2209 井村屋グループ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 610 | 615 | 610 | 615 | 9,000 | 1,230 |
| 2013-12-26 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2013-12-25 | 601 | 605 | 601 | 602 | 13,000 | 1,204 |
| 2013-12-24 | 600 | 601 | 600 | 601 | 14,000 | 1,202 |
| 2013-12-20 | 597 | 601 | 597 | 600 | 13,000 | 1,200 |
| 2013-12-19 | 600 | 601 | 600 | 601 | 6,000 | 1,202 |
| 2013-12-18 | 600 | 606 | 600 | 606 | 8,000 | 1,212 |
| 2013-12-17 | 599 | 599 | 598 | 598 | 2,000 | 1,196 |
| 2013-12-16 | 607 | 607 | 597 | 600 | 16,000 | 1,200 |
| 2013-12-13 | 601 | 609 | 600 | 609 | 4,000 | 1,218 |
| 2013-12-12 | 602 | 602 | 601 | 601 | 2,000 | 1,202 |
| 2013-12-11 | 607 | 607 | 601 | 605 | 6,000 | 1,210 |
| 2013-12-10 | 615 | 615 | 609 | 609 | 8,000 | 1,218 |
| 2013-12-09 | 611 | 625 | 611 | 615 | 18,000 | 1,230 |
| 2013-12-06 | 611 | 615 | 608 | 608 | 10,000 | 1,216 |
| 2013-12-05 | 610 | 615 | 610 | 615 | 9,000 | 1,230 |
| 2013-12-04 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2013-12-03 | 606 | 610 | 606 | 609 | 6,000 | 1,218 |
| 2013-12-02 | 610 | 610 | 605 | 605 | 8,000 | 1,210 |
| 2013-11-29 | 602 | 607 | 602 | 605 | 5,000 | 1,210 |
| 2013-11-28 | 605 | 605 | 602 | 602 | 7,000 | 1,204 |
| 2013-11-27 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2013-11-26 | 599 | 600 | 599 | 600 | 6,000 | 1,200 |
| 2013-11-25 | 600 | 600 | 600 | 600 | 15,000 | 1,200 |
| 2013-11-22 | 600 | 605 | 598 | 600 | 23,000 | 1,200 |
| 2013-11-21 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2013-11-20 | 601 | 601 | 600 | 600 | 6,000 | 1,200 |
| 2013-11-19 | 605 | 610 | 601 | 601 | 6,000 | 1,202 |
| 2013-11-18 | 600 | 609 | 600 | 609 | 2,000 | 1,218 |
| 2013-11-15 | 597 | 614 | 597 | 600 | 23,000 | 1,200 |
| 2013-11-14 | 599 | 599 | 595 | 597 | 3,000 | 1,194 |
| 2013-11-12 | 596 | 596 | 595 | 595 | 4,000 | 1,190 |
| 2013-11-11 | 591 | 596 | 591 | 596 | 3,000 | 1,192 |
| 2013-11-08 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2013-11-07 | 592 | 595 | 592 | 595 | 6,000 | 1,190 |
| 2013-11-06 | 593 | 596 | 593 | 596 | 4,000 | 1,192 |
| 2013-11-05 | 600 | 600 | 595 | 600 | 16,000 | 1,200 |
| 2013-11-01 | 599 | 599 | 598 | 598 | 4,000 | 1,196 |
| 2013-10-30 | 609 | 610 | 595 | 595 | 22,000 | 1,190 |
| 2013-10-29 | 609 | 609 | 601 | 601 | 2,000 | 1,202 |
| 2013-10-28 | 602 | 602 | 602 | 602 | 2,000 | 1,204 |
| 2013-10-25 | 605 | 610 | 600 | 600 | 9,000 | 1,200 |
| 2013-10-24 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2013-10-23 | 605 | 606 | 605 | 605 | 4,000 | 1,210 |
| 2013-10-22 | 605 | 610 | 605 | 610 | 5,000 | 1,220 |
| 2013-10-18 | 600 | 607 | 600 | 605 | 5,000 | 1,210 |
| 2013-10-17 | 595 | 610 | 595 | 610 | 12,000 | 1,220 |
| 2013-10-16 | 604 | 604 | 604 | 604 | 7,000 | 1,208 |
| 2013-10-15 | 603 | 605 | 603 | 604 | 12,000 | 1,208 |
| 2013-10-10 | 595 | 603 | 595 | 603 | 6,000 | 1,206 |
| 2013-10-09 | 600 | 600 | 595 | 595 | 2,000 | 1,190 |
| 2013-10-08 | 596 | 596 | 596 | 596 | 2,000 | 1,192 |
| 2013-10-07 | 585 | 596 | 585 | 596 | 9,000 | 1,192 |
| 2013-10-04 | 590 | 590 | 585 | 585 | 5,000 | 1,170 |
| 2013-10-03 | 590 | 592 | 590 | 592 | 4,000 | 1,184 |
| 2013-10-02 | 595 | 595 | 589 | 590 | 32,000 | 1,180 |
| 2013-10-01 | 603 | 605 | 595 | 605 | 18,000 | 1,210 |
| 2013-09-30 | 604 | 606 | 604 | 606 | 6,000 | 1,212 |
| 2013-09-27 | 604 | 610 | 601 | 604 | 16,000 | 1,208 |
| 2013-09-26 | 602 | 610 | 601 | 609 | 15,000 | 1,218 |
| 2013-09-25 | 620 | 627 | 620 | 627 | 23,000 | 1,254 |
| 2013-09-24 | 618 | 621 | 618 | 620 | 7,000 | 1,240 |
| 2013-09-20 | 611 | 618 | 611 | 618 | 9,000 | 1,236 |
| 2013-09-19 | 613 | 615 | 612 | 615 | 6,000 | 1,230 |
| 2013-09-18 | 612 | 620 | 612 | 614 | 10,000 | 1,228 |
| 2013-09-17 | 612 | 620 | 612 | 619 | 14,000 | 1,238 |
| 2013-09-13 | 610 | 621 | 610 | 612 | 15,000 | 1,224 |
| 2013-09-12 | 612 | 620 | 612 | 613 | 6,000 | 1,226 |
| 2013-09-11 | 620 | 620 | 611 | 611 | 14,000 | 1,222 |
| 2013-09-10 | 603 | 611 | 603 | 611 | 13,000 | 1,222 |
| 2013-09-09 | 610 | 610 | 603 | 603 | 7,000 | 1,206 |
| 2013-09-06 | 605 | 605 | 601 | 601 | 9,000 | 1,202 |
| 2013-09-05 | 603 | 603 | 601 | 601 | 12,000 | 1,202 |
| 2013-09-04 | 603 | 607 | 601 | 602 | 11,000 | 1,204 |
| 2013-09-03 | 603 | 610 | 601 | 610 | 18,000 | 1,220 |
| 2013-09-02 | 598 | 612 | 598 | 603 | 27,000 | 1,206 |
| 2013-08-30 | 597 | 609 | 597 | 607 | 26,000 | 1,214 |
| 2013-08-29 | 596 | 609 | 595 | 602 | 24,000 | 1,204 |
| 2013-08-28 | 597 | 605 | 597 | 605 | 38,000 | 1,210 |
| 2013-08-27 | 600 | 605 | 595 | 597 | 36,000 | 1,194 |
| 2013-08-26 | 603 | 603 | 591 | 600 | 9,000 | 1,200 |
| 2013-08-23 | 601 | 605 | 600 | 600 | 37,000 | 1,200 |
| 2013-08-22 | 600 | 604 | 593 | 601 | 20,000 | 1,202 |
| 2013-08-21 | 598 | 605 | 598 | 601 | 41,000 | 1,202 |
| 2013-08-20 | 590 | 605 | 590 | 600 | 60,000 | 1,200 |
| 2013-08-19 | 590 | 595 | 589 | 590 | 31,000 | 1,180 |
| 2013-08-16 | 578 | 595 | 578 | 590 | 53,000 | 1,180 |
| 2013-08-15 | 566 | 590 | 566 | 578 | 41,000 | 1,156 |
| 2013-08-14 | 549 | 561 | 549 | 560 | 30,000 | 1,120 |
| 2013-08-13 | 545 | 550 | 537 | 545 | 20,000 | 1,090 |
| 2013-08-12 | 540 | 540 | 540 | 540 | 5,000 | 1,080 |
| 2013-08-09 | 540 | 540 | 540 | 540 | 8,000 | 1,080 |
| 2013-08-08 | 532 | 535 | 532 | 535 | 6,000 | 1,070 |
| 2013-08-07 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2013-08-06 | 530 | 540 | 530 | 531 | 12,000 | 1,062 |
| 2013-08-05 | 538 | 538 | 530 | 530 | 3,000 | 1,060 |
| 2013-08-02 | 533 | 538 | 533 | 538 | 20,000 | 1,076 |
| 2013-08-01 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2013-07-31 | 521 | 530 | 521 | 530 | 5,000 | 1,060 |
| 2013-07-30 | 518 | 530 | 518 | 530 | 20,000 | 1,060 |
| 2013-07-29 | 526 | 526 | 526 | 526 | 2,000 | 1,052 |
| 2013-07-26 | 521 | 527 | 521 | 522 | 6,000 | 1,044 |
| 2013-07-25 | 521 | 528 | 521 | 521 | 14,000 | 1,042 |
| 2013-07-24 | 520 | 521 | 520 | 521 | 2,000 | 1,042 |
| 2013-07-23 | 517 | 522 | 517 | 522 | 8,000 | 1,044 |
| 2013-07-22 | 520 | 520 | 520 | 520 | 10,000 | 1,040 |
| 2013-07-19 | 520 | 522 | 520 | 521 | 10,000 | 1,042 |
| 2013-07-18 | 522 | 522 | 517 | 517 | 5,000 | 1,034 |
| 2013-07-17 | 511 | 522 | 510 | 522 | 9,000 | 1,044 |
| 2013-07-16 | 509 | 511 | 509 | 510 | 36,000 | 1,020 |
| 2013-07-12 | 518 | 521 | 518 | 519 | 12,000 | 1,038 |
| 2013-07-11 | 514 | 517 | 514 | 516 | 5,000 | 1,032 |
| 2013-07-10 | 510 | 517 | 510 | 511 | 6,000 | 1,022 |
| 2013-07-09 | 515 | 519 | 507 | 510 | 20,000 | 1,020 |
| 2013-07-08 | 515 | 516 | 513 | 514 | 11,000 | 1,028 |
| 2013-07-05 | 515 | 523 | 514 | 516 | 10,000 | 1,032 |
| 2013-07-04 | 514 | 518 | 514 | 518 | 5,000 | 1,036 |
| 2013-07-03 | 518 | 523 | 513 | 513 | 5,000 | 1,026 |
| 2013-07-02 | 525 | 525 | 518 | 518 | 9,000 | 1,036 |
| 2013-07-01 | 516 | 535 | 516 | 527 | 17,000 | 1,054 |
| 2013-06-28 | 510 | 515 | 510 | 515 | 3,000 | 1,030 |
| 2013-06-27 | 510 | 510 | 503 | 503 | 2,000 | 1,006 |
| 2013-06-26 | 502 | 510 | 501 | 510 | 7,000 | 1,020 |
| 2013-06-25 | 500 | 505 | 500 | 505 | 16,000 | 1,010 |
| 2013-06-24 | 498 | 500 | 498 | 500 | 4,000 | 1,000 |
| 2013-06-21 | 492 | 499 | 486 | 490 | 17,000 | 980 |
| 2013-06-20 | 500 | 500 | 499 | 499 | 4,000 | 998 |
| 2013-06-19 | 499 | 499 | 491 | 499 | 9,000 | 998 |
| 2013-06-18 | 495 | 499 | 495 | 499 | 6,000 | 998 |
| 2013-06-17 | 500 | 500 | 491 | 495 | 11,000 | 990 |
| 2013-06-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2013-06-13 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 2013-06-12 | 493 | 499 | 493 | 499 | 2,000 | 998 |
| 2013-06-11 | 498 | 500 | 498 | 499 | 3,000 | 998 |
| 2013-06-10 | 487 | 494 | 487 | 494 | 6,000 | 988 |
| 2013-06-07 | 492 | 495 | 483 | 487 | 10,000 | 974 |
| 2013-06-06 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 2013-06-05 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2013-06-04 | 505 | 505 | 500 | 500 | 8,000 | 1,000 |
| 2013-06-03 | 510 | 510 | 507 | 507 | 5,000 | 1,014 |
| 2013-05-31 | 510 | 510 | 510 | 510 | 16,000 | 1,020 |
| 2013-05-30 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2013-05-29 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2013-05-28 | 510 | 510 | 506 | 506 | 5,000 | 1,012 |
| 2013-05-27 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2013-05-24 | 516 | 525 | 510 | 525 | 10,000 | 1,050 |
| 2013-05-23 | 520 | 520 | 516 | 516 | 3,000 | 1,032 |
| 2013-05-22 | 520 | 525 | 520 | 525 | 5,000 | 1,050 |
| 2013-05-21 | 525 | 525 | 520 | 520 | 11,000 | 1,040 |
| 2013-05-20 | 520 | 525 | 515 | 525 | 6,000 | 1,050 |
| 2013-05-17 | 518 | 518 | 517 | 517 | 5,000 | 1,034 |
| 2013-05-16 | 520 | 520 | 520 | 520 | 8,000 | 1,040 |
| 2013-05-15 | 515 | 525 | 515 | 520 | 21,000 | 1,040 |
| 2013-05-14 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2013-05-13 | 525 | 525 | 510 | 513 | 34,000 | 1,026 |
| 2013-05-10 | 495 | 505 | 495 | 505 | 8,000 | 1,010 |
| 2013-05-09 | 499 | 500 | 494 | 494 | 11,000 | 988 |
| 2013-05-08 | 494 | 496 | 491 | 494 | 8,000 | 988 |
| 2013-05-07 | 493 | 494 | 493 | 494 | 3,000 | 988 |
| 2013-05-02 | 489 | 490 | 489 | 490 | 5,000 | 980 |
| 2013-05-01 | 488 | 489 | 488 | 489 | 2,000 | 978 |
| 2013-04-30 | 490 | 490 | 489 | 489 | 3,000 | 978 |
| 2013-04-26 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2013-04-25 | 490 | 490 | 490 | 490 | 9,000 | 980 |
| 2013-04-24 | 489 | 490 | 488 | 490 | 3,000 | 980 |
| 2013-04-23 | 483 | 485 | 483 | 485 | 6,000 | 970 |
| 2013-04-22 | 490 | 490 | 485 | 485 | 5,000 | 970 |
| 2013-04-19 | 490 | 490 | 483 | 483 | 7,000 | 966 |
| 2013-04-17 | 488 | 496 | 488 | 496 | 7,000 | 992 |
| 2013-04-16 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2013-04-15 | 499 | 505 | 488 | 488 | 21,000 | 976 |
| 2013-04-12 | 501 | 501 | 499 | 499 | 10,000 | 998 |
| 2013-04-11 | 499 | 499 | 498 | 498 | 10,000 | 996 |
| 2013-04-10 | 497 | 498 | 490 | 498 | 8,000 | 996 |
| 2013-04-09 | 492 | 494 | 492 | 494 | 4,000 | 988 |
| 2013-04-08 | 478 | 490 | 478 | 490 | 6,000 | 980 |
| 2013-04-05 | 474 | 485 | 473 | 477 | 15,000 | 954 |
| 2013-04-04 | 479 | 482 | 465 | 475 | 8,000 | 950 |
| 2013-04-03 | 480 | 480 | 470 | 477 | 9,000 | 954 |
| 2013-04-02 | 470 | 470 | 470 | 470 | 7,000 | 940 |
| 2013-04-01 | 478 | 493 | 471 | 471 | 21,000 | 942 |
| 2013-03-29 | 480 | 498 | 480 | 486 | 16,000 | 972 |
| 2013-03-28 | 488 | 491 | 481 | 482 | 16,000 | 964 |
| 2013-03-27 | 497 | 497 | 480 | 488 | 14,000 | 976 |
| 2013-03-26 | 523 | 524 | 515 | 517 | 21,000 | 1,034 |
| 2013-03-25 | 515 | 530 | 515 | 525 | 25,000 | 1,050 |
| 2013-03-22 | 508 | 515 | 508 | 515 | 21,000 | 1,030 |
| 2013-03-21 | 508 | 510 | 504 | 510 | 17,000 | 1,020 |
| 2013-03-19 | 503 | 507 | 503 | 507 | 8,000 | 1,014 |
| 2013-03-18 | 506 | 508 | 501 | 503 | 8,000 | 1,006 |
| 2013-03-15 | 505 | 506 | 500 | 506 | 21,000 | 1,012 |
| 2013-03-14 | 505 | 505 | 501 | 505 | 13,000 | 1,010 |
| 2013-03-13 | 508 | 510 | 502 | 502 | 12,000 | 1,004 |
| 2013-03-12 | 506 | 506 | 501 | 501 | 14,000 | 1,002 |
| 2013-03-11 | 503 | 509 | 503 | 505 | 16,000 | 1,010 |
| 2013-03-08 | 498 | 505 | 496 | 505 | 11,000 | 1,010 |
| 2013-03-07 | 498 | 499 | 495 | 498 | 7,000 | 996 |
| 2013-03-06 | 491 | 495 | 490 | 495 | 12,000 | 990 |
| 2013-03-05 | 490 | 490 | 488 | 488 | 6,000 | 976 |
| 2013-03-04 | 490 | 490 | 490 | 490 | 13,000 | 980 |
| 2013-03-01 | 480 | 485 | 479 | 485 | 9,000 | 970 |
| 2013-02-28 | 480 | 484 | 478 | 484 | 9,000 | 968 |
| 2013-02-27 | 485 | 485 | 480 | 480 | 5,000 | 960 |
| 2013-02-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2013-02-25 | 480 | 481 | 478 | 481 | 14,000 | 962 |
| 2013-02-22 | 479 | 480 | 478 | 480 | 5,000 | 960 |
| 2013-02-21 | 477 | 479 | 477 | 479 | 5,000 | 958 |
| 2013-02-20 | 478 | 478 | 478 | 478 | 4,000 | 956 |
| 2013-02-19 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2013-02-18 | 479 | 479 | 474 | 474 | 6,000 | 948 |
| 2013-02-15 | 475 | 475 | 474 | 474 | 11,000 | 948 |
| 2013-02-14 | 479 | 479 | 475 | 475 | 5,000 | 950 |
| 2013-02-13 | 476 | 479 | 474 | 475 | 5,000 | 950 |
| 2013-02-12 | 474 | 478 | 474 | 474 | 5,000 | 948 |
| 2013-02-08 | 478 | 480 | 474 | 474 | 8,000 | 948 |
| 2013-02-07 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2013-02-06 | 470 | 475 | 470 | 475 | 2,000 | 950 |
| 2013-02-05 | 470 | 476 | 468 | 476 | 6,000 | 952 |
| 2013-02-04 | 468 | 480 | 468 | 480 | 9,000 | 960 |
| 2013-02-01 | 470 | 470 | 467 | 467 | 5,000 | 934 |
| 2013-01-31 | 469 | 470 | 468 | 469 | 5,000 | 938 |
| 2013-01-30 | 470 | 470 | 468 | 468 | 3,000 | 936 |
| 2013-01-29 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2013-01-28 | 490 | 490 | 470 | 470 | 6,000 | 940 |
| 2013-01-25 | 490 | 490 | 490 | 490 | 18,000 | 980 |
| 2013-01-24 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 2013-01-23 | 443 | 448 | 443 | 448 | 3,000 | 896 |
| 2013-01-22 | 448 | 448 | 448 | 448 | 4,000 | 896 |
| 2013-01-21 | 445 | 450 | 440 | 440 | 29,000 | 880 |
| 2013-01-18 | 444 | 445 | 444 | 445 | 4,000 | 890 |
| 2013-01-17 | 441 | 444 | 440 | 444 | 6,000 | 888 |
| 2013-01-16 | 445 | 445 | 436 | 444 | 17,000 | 888 |
| 2013-01-15 | 444 | 450 | 441 | 447 | 21,000 | 894 |
| 2013-01-11 | 444 | 444 | 443 | 444 | 4,000 | 888 |
| 2013-01-10 | 443 | 443 | 440 | 440 | 6,000 | 880 |
| 2013-01-09 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2013-01-08 | 440 | 444 | 440 | 444 | 4,000 | 888 |
| 2013-01-07 | 444 | 444 | 438 | 441 | 5,000 | 882 |
| 2013-01-04 | 443 | 444 | 439 | 439 | 4,000 | 878 |
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
