2209 井村屋グループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2008-12-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-12-25 | 438 | 438 | 438 | 438 | 4,000 | 876 |
| 2008-12-24 | 421 | 438 | 421 | 438 | 3,000 | 876 |
| 2008-12-19 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2008-12-18 | 450 | 450 | 425 | 425 | 7,000 | 850 |
| 2008-12-15 | 450 | 450 | 450 | 450 | 11,000 | 900 |
| 2008-12-12 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 2008-12-11 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-12-10 | 431 | 440 | 431 | 440 | 5,000 | 880 |
| 2008-12-08 | 442 | 442 | 442 | 442 | 12,000 | 884 |
| 2008-12-05 | 439 | 442 | 439 | 442 | 2,000 | 884 |
| 2008-12-04 | 412 | 442 | 412 | 442 | 5,000 | 884 |
| 2008-12-02 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-11-27 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 2008-11-26 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2008-11-25 | 440 | 440 | 421 | 421 | 5,000 | 842 |
| 2008-11-21 | 433 | 440 | 430 | 440 | 4,000 | 880 |
| 2008-11-19 | 437 | 437 | 436 | 436 | 4,000 | 872 |
| 2008-11-18 | 442 | 442 | 432 | 432 | 6,000 | 864 |
| 2008-11-17 | 441 | 441 | 441 | 441 | 9,000 | 882 |
| 2008-11-14 | 442 | 442 | 426 | 441 | 6,000 | 882 |
| 2008-11-13 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2008-11-12 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 2008-11-11 | 435 | 442 | 435 | 442 | 3,000 | 884 |
| 2008-11-05 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2008-11-04 | 420 | 442 | 410 | 442 | 5,000 | 884 |
| 2008-10-28 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2008-10-27 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-10-24 | 432 | 432 | 410 | 410 | 11,000 | 820 |
| 2008-10-23 | 418 | 420 | 418 | 420 | 3,000 | 840 |
| 2008-10-21 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2008-10-20 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2008-10-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-10-16 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-10-15 | 440 | 442 | 440 | 442 | 10,000 | 884 |
| 2008-10-14 | 421 | 440 | 421 | 440 | 2,000 | 880 |
| 2008-10-10 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2008-10-09 | 438 | 438 | 400 | 400 | 5,000 | 800 |
| 2008-10-08 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2008-10-07 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2008-10-06 | 452 | 452 | 450 | 450 | 3,000 | 900 |
| 2008-10-03 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-10-02 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2008-09-30 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2008-09-26 | 497 | 497 | 497 | 497 | 4,000 | 994 |
| 2008-09-25 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2008-09-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-09-18 | 439 | 440 | 439 | 440 | 5,000 | 880 |
| 2008-09-17 | 480 | 480 | 445 | 450 | 8,000 | 900 |
| 2008-09-16 | 485 | 495 | 485 | 495 | 9,000 | 990 |
| 2008-09-08 | 485 | 485 | 481 | 481 | 4,000 | 962 |
| 2008-09-05 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2008-09-04 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2008-09-03 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2008-09-01 | 493 | 495 | 493 | 495 | 2,000 | 990 |
| 2008-08-29 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2008-08-28 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2008-08-27 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2008-08-26 | 495 | 495 | 490 | 490 | 4,000 | 980 |
| 2008-08-25 | 495 | 495 | 495 | 495 | 4,000 | 990 |
| 2008-08-22 | 490 | 495 | 490 | 495 | 3,000 | 990 |
| 2008-08-21 | 490 | 495 | 490 | 495 | 2,000 | 990 |
| 2008-08-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-08-15 | 495 | 495 | 495 | 495 | 7,000 | 990 |
| 2008-08-14 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2008-08-13 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-08-12 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 2008-08-07 | 481 | 481 | 480 | 480 | 2,000 | 960 |
| 2008-08-06 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-08-05 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2008-08-01 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2008-07-30 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 2008-07-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-07-28 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2008-07-25 | 490 | 499 | 490 | 499 | 5,000 | 998 |
| 2008-07-24 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2008-07-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-07-22 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2008-07-16 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2008-07-15 | 490 | 500 | 490 | 500 | 21,000 | 1,000 |
| 2008-07-14 | 489 | 500 | 489 | 490 | 3,000 | 980 |
| 2008-07-11 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 2008-07-09 | 480 | 480 | 480 | 480 | 7,000 | 960 |
| 2008-07-04 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2008-07-03 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2008-07-01 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 2008-06-30 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2008-06-27 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2008-06-25 | 489 | 489 | 489 | 489 | 6,000 | 978 |
| 2008-06-24 | 470 | 500 | 470 | 494 | 12,000 | 988 |
| 2008-06-23 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-06-19 | 463 | 465 | 460 | 460 | 7,000 | 920 |
| 2008-06-18 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2008-06-17 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-06-16 | 480 | 480 | 480 | 480 | 8,000 | 960 |
| 2008-06-13 | 465 | 480 | 465 | 480 | 2,000 | 960 |
| 2008-06-12 | 451 | 460 | 451 | 460 | 6,000 | 920 |
| 2008-06-10 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-06-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-06-06 | 445 | 445 | 440 | 440 | 5,000 | 880 |
| 2008-06-05 | 448 | 450 | 448 | 450 | 3,000 | 900 |
| 2008-06-04 | 455 | 459 | 455 | 459 | 3,000 | 918 |
| 2008-06-03 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-06-02 | 440 | 445 | 440 | 445 | 5,000 | 890 |
| 2008-05-30 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2008-05-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-05-27 | 451 | 455 | 450 | 455 | 8,000 | 910 |
| 2008-05-23 | 456 | 466 | 456 | 466 | 6,000 | 932 |
| 2008-05-22 | 455 | 456 | 455 | 456 | 2,000 | 912 |
| 2008-05-21 | 446 | 446 | 445 | 445 | 6,000 | 890 |
| 2008-05-20 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2008-05-19 | 460 | 460 | 456 | 456 | 2,000 | 912 |
| 2008-05-16 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-05-15 | 460 | 470 | 460 | 470 | 10,000 | 940 |
| 2008-05-14 | 455 | 460 | 455 | 460 | 3,000 | 920 |
| 2008-05-12 | 448 | 450 | 448 | 450 | 3,000 | 900 |
| 2008-05-09 | 455 | 455 | 452 | 452 | 3,000 | 904 |
| 2008-05-07 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2008-05-02 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2008-05-01 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2008-04-30 | 445 | 445 | 445 | 445 | 7,000 | 890 |
| 2008-04-28 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2008-04-25 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 2008-04-24 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2008-04-23 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2008-04-22 | 450 | 460 | 450 | 460 | 2,000 | 920 |
| 2008-04-21 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2008-04-18 | 466 | 466 | 460 | 460 | 7,000 | 920 |
| 2008-04-16 | 497 | 497 | 497 | 497 | 7,000 | 994 |
| 2008-04-15 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 2008-04-14 | 478 | 482 | 478 | 482 | 2,000 | 964 |
| 2008-04-11 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2008-04-09 | 463 | 464 | 463 | 464 | 3,000 | 928 |
| 2008-04-08 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2008-04-01 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2008-03-28 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-03-27 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2008-03-26 | 483 | 488 | 483 | 488 | 2,000 | 976 |
| 2008-03-25 | 476 | 515 | 476 | 515 | 11,000 | 1,030 |
| 2008-03-24 | 464 | 475 | 464 | 475 | 5,000 | 950 |
| 2008-03-21 | 464 | 464 | 455 | 455 | 13,000 | 910 |
| 2008-03-19 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2008-03-17 | 498 | 510 | 498 | 510 | 8,000 | 1,020 |
| 2008-03-14 | 498 | 498 | 480 | 498 | 3,000 | 996 |
| 2008-03-13 | 482 | 491 | 481 | 491 | 3,000 | 982 |
| 2008-03-12 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2008-03-11 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2008-03-10 | 491 | 500 | 486 | 500 | 3,000 | 1,000 |
| 2008-03-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-03-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-03-03 | 490 | 500 | 490 | 500 | 2,000 | 1,000 |
| 2008-02-26 | 490 | 490 | 480 | 490 | 8,000 | 980 |
| 2008-02-25 | 488 | 488 | 488 | 488 | 5,000 | 976 |
| 2008-02-22 | 479 | 488 | 479 | 488 | 3,000 | 976 |
| 2008-02-21 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2008-02-19 | 456 | 461 | 456 | 456 | 8,000 | 912 |
| 2008-02-18 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-02-15 | 467 | 481 | 467 | 481 | 10,000 | 962 |
| 2008-02-14 | 465 | 467 | 465 | 467 | 2,000 | 934 |
| 2008-02-08 | 461 | 461 | 461 | 461 | 5,000 | 922 |
| 2008-02-07 | 471 | 475 | 471 | 475 | 3,000 | 950 |
| 2008-02-06 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2008-02-05 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-02-04 | 456 | 466 | 456 | 466 | 2,000 | 932 |
| 2008-02-01 | 460 | 461 | 454 | 461 | 4,000 | 922 |
| 2008-01-31 | 470 | 470 | 460 | 460 | 4,000 | 920 |
| 2008-01-30 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2008-01-29 | 490 | 490 | 484 | 484 | 2,000 | 968 |
| 2008-01-28 | 489 | 489 | 489 | 489 | 4,000 | 978 |
| 2008-01-25 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 2008-01-24 | 480 | 480 | 452 | 480 | 7,000 | 960 |
| 2008-01-23 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2008-01-22 | 470 | 471 | 470 | 471 | 5,000 | 942 |
| 2008-01-21 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2008-01-18 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2008-01-17 | 422 | 466 | 422 | 466 | 3,000 | 932 |
| 2008-01-16 | 469 | 469 | 414 | 414 | 3,000 | 828 |
| 2008-01-15 | 490 | 490 | 487 | 487 | 10,000 | 974 |
| 2008-01-11 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2008-01-10 | 490 | 490 | 489 | 489 | 5,000 | 978 |
| 2008-01-09 | 489 | 490 | 489 | 490 | 2,000 | 980 |
| 2008-01-08 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2008-01-07 | 490 | 490 | 490 | 490 | 8,000 | 980 |
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
