855874,0001,174
2007-01-165855855855852,0001,170
2007-01-155765855765858,0001,170
2007-01-125685765685763,0001,152
2007-01-105755755655653,0001,130
2007-01-095755755755751,0001,150
2007-01-055775775705704,0001,140
2007-01-045665665605602,0001,120

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