2209 井村屋グループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	444	444	444	444	4,000	888
2012-12-27	437	443	437	443	3,000	886
2012-12-26	437	437	437	437	1,000	874
2012-12-25	438	438	431	437	14,000	874
2012-12-21	438	438	438	438	2,000	876
2012-12-20	444	444	444	444	1,000	888
2012-12-19	440	440	438	438	2,000	876
2012-12-17	441	441	438	438	13,000	876
2012-12-14	444	444	441	441	4,000	882
2012-12-13	440	445	439	439	6,000	878
2012-12-12	443	443	440	440	4,000	880
2012-12-11	447	447	447	447	1,000	894
2012-12-10	447	447	443	447	3,000	894
2012-12-07	444	447	444	447	17,000	894
2012-12-06	443	443	443	443	2,000	886
2012-12-05	436	444	436	444	2,000	888
2012-12-04	438	438	438	438	3,000	876
2012-12-03	435	435	435	435	1,000	870
2012-11-29	435	435	435	435	2,000	870
2012-11-28	440	440	438	438	2,000	876
2012-11-26	440	440	440	440	1,000	880
2012-11-22	440	440	438	440	7,000	880
2012-11-21	439	439	431	431	4,000	862
2012-11-19	431	431	431	431	1,000	862
2012-11-16	437	437	437	437	1,000	874
2012-11-15	437	437	437	437	9,000	874
2012-11-14	437	437	437	437	3,000	874
2012-11-13	432	432	432	432	1,000	864
2012-11-12	430	432	430	432	6,000	864
2012-11-09	428	428	427	427	2,000	854
2012-11-08	430	430	430	430	1,000	860
2012-11-02	429	430	429	430	2,000	860
2012-10-31	425	425	425	425	3,000	850
2012-10-30	424	425	424	425	2,000	850
2012-10-25	430	430	430	430	5,000	860
2012-10-24	430	430	430	430	6,000	860
2012-10-23	425	425	424	424	2,000	848
2012-10-22	423	423	423	423	1,000	846
2012-10-19	425	428	423	428	6,000	856
2012-10-18	424	424	424	424	2,000	848
2012-10-17	421	423	421	423	2,000	846
2012-10-16	420	421	420	421	2,000	842
2012-10-15	418	420	415	415	17,000	830
2012-10-12	428	428	420	425	13,000	850
2012-10-11	436	436	436	436	1,000	872
2012-10-10	431	431	428	428	2,000	856
2012-10-09	428	428	428	428	3,000	856
2012-10-05	432	432	430	430	7,000	860
2012-10-04	440	440	431	431	3,000	862
2012-10-03	438	440	438	440	4,000	880
2012-10-02	435	435	432	432	7,000	864
2012-10-01	447	447	435	436	12,000	872
2012-09-28	445	447	442	447	14,000	894
2012-09-27	443	443	440	443	8,000	886
2012-09-26	437	445	435	443	18,000	886
2012-09-25	439	440	438	440	16,000	880
2012-09-24	438	439	438	439	10,000	878
2012-09-21	438	438	435	438	5,000	876
2012-09-20	439	439	439	439	4,000	878
2012-09-19	438	438	434	434	5,000	868
2012-09-18	438	438	434	434	16,000	868
2012-09-14	439	440	438	438	5,000	876
2012-09-13	440	441	439	439	5,000	878
2012-09-12	440	440	440	440	1,000	880
2012-09-10	435	436	435	436	6,000	872
2012-09-07	436	439	435	435	4,000	870
2012-09-05	436	436	436	436	2,000	872
2012-09-04	438	438	438	438	1,000	876
2012-09-03	444	444	437	437	5,000	874
2012-08-31	444	444	444	444	1,000	888
2012-08-30	440	444	440	444	2,000	888
2012-08-29	444	444	444	444	1,000	888
2012-08-27	445	445	445	445	2,000	890
2012-08-24	442	442	442	442	5,000	884
2012-08-23	438	442	438	442	4,000	884
2012-08-22	441	441	437	437	3,000	874
2012-08-16	447	447	439	439	2,000	878
2012-08-15	441	446	441	441	12,000	882
2012-08-14	443	443	438	438	3,000	876
2012-08-13	444	445	437	437	3,000	874
2012-08-10	440	440	434	434	5,000	868
2012-08-09	444	444	444	444	1,000	888
2012-08-08	445	445	445	445	1,000	890
2012-08-07	440	440	440	440	2,000	880
2012-08-06	445	445	445	445	1,000	890
2012-08-03	438	445	438	445	2,000	890
2012-08-01	440	440	440	440	3,000	880
2012-07-31	432	432	432	432	1,000	864
2012-07-30	446	446	446	446	2,000	892
2012-07-25	446	446	446	446	4,000	892
2012-07-24	442	446	441	446	4,000	892
2012-07-23	444	447	444	447	4,000	894
2012-07-20	446	446	446	446	1,000	892
2012-07-19	446	446	446	446	1,000	892
2012-07-18	444	446	444	446	7,000	892
2012-07-17	444	444	444	444	29,000	888
2012-07-13	437	444	437	444	6,000	888
2012-07-12	440	444	440	444	12,000	888
2012-07-11	440	440	437	440	6,000	880
2012-07-10	437	437	437	437	5,000	874
2012-07-06	438	438	437	437	2,000	874
2012-07-05	436	437	436	437	2,000	874
2012-07-04	436	436	436	436	1,000	872
2012-07-03	428	431	428	431	2,000	862
2012-07-02	432	438	432	438	14,000	876
2012-06-29	424	432	424	432	3,000	864
2012-06-28	420	423	420	423	3,000	846
2012-06-26	423	423	423	423	1,000	846
2012-06-25	417	431	417	431	16,000	862
2012-06-22	417	417	417	417	1,000	834
2012-06-21	414	414	414	414	1,000	828
2012-06-20	412	414	412	414	5,000	828
2012-06-19	420	420	420	420	3,000	840
2012-06-18	415	415	415	415	1,000	830
2012-06-15	417	418	414	414	11,000	828
2012-06-14	416	417	415	417	5,000	834
2012-06-13	415	417	415	415	4,000	830
2012-06-12	414	414	414	414	1,000	828
2012-06-11	415	415	415	415	2,000	830
2012-06-07	417	417	417	417	1,000	834
2012-06-04	410	415	410	415	5,000	830
2012-06-01	414	414	411	411	2,000	822
2012-05-31	410	414	410	414	2,000	828
2012-05-30	410	410	410	410	10,000	820
2012-05-29	413	413	413	413	1,000	826
2012-05-28	413	416	413	416	2,000	832
2012-05-25	415	415	413	413	8,000	826
2012-05-24	414	414	414	414	2,000	828
2012-05-23	414	414	414	414	2,000	828
2012-05-22	414	414	414	414	4,000	828
2012-05-21	417	417	417	417	1,000	834
2012-05-18	420	420	420	420	3,000	840
2012-05-15	424	424	424	424	8,000	848
2012-05-14	421	424	421	424	4,000	848
2012-05-11	424	424	421	421	2,000	842
2012-05-09	418	418	418	418	2,000	836
2012-05-08	421	421	421	421	2,000	842
2012-05-07	424	424	421	421	2,000	842
2012-05-01	424	424	424	424	1,000	848
2012-04-27	424	424	424	424	1,000	848
2012-04-25	426	426	426	426	3,000	852
2012-04-24	420	420	420	420	3,000	840
2012-04-23	421	421	421	421	1,000	842
2012-04-19	425	425	425	425	2,000	850
2012-04-16	426	426	411	425	17,000	850
2012-04-13	425	426	425	426	2,000	852
2012-04-11	423	423	423	423	1,000	846
2012-04-10	426	426	423	423	4,000	846
2012-04-09	421	429	421	426	4,000	852
2012-04-06	424	424	419	419	4,000	838
2012-04-05	425	425	425	425	1,000	850
2012-04-04	420	420	420	420	2,000	840
2012-04-03	418	419	418	419	3,000	838
2012-04-02	422	422	418	418	7,000	836
2012-03-30	422	429	422	425	3,000	850
2012-03-28	435	435	430	430	3,000	860
2012-03-27	442	445	440	445	16,000	890
2012-03-26	441	442	439	442	11,000	884
2012-03-23	441	441	440	441	12,000	882
2012-03-22	441	441	440	440	3,000	880
2012-03-21	441	441	435	440	5,000	880
2012-03-19	440	442	440	441	5,000	882
2012-03-16	439	440	438	440	8,000	880
2012-03-15	438	438	437	438	13,000	876
2012-03-14	437	439	437	438	8,000	876
2012-03-13	435	438	435	438	3,000	876
2012-03-12	434	438	433	438	12,000	876
2012-03-09	433	433	433	433	3,000	866
2012-03-08	431	431	430	430	4,000	860
2012-03-07	431	431	426	426	7,000	852
2012-03-06	430	430	429	429	4,000	858
2012-03-05	428	430	428	429	6,000	858
2012-03-02	427	430	427	428	4,000	856
2012-03-01	424	424	424	424	1,000	848
2012-02-29	422	427	422	427	2,000	854
2012-02-28	424	424	421	421	4,000	842
2012-02-24	425	430	425	430	6,000	860
2012-02-23	421	424	416	422	9,000	844
2012-02-22	429	429	417	420	7,000	840
2012-02-21	417	421	416	421	7,000	842
2012-02-20	415	423	415	420	8,000	840
2012-02-17	414	414	414	414	1,000	828
2012-02-16	415	415	414	414	2,000	828
2012-02-15	415	415	415	415	11,000	830
2012-02-14	414	415	414	415	3,000	830
2012-02-13	414	415	414	414	4,000	828
2012-02-10	411	411	411	411	3,000	822
2012-02-09	412	412	412	412	5,000	824
2012-02-08	411	411	411	411	4,000	822
2012-02-07	412	413	412	413	2,000	826
2012-02-06	414	414	410	410	8,000	820
2012-02-03	415	415	415	415	1,000	830
2012-01-31	412	415	412	412	5,000	824
2012-01-30	414	414	412	412	2,000	824
2012-01-27	414	414	414	414	1,000	828
2012-01-25	415	415	412	412	7,000	824
2012-01-24	414	415	413	415	4,000	830
2012-01-23	414	414	414	414	1,000	828
2012-01-20	411	411	411	411	1,000	822
2012-01-19	415	415	415	415	2,000	830
2012-01-18	415	415	415	415	5,000	830
2012-01-17	415	415	410	410	3,000	820
2012-01-16	414	414	410	414	14,000	828
2012-01-13	414	414	414	414	1,000	828
2012-01-12	412	412	412	412	1,000	824
2012-01-11	411	411	410	410	3,000	820
2012-01-10	415	415	415	415	2,000	830
2012-01-06	410	410	410	410	1,000	820
2012-01-05	412	412	412	412	3,000	824
2012-01-04	410	410	410	410	1,000	820

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