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
