2209 井村屋グループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	410	410	410	410	1,000	820
2011-12-28	414	415	414	415	2,000	830
2011-12-27	414	415	411	411	4,000	822
2011-12-26	412	412	411	411	2,000	822
2011-12-22	415	415	415	415	9,000	830
2011-12-21	411	415	411	415	2,000	830
2011-12-20	411	412	411	412	2,000	824
2011-12-19	410	412	410	412	3,000	824
2011-12-16	415	415	411	414	7,000	828
2011-12-15	408	420	408	419	22,000	838
2011-12-14	408	408	408	408	1,000	816
2011-12-13	412	412	410	410	4,000	820
2011-12-09	412	412	410	412	3,000	824
2011-12-08	411	420	410	420	12,000	840
2011-12-07	409	409	409	409	1,000	818
2011-12-06	405	409	401	409	3,000	818
2011-12-05	408	408	406	406	7,000	812
2011-12-01	406	406	406	406	2,000	812
2011-11-29	405	405	405	405	1,000	810
2011-11-28	398	400	398	400	2,000	800
2011-11-25	401	404	397	399	14,000	798
2011-11-24	413	413	400	400	8,000	800
2011-11-22	411	411	405	405	9,000	810
2011-11-21	417	417	416	416	4,000	832
2011-11-16	424	424	424	424	4,000	848
2011-11-15	420	420	420	420	8,000	840
2011-11-14	418	423	415	420	4,000	840
2011-11-11	425	425	410	410	7,000	820
2011-11-10	417	432	417	425	26,000	850
2011-11-09	420	420	420	420	7,000	840
2011-11-08	421	421	421	421	2,000	842
2011-11-04	425	425	425	425	1,000	850
2011-11-02	423	423	423	423	1,000	846
2011-10-31	425	425	425	425	1,000	850
2011-10-28	424	424	421	421	2,000	842
2011-10-27	421	421	421	421	1,000	842
2011-10-26	422	422	422	422	1,000	844
2011-10-25	423	426	423	426	5,000	852
2011-10-24	423	423	423	423	1,000	846
2011-10-21	425	425	425	425	2,000	850
2011-10-19	423	427	423	427	4,000	854
2011-10-17	427	427	427	427	9,000	854
2011-10-13	427	427	427	427	1,000	854
2011-10-12	422	426	422	426	2,000	852
2011-10-11	424	425	424	424	3,000	848
2011-10-05	423	423	422	422	2,000	844
2011-10-04	422	422	421	421	4,000	842
2011-10-03	421	429	421	429	4,000	858
2011-09-30	422	422	422	422	2,000	844
2011-09-29	427	427	427	427	1,000	854
2011-09-28	426	426	421	421	6,000	842
2011-09-27	430	434	430	434	9,000	868
2011-09-26	434	434	425	434	9,000	868
2011-09-22	435	435	435	435	9,000	870
2011-09-21	428	435	428	435	3,000	870
2011-09-20	424	424	424	424	1,000	848
2011-09-15	428	428	428	428	9,000	856
2011-09-14	426	428	426	428	3,000	856
2011-09-13	426	426	426	426	2,000	852
2011-09-12	428	428	426	426	6,000	852
2011-09-09	431	431	428	428	4,000	856
2011-09-08	426	428	426	428	3,000	856
2011-09-06	421	422	421	422	4,000	844
2011-09-05	422	422	421	421	6,000	842
2011-09-02	426	426	426	426	2,000	852
2011-09-01	426	426	426	426	5,000	852
2011-08-31	430	430	430	430	1,000	860
2011-08-30	435	435	434	434	6,000	868
2011-08-29	430	434	430	434	2,000	868
2011-08-25	428	432	428	432	8,000	864
2011-08-24	428	428	428	428	1,000	856
2011-08-23	428	428	427	427	4,000	854
2011-08-22	428	429	428	429	2,000	858
2011-08-18	435	435	435	435	2,000	870
2011-08-17	428	428	428	428	1,000	856
2011-08-16	436	436	430	431	3,000	862
2011-08-15	439	439	436	436	10,000	872
2011-08-12	436	439	436	439	2,000	878
2011-08-11	435	435	435	435	3,000	870
2011-08-10	422	433	422	433	6,000	866
2011-08-09	425	425	421	421	4,000	842
2011-08-08	427	430	425	425	5,000	850
2011-08-05	426	427	425	427	5,000	854
2011-08-04	428	428	427	427	8,000	854
2011-08-03	428	433	428	428	5,000	856
2011-08-02	430	430	428	428	9,000	856
2011-08-01	432	432	430	430	6,000	860
2011-07-29	434	434	431	431	3,000	862
2011-07-28	433	433	431	431	4,000	862
2011-07-27	433	434	433	434	3,000	868
2011-07-26	433	433	431	433	5,000	866
2011-07-25	434	438	433	433	8,000	866
2011-07-22	436	436	432	433	4,000	866
2011-07-21	442	442	433	435	5,000	870
2011-07-20	437	437	436	436	5,000	872
2011-07-19	440	440	437	437	6,000	874
2011-07-15	445	459	441	441	37,000	882
2011-07-14	449	451	445	445	8,000	890
2011-07-13	443	449	443	446	8,000	892
2011-07-12	439	442	439	442	5,000	884
2011-07-11	440	440	440	440	6,000	880
2011-07-08	438	438	438	438	1,000	876
2011-07-07	440	440	440	440	6,000	880
2011-07-06	435	440	435	440	7,000	880
2011-07-05	434	434	434	434	3,000	868
2011-07-04	430	430	428	428	3,000	856
2011-07-01	430	430	429	430	16,000	860
2011-06-30	430	430	430	430	1,000	860
2011-06-29	430	430	428	428	5,000	856
2011-06-28	430	430	426	430	4,000	860
2011-06-27	430	430	430	430	2,000	860
2011-06-24	430	430	430	430	15,000	860
2011-06-23	425	430	425	430	4,000	860
2011-06-22	425	425	425	425	1,000	850
2011-06-21	428	428	427	427	2,000	854
2011-06-17	432	432	426	426	3,000	852
2011-06-16	425	432	425	432	4,000	864
2011-06-15	433	433	428	428	9,000	856
2011-06-14	433	433	433	433	1,000	866
2011-06-13	430	430	427	429	3,000	858
2011-06-10	426	426	426	426	5,000	852
2011-06-08	425	429	425	429	2,000	858
2011-06-06	427	427	425	427	3,000	854
2011-06-03	429	429	423	427	4,000	854
2011-06-02	426	426	426	426	1,000	852
2011-06-01	422	422	422	422	1,000	844
2011-05-31	426	426	426	426	1,000	852
2011-05-30	422	422	422	422	2,000	844
2011-05-27	421	428	421	428	3,000	856
2011-05-26	425	425	421	421	4,000	842
2011-05-25	426	426	425	425	7,000	850
2011-05-24	428	429	428	429	2,000	858
2011-05-23	430	430	430	430	3,000	860
2011-05-20	430	430	430	430	1,000	860
2011-05-19	422	430	422	430	2,000	860
2011-05-17	430	430	430	430	1,000	860
2011-05-16	428	430	428	430	15,000	860
2011-05-13	428	428	428	428	2,000	856
2011-05-12	429	429	428	428	2,000	856
2011-05-11	427	427	427	427	2,000	854
2011-05-10	426	426	425	425	4,000	850
2011-05-09	429	432	427	427	6,000	854
2011-05-02	433	433	433	433	1,000	866
2011-04-26	430	433	430	433	3,000	866
2011-04-25	431	439	431	439	6,000	878
2011-04-22	433	433	427	431	3,000	862
2011-04-21	427	432	427	427	11,000	854
2011-04-20	443	443	443	443	1,000	886
2011-04-19	430	443	427	427	4,000	854
2011-04-15	433	442	432	432	8,000	864
2011-04-14	433	433	433	433	1,000	866
2011-04-13	430	430	430	430	1,000	860
2011-04-12	425	426	425	426	2,000	852
2011-04-11	420	420	420	420	1,000	840
2011-04-07	424	424	424	424	1,000	848
2011-04-06	425	429	425	429	2,000	858
2011-04-05	430	430	430	430	1,000	860
2011-04-04	426	432	426	432	2,000	864
2011-04-01	426	433	426	433	2,000	866
2011-03-31	434	434	434	434	1,000	868
2011-03-29	435	435	420	435	4,000	870
2011-03-28	446	450	446	450	9,000	900
2011-03-25	447	447	446	446	4,000	892
2011-03-24	447	447	447	447	1,000	894
2011-03-23	430	447	430	447	8,000	894
2011-03-22	423	438	423	438	4,000	876
2011-03-18	421	421	419	419	2,000	838
2011-03-17	419	419	419	419	1,000	838
2011-03-16	410	420	410	412	7,000	824
2011-03-15	439	439	415	419	23,000	838
2011-03-14	433	439	431	439	12,000	878
2011-03-11	442	442	441	441	7,000	882
2011-03-10	441	445	441	442	4,000	884
2011-03-09	439	439	439	439	7,000	878
2011-03-08	439	445	439	445	9,000	890
2011-03-07	445	445	445	445	1,000	890
2011-03-04	440	440	440	440	7,000	880
2011-03-03	438	440	438	440	4,000	880
2011-03-02	440	440	440	440	5,000	880
2011-02-28	439	440	439	440	3,000	880
2011-02-25	438	443	438	443	7,000	886
2011-02-24	438	438	438	438	2,000	876
2011-02-23	438	438	438	438	4,000	876
2011-02-22	440	440	438	438	4,000	876
2011-02-21	440	440	440	440	6,000	880
2011-02-18	446	449	444	444	10,000	888
2011-02-17	450	450	447	447	4,000	894
2011-02-16	450	450	450	450	3,000	900
2011-02-15	454	454	450	450	11,000	900
2011-02-14	459	459	447	454	11,000	908
2011-02-10	439	468	437	468	25,000	936
2011-02-09	438	439	438	439	2,000	878
2011-02-08	440	440	440	440	8,000	880
2011-02-07	440	440	439	439	4,000	878
2011-02-04	435	435	435	435	1,000	870
2011-02-03	446	446	436	436	4,000	872
2011-02-02	432	432	432	432	1,000	864
2011-02-01	439	439	432	432	2,000	864
2011-01-31	440	448	431	431	8,000	862
2011-01-28	430	430	430	430	6,000	860
2011-01-27	428	428	428	428	2,000	856
2011-01-26	425	428	425	428	4,000	856
2011-01-25	425	425	423	423	6,000	846
2011-01-24	425	428	425	428	3,000	856
2011-01-21	428	428	428	428	3,000	856
2011-01-20	425	425	425	425	5,000	850
2011-01-19	425	426	421	421	6,000	842
2011-01-18	420	426	419	422	5,000	844
2011-01-17	419	420	419	420	10,000	840
2011-01-14	422	423	422	423	3,000	846
2011-01-13	421	424	419	419	3,000	838
2011-01-12	423	423	418	419	5,000	838
2011-01-11	417	419	414	419	7,000	838
2011-01-07	417	417	417	417	2,000	834
2011-01-06	416	416	413	413	4,000	826
2011-01-04	419	420	419	420	3,000	840

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