2209 井村屋グループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 430 | 433 | 430 | 433 | 3,000 | 866 |
| 2009-12-28 | 426 | 426 | 425 | 425 | 3,000 | 850 |
| 2009-12-25 | 427 | 430 | 427 | 430 | 5,000 | 860 |
| 2009-12-24 | 425 | 427 | 425 | 427 | 3,000 | 854 |
| 2009-12-21 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2009-12-18 | 427 | 427 | 427 | 427 | 5,000 | 854 |
| 2009-12-17 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2009-12-15 | 439 | 439 | 439 | 439 | 9,000 | 878 |
| 2009-12-14 | 431 | 440 | 431 | 440 | 5,000 | 880 |
| 2009-12-11 | 430 | 430 | 426 | 426 | 4,000 | 852 |
| 2009-12-10 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2009-12-09 | 430 | 430 | 429 | 430 | 3,000 | 860 |
| 2009-12-08 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2009-12-07 | 429 | 430 | 424 | 424 | 13,000 | 848 |
| 2009-12-04 | 421 | 429 | 421 | 429 | 7,000 | 858 |
| 2009-12-03 | 424 | 424 | 422 | 422 | 4,000 | 844 |
| 2009-12-02 | 429 | 429 | 424 | 424 | 2,000 | 848 |
| 2009-12-01 | 436 | 436 | 426 | 426 | 2,000 | 852 |
| 2009-11-27 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2009-11-25 | 420 | 432 | 420 | 432 | 6,000 | 864 |
| 2009-11-24 | 424 | 424 | 420 | 420 | 3,000 | 840 |
| 2009-11-20 | 421 | 422 | 420 | 422 | 3,000 | 844 |
| 2009-11-19 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2009-11-18 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2009-11-16 | 432 | 432 | 430 | 430 | 10,000 | 860 |
| 2009-11-13 | 427 | 433 | 427 | 433 | 6,000 | 866 |
| 2009-11-12 | 430 | 430 | 425 | 425 | 6,000 | 850 |
| 2009-11-11 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2009-11-09 | 430 | 430 | 427 | 427 | 4,000 | 854 |
| 2009-11-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-11-04 | 426 | 431 | 426 | 431 | 3,000 | 862 |
| 2009-11-02 | 426 | 426 | 422 | 422 | 4,000 | 844 |
| 2009-10-29 | 423 | 425 | 423 | 425 | 2,000 | 850 |
| 2009-10-28 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2009-10-23 | 430 | 430 | 426 | 426 | 6,000 | 852 |
| 2009-10-22 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-10-21 | 420 | 424 | 420 | 424 | 2,000 | 848 |
| 2009-10-19 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2009-10-15 | 437 | 440 | 435 | 439 | 13,000 | 878 |
| 2009-10-13 | 432 | 437 | 432 | 437 | 4,000 | 874 |
| 2009-10-08 | 432 | 432 | 432 | 432 | 2,000 | 864 |
| 2009-10-07 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-10-02 | 430 | 435 | 430 | 435 | 2,000 | 870 |
| 2009-10-01 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2009-09-30 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-09-29 | 435 | 435 | 431 | 431 | 4,000 | 862 |
| 2009-09-28 | 432 | 432 | 431 | 431 | 3,000 | 862 |
| 2009-09-25 | 448 | 448 | 433 | 433 | 6,000 | 866 |
| 2009-09-24 | 445 | 450 | 445 | 450 | 6,000 | 900 |
| 2009-09-18 | 447 | 447 | 445 | 445 | 3,000 | 890 |
| 2009-09-17 | 449 | 452 | 447 | 447 | 8,000 | 894 |
| 2009-09-16 | 445 | 448 | 445 | 448 | 5,000 | 896 |
| 2009-09-15 | 442 | 447 | 442 | 445 | 11,000 | 890 |
| 2009-09-14 | 443 | 443 | 442 | 442 | 2,000 | 884 |
| 2009-09-11 | 441 | 441 | 440 | 440 | 6,000 | 880 |
| 2009-09-10 | 436 | 441 | 436 | 441 | 4,000 | 882 |
| 2009-09-08 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2009-09-07 | 440 | 440 | 437 | 440 | 6,000 | 880 |
| 2009-09-04 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2009-09-03 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2009-09-01 | 437 | 440 | 437 | 440 | 6,000 | 880 |
| 2009-08-31 | 440 | 440 | 430 | 437 | 16,000 | 874 |
| 2009-08-27 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2009-08-26 | 438 | 438 | 438 | 438 | 8,000 | 876 |
| 2009-08-25 | 438 | 444 | 438 | 444 | 7,000 | 888 |
| 2009-08-24 | 434 | 438 | 434 | 438 | 5,000 | 876 |
| 2009-08-21 | 433 | 434 | 433 | 434 | 2,000 | 868 |
| 2009-08-20 | 433 | 434 | 430 | 430 | 21,000 | 860 |
| 2009-08-19 | 433 | 433 | 428 | 430 | 24,000 | 860 |
| 2009-08-18 | 440 | 441 | 438 | 438 | 4,000 | 876 |
| 2009-08-17 | 441 | 441 | 438 | 441 | 12,000 | 882 |
| 2009-08-14 | 441 | 444 | 441 | 444 | 5,000 | 888 |
| 2009-08-13 | 444 | 444 | 440 | 440 | 15,000 | 880 |
| 2009-08-12 | 446 | 446 | 443 | 444 | 11,000 | 888 |
| 2009-08-11 | 448 | 448 | 442 | 444 | 13,000 | 888 |
| 2009-08-10 | 460 | 460 | 450 | 450 | 9,000 | 900 |
| 2009-08-07 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2009-08-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2009-08-05 | 464 | 465 | 464 | 465 | 2,000 | 930 |
| 2009-08-04 | 460 | 465 | 457 | 457 | 4,000 | 914 |
| 2009-07-27 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2009-07-24 | 454 | 467 | 454 | 467 | 4,000 | 934 |
| 2009-07-23 | 453 | 453 | 451 | 451 | 2,000 | 902 |
| 2009-07-22 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2009-07-21 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2009-07-15 | 482 | 482 | 482 | 482 | 22,000 | 964 |
| 2009-07-14 | 470 | 485 | 468 | 485 | 20,000 | 970 |
| 2009-07-13 | 465 | 467 | 465 | 467 | 3,000 | 934 |
| 2009-07-10 | 460 | 465 | 460 | 465 | 4,000 | 930 |
| 2009-07-09 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2009-07-08 | 460 | 464 | 460 | 460 | 7,000 | 920 |
| 2009-07-06 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2009-07-03 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2009-07-01 | 460 | 465 | 460 | 465 | 9,000 | 930 |
| 2009-06-30 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2009-06-29 | 445 | 460 | 445 | 460 | 5,000 | 920 |
| 2009-06-25 | 449 | 455 | 449 | 455 | 13,000 | 910 |
| 2009-06-24 | 450 | 450 | 437 | 449 | 6,000 | 898 |
| 2009-06-22 | 436 | 440 | 436 | 440 | 2,000 | 880 |
| 2009-06-19 | 439 | 440 | 435 | 435 | 3,000 | 870 |
| 2009-06-17 | 434 | 438 | 434 | 438 | 4,000 | 876 |
| 2009-06-16 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2009-06-15 | 444 | 444 | 444 | 444 | 10,000 | 888 |
| 2009-06-12 | 440 | 448 | 440 | 448 | 7,000 | 896 |
| 2009-06-11 | 438 | 438 | 435 | 437 | 3,000 | 874 |
| 2009-06-10 | 435 | 436 | 434 | 434 | 4,000 | 868 |
| 2009-06-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2009-06-05 | 432 | 432 | 432 | 432 | 2,000 | 864 |
| 2009-06-03 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2009-06-02 | 439 | 439 | 432 | 432 | 2,000 | 864 |
| 2009-06-01 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2009-05-29 | 440 | 440 | 431 | 435 | 4,000 | 870 |
| 2009-05-26 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2009-05-25 | 436 | 449 | 436 | 449 | 4,000 | 898 |
| 2009-05-22 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2009-05-21 | 426 | 431 | 426 | 431 | 5,000 | 862 |
| 2009-05-15 | 459 | 459 | 450 | 450 | 10,000 | 900 |
| 2009-05-14 | 433 | 460 | 430 | 460 | 8,000 | 920 |
| 2009-05-12 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2009-05-11 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-05-08 | 424 | 432 | 424 | 432 | 4,000 | 864 |
| 2009-05-07 | 430 | 430 | 420 | 420 | 3,000 | 840 |
| 2009-04-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2009-04-28 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2009-04-27 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2009-04-24 | 454 | 455 | 454 | 455 | 5,000 | 910 |
| 2009-04-23 | 453 | 454 | 453 | 454 | 2,000 | 908 |
| 2009-04-17 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2009-04-16 | 451 | 454 | 451 | 454 | 2,000 | 908 |
| 2009-04-15 | 429 | 441 | 429 | 441 | 8,000 | 882 |
| 2009-04-14 | 426 | 429 | 426 | 429 | 2,000 | 858 |
| 2009-04-13 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2009-04-09 | 426 | 426 | 410 | 410 | 12,000 | 820 |
| 2009-04-06 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2009-04-02 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-04-01 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-03-31 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2009-03-26 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2009-03-25 | 450 | 470 | 450 | 460 | 9,000 | 920 |
| 2009-03-24 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2009-03-23 | 439 | 450 | 439 | 450 | 2,000 | 900 |
| 2009-03-19 | 439 | 440 | 431 | 440 | 3,000 | 880 |
| 2009-03-18 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2009-03-17 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-03-16 | 442 | 450 | 442 | 450 | 10,000 | 900 |
| 2009-03-13 | 431 | 442 | 431 | 442 | 2,000 | 884 |
| 2009-03-12 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2009-03-11 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2009-03-09 | 437 | 442 | 437 | 442 | 3,000 | 884 |
| 2009-03-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-03-04 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2009-03-03 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-03-02 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2009-02-27 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2009-02-25 | 433 | 435 | 433 | 435 | 6,000 | 870 |
| 2009-02-23 | 425 | 433 | 420 | 433 | 3,000 | 866 |
| 2009-02-16 | 435 | 435 | 435 | 435 | 9,000 | 870 |
| 2009-02-13 | 427 | 435 | 427 | 435 | 3,000 | 870 |
| 2009-02-12 | 430 | 430 | 428 | 428 | 3,000 | 856 |
| 2009-02-10 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2009-01-30 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2009-01-27 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-01-23 | 440 | 440 | 425 | 440 | 10,000 | 880 |
| 2009-01-22 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2009-01-15 | 445 | 445 | 445 | 445 | 9,000 | 890 |
| 2009-01-14 | 442 | 445 | 442 | 445 | 2,000 | 890 |
| 2009-01-13 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-01-09 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2009-01-05 | 447 | 447 | 447 | 447 | 1,000 | 894 |
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
