2209 井村屋グループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	414	415	411	411	7,000	822
2010-12-29	410	414	410	414	7,000	828
2010-12-28	404	410	404	410	6,000	820
2010-12-27	414	414	404	404	20,000	808
2010-12-24	410	414	410	413	15,000	826
2010-12-22	413	414	410	410	9,000	820
2010-12-21	410	413	410	410	15,000	820
2010-12-20	411	414	411	412	14,000	824
2010-12-17	416	418	415	415	7,000	830
2010-12-16	416	417	416	417	6,000	834
2010-12-15	416	416	416	416	16,000	832
2010-12-14	420	420	416	420	6,000	840
2010-12-13	414	420	414	419	6,000	838
2010-12-10	415	415	412	413	7,000	826
2010-12-09	415	416	415	416	2,000	832
2010-12-08	409	413	409	413	5,000	826
2010-12-07	415	415	406	413	27,000	826
2010-12-06	430	430	415	415	22,000	830
2010-12-03	422	427	420	427	5,000	854
2010-12-02	427	430	427	430	2,000	860
2010-11-30	434	434	427	427	3,000	854
2010-11-25	435	435	435	435	6,000	870
2010-11-24	436	436	436	436	1,000	872
2010-11-22	427	438	427	438	4,000	876
2010-11-19	422	422	422	422	1,000	844
2010-11-18	422	425	422	425	2,000	850
2010-11-16	417	424	416	424	7,000	848
2010-11-15	418	424	416	420	11,000	840
2010-11-12	420	424	420	424	5,000	848
2010-11-11	419	420	419	420	2,000	840
2010-11-10	415	420	415	420	3,000	840
2010-11-09	417	417	413	413	2,000	826
2010-11-05	411	411	411	411	2,000	822
2010-11-04	413	413	413	413	1,000	826
2010-11-02	409	409	409	409	1,000	818
2010-10-29	410	414	409	414	3,000	828
2010-10-28	414	414	414	414	1,000	828
2010-10-27	417	417	414	414	3,000	828
2010-10-26	414	414	414	414	1,000	828
2010-10-25	415	431	415	417	11,000	834
2010-10-22	414	415	414	415	3,000	830
2010-10-21	418	418	415	415	2,000	830
2010-10-20	420	420	418	418	3,000	836
2010-10-19	422	422	420	420	4,000	840
2010-10-18	424	424	422	422	2,000	844
2010-10-15	428	428	424	424	10,000	848
2010-10-14	429	433	428	433	6,000	866
2010-10-13	431	431	429	431	6,000	862
2010-10-12	435	435	431	431	2,000	862
2010-10-08	428	428	428	428	1,000	856
2010-10-07	430	430	428	428	8,000	856
2010-10-06	431	431	431	431	2,000	862
2010-10-05	431	431	431	431	2,000	862
2010-10-04	434	434	434	434	2,000	868
2010-10-01	435	435	435	435	2,000	870
2010-09-30	435	435	435	435	3,000	870
2010-09-28	435	438	435	438	4,000	876
2010-09-27	437	443	437	443	6,000	886
2010-09-24	440	444	440	444	8,000	888
2010-09-22	439	440	438	440	8,000	880
2010-09-21	435	439	435	439	3,000	878
2010-09-17	438	438	435	435	4,000	870
2010-09-16	435	438	435	438	4,000	876
2010-09-15	433	435	433	435	17,000	870
2010-09-14	440	440	435	435	10,000	870
2010-09-13	441	443	437	443	18,000	886
2010-09-10	441	441	441	441	2,000	882
2010-09-09	439	441	439	441	3,000	882
2010-09-08	437	439	436	439	4,000	878
2010-09-06	440	440	440	440	2,000	880
2010-09-03	439	440	438	440	5,000	880
2010-09-02	440	440	438	439	7,000	878
2010-09-01	439	440	439	440	3,000	880
2010-08-31	440	441	440	441	2,000	882
2010-08-30	438	441	435	441	13,000	882
2010-08-27	438	448	435	448	12,000	896
2010-08-26	453	453	438	438	9,000	876
2010-08-25	454	454	453	454	8,000	908
2010-08-24	440	454	440	454	10,000	908
2010-08-23	438	440	438	440	5,000	880
2010-08-20	440	440	438	438	3,000	876
2010-08-19	440	440	440	440	1,000	880
2010-08-18	441	441	441	441	1,000	882
2010-08-17	445	445	441	441	2,000	882
2010-08-16	454	454	441	445	13,000	890
2010-08-13	452	455	451	455	4,000	910
2010-08-12	448	448	448	448	2,000	896
2010-08-10	450	450	450	450	2,000	900
2010-08-09	452	452	444	444	2,000	888
2010-08-03	436	436	435	436	4,000	872
2010-08-02	436	436	435	436	3,000	872
2010-07-30	439	439	436	436	4,000	872
2010-07-29	439	439	437	439	5,000	878
2010-07-28	439	439	439	439	3,000	878
2010-07-27	439	439	439	439	2,000	878
2010-07-23	436	452	436	452	9,000	904
2010-07-22	436	436	436	436	2,000	872
2010-07-21	437	439	436	437	6,000	874
2010-07-20	440	440	435	439	8,000	878
2010-07-16	445	445	445	445	2,000	890
2010-07-15	455	455	447	447	26,000	894
2010-07-14	456	463	455	463	11,000	926
2010-07-13	451	460	451	460	10,000	920
2010-07-12	443	450	443	450	8,000	900
2010-07-09	442	442	442	442	2,000	884
2010-07-08	442	442	442	442	1,000	884
2010-07-07	442	446	442	446	3,000	892
2010-07-06	441	446	439	446	6,000	892
2010-07-05	446	446	441	441	2,000	882
2010-07-01	439	447	439	446	12,000	892
2010-06-30	439	439	439	439	1,000	878
2010-06-29	437	439	437	439	3,000	878
2010-06-28	445	445	436	436	3,000	872
2010-06-25	438	449	437	437	25,000	874
2010-06-24	438	438	438	438	1,000	876
2010-06-23	435	438	435	438	3,000	876
2010-06-22	434	435	434	435	3,000	870
2010-06-21	435	435	435	435	2,000	870
2010-06-18	435	435	435	435	2,000	870
2010-06-17	435	435	435	435	5,000	870
2010-06-16	436	436	435	435	3,000	870
2010-06-15	440	441	436	436	11,000	872
2010-06-14	439	441	439	441	4,000	882
2010-06-11	434	439	434	439	8,000	878
2010-06-10	433	433	433	433	2,000	866
2010-06-09	433	433	433	433	2,000	866
2010-06-07	436	437	435	435	5,000	870
2010-06-01	438	438	438	438	1,000	876
2010-05-31	439	439	439	439	2,000	878
2010-05-28	439	439	439	439	2,000	878
2010-05-27	435	441	435	441	3,000	882
2010-05-26	438	438	435	435	3,000	870
2010-05-25	451	451	438	438	7,000	876
2010-05-21	446	446	438	438	2,000	876
2010-05-20	431	442	431	442	2,000	884
2010-05-19	434	434	434	434	1,000	868
2010-05-18	450	450	450	450	1,000	900
2010-05-17	455	455	440	448	14,000	896
2010-05-14	443	455	443	455	6,000	910
2010-05-13	438	443	438	443	4,000	886
2010-05-12	432	438	432	438	3,000	876
2010-05-11	430	434	430	432	4,000	864
2010-05-10	430	430	430	430	2,000	860
2010-05-07	434	434	430	430	6,000	860
2010-05-06	437	437	435	435	2,000	870
2010-04-30	440	440	438	438	4,000	876
2010-04-28	442	442	442	442	1,000	884
2010-04-27	442	442	442	442	1,000	884
2010-04-23	448	448	448	448	4,000	896
2010-04-21	448	448	448	448	1,000	896
2010-04-20	445	445	445	445	3,000	890
2010-04-15	442	449	442	447	14,000	894
2010-04-14	445	450	445	450	3,000	900
2010-04-13	445	445	445	445	1,000	890
2010-04-12	442	445	442	445	4,000	890
2010-04-09	440	443	440	443	2,000	886
2010-04-07	440	440	435	440	4,000	880
2010-04-06	438	438	438	438	1,000	876
2010-04-05	431	437	431	437	8,000	874
2010-04-02	445	445	430	430	12,000	860
2010-04-01	441	441	441	441	1,000	882
2010-03-30	446	446	446	446	1,000	892
2010-03-29	450	450	450	450	2,000	900
2010-03-26	460	460	460	460	6,000	920
2010-03-25	458	460	456	457	15,000	914
2010-03-24	459	459	458	458	3,000	916
2010-03-23	458	460	458	460	7,000	920
2010-03-19	458	458	458	458	1,000	916
2010-03-18	460	460	460	460	2,000	920
2010-03-17	460	460	460	460	6,000	920
2010-03-16	458	460	458	460	4,000	920
2010-03-15	460	460	458	458	12,000	916
2010-03-12	457	460	457	460	4,000	920
2010-03-11	459	460	459	459	5,000	918
2010-03-09	459	459	459	459	2,000	918
2010-03-08	460	460	460	460	1,000	920
2010-03-02	460	460	454	454	4,000	908
2010-03-01	455	455	452	454	3,000	908
2010-02-26	452	452	452	452	1,000	904
2010-02-25	460	460	460	460	4,000	920
2010-02-23	456	460	456	460	2,000	920
2010-02-22	460	460	460	460	2,000	920
2010-02-15	465	470	460	460	14,000	920
2010-02-12	446	465	446	465	6,000	930
2010-02-10	445	445	445	445	1,000	890
2010-02-09	441	441	441	441	2,000	882
2010-02-08	441	441	441	441	1,000	882
2010-02-05	445	445	441	441	3,000	882
2010-02-04	445	445	445	445	2,000	890
2010-02-03	443	444	443	444	2,000	888
2010-02-01	440	440	436	436	3,000	872
2010-01-27	443	445	443	445	2,000	890
2010-01-25	443	445	443	445	6,000	890
2010-01-22	443	443	443	443	1,000	886
2010-01-15	442	442	442	442	9,000	884
2010-01-14	440	442	440	442	2,000	884
2010-01-13	440	440	440	440	2,000	880
2010-01-12	433	440	433	440	3,000	880
2010-01-08	430	430	430	430	1,000	860
2010-01-07	430	438	430	438	2,000	876
2010-01-06	436	438	436	438	4,000	876
2010-01-05	436	436	436	436	1,000	872
2010-01-04	434	434	434	434	2,000	868

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