2209 井村屋グループ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 614 | 615 | 614 | 615 | 7,000 | 1,230 |
| 2014-12-29 | 612 | 613 | 612 | 613 | 2,000 | 1,226 |
| 2014-12-26 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
| 2014-12-25 | 615 | 615 | 612 | 612 | 11,000 | 1,224 |
| 2014-12-24 | 612 | 615 | 612 | 615 | 2,000 | 1,230 |
| 2014-12-22 | 615 | 615 | 613 | 615 | 7,000 | 1,230 |
| 2014-12-19 | 613 | 615 | 610 | 615 | 10,000 | 1,230 |
| 2014-12-18 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 2014-12-17 | 612 | 614 | 610 | 610 | 10,000 | 1,220 |
| 2014-12-16 | 615 | 615 | 614 | 614 | 2,000 | 1,228 |
| 2014-12-15 | 614 | 614 | 610 | 610 | 6,000 | 1,220 |
| 2014-12-12 | 613 | 616 | 613 | 615 | 5,000 | 1,230 |
| 2014-12-10 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
| 2014-12-09 | 614 | 616 | 613 | 615 | 4,000 | 1,230 |
| 2014-12-08 | 611 | 617 | 611 | 617 | 25,000 | 1,234 |
| 2014-12-05 | 609 | 610 | 609 | 610 | 14,000 | 1,220 |
| 2014-12-04 | 610 | 617 | 610 | 611 | 18,000 | 1,222 |
| 2014-12-03 | 610 | 611 | 610 | 611 | 11,000 | 1,222 |
| 2014-12-02 | 613 | 614 | 611 | 611 | 8,000 | 1,222 |
| 2014-12-01 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 2014-11-28 | 606 | 609 | 606 | 609 | 9,000 | 1,218 |
| 2014-11-27 | 608 | 608 | 605 | 607 | 14,000 | 1,214 |
| 2014-11-26 | 610 | 612 | 608 | 608 | 13,000 | 1,216 |
| 2014-11-25 | 617 | 617 | 617 | 617 | 5,000 | 1,234 |
| 2014-11-21 | 616 | 616 | 607 | 607 | 6,000 | 1,214 |
| 2014-11-20 | 618 | 618 | 611 | 611 | 4,000 | 1,222 |
| 2014-11-19 | 612 | 618 | 612 | 618 | 3,000 | 1,236 |
| 2014-11-18 | 618 | 618 | 613 | 613 | 4,000 | 1,226 |
| 2014-11-17 | 618 | 619 | 618 | 619 | 11,000 | 1,238 |
| 2014-11-14 | 610 | 618 | 610 | 618 | 5,000 | 1,236 |
| 2014-11-13 | 605 | 610 | 605 | 610 | 6,000 | 1,220 |
| 2014-11-12 | 610 | 613 | 610 | 613 | 6,000 | 1,226 |
| 2014-11-11 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 2014-11-10 | 613 | 613 | 610 | 610 | 2,000 | 1,220 |
| 2014-11-07 | 613 | 613 | 612 | 613 | 4,000 | 1,226 |
| 2014-11-06 | 607 | 607 | 607 | 607 | 5,000 | 1,214 |
| 2014-11-05 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 2014-11-04 | 612 | 612 | 603 | 605 | 4,000 | 1,210 |
| 2014-10-31 | 610 | 610 | 604 | 609 | 5,000 | 1,218 |
| 2014-10-30 | 605 | 609 | 603 | 603 | 4,000 | 1,206 |
| 2014-10-28 | 602 | 602 | 601 | 601 | 2,000 | 1,202 |
| 2014-10-27 | 601 | 604 | 601 | 604 | 3,000 | 1,208 |
| 2014-10-24 | 602 | 603 | 601 | 603 | 8,000 | 1,206 |
| 2014-10-23 | 605 | 605 | 603 | 603 | 5,000 | 1,206 |
| 2014-10-22 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-10-21 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2014-10-20 | 601 | 608 | 601 | 601 | 11,000 | 1,202 |
| 2014-10-17 | 601 | 609 | 601 | 601 | 9,000 | 1,202 |
| 2014-10-16 | 601 | 607 | 601 | 605 | 3,000 | 1,210 |
| 2014-10-15 | 608 | 608 | 601 | 601 | 6,000 | 1,202 |
| 2014-10-14 | 608 | 608 | 608 | 608 | 2,000 | 1,216 |
| 2014-10-10 | 606 | 608 | 600 | 608 | 6,000 | 1,216 |
| 2014-10-08 | 611 | 611 | 606 | 610 | 4,000 | 1,220 |
| 2014-10-07 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2014-10-06 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-10-03 | 610 | 611 | 606 | 611 | 5,000 | 1,222 |
| 2014-10-02 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2014-10-01 | 608 | 611 | 607 | 610 | 7,000 | 1,220 |
| 2014-09-30 | 610 | 610 | 608 | 608 | 4,000 | 1,216 |
| 2014-09-29 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2014-09-26 | 606 | 614 | 606 | 607 | 13,000 | 1,214 |
| 2014-09-25 | 628 | 631 | 628 | 629 | 17,000 | 1,258 |
| 2014-09-24 | 629 | 630 | 629 | 630 | 14,000 | 1,260 |
| 2014-09-22 | 626 | 628 | 624 | 628 | 11,000 | 1,256 |
| 2014-09-19 | 625 | 625 | 625 | 625 | 4,000 | 1,250 |
| 2014-09-18 | 625 | 625 | 625 | 625 | 5,000 | 1,250 |
| 2014-09-17 | 625 | 625 | 622 | 622 | 10,000 | 1,244 |
| 2014-09-16 | 622 | 625 | 622 | 625 | 16,000 | 1,250 |
| 2014-09-12 | 623 | 623 | 621 | 621 | 4,000 | 1,242 |
| 2014-09-11 | 625 | 626 | 624 | 626 | 8,000 | 1,252 |
| 2014-09-10 | 621 | 622 | 621 | 622 | 5,000 | 1,244 |
| 2014-09-09 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2014-09-08 | 616 | 616 | 615 | 616 | 4,000 | 1,232 |
| 2014-09-05 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2014-09-04 | 612 | 615 | 612 | 614 | 8,000 | 1,228 |
| 2014-09-03 | 610 | 611 | 610 | 611 | 8,000 | 1,222 |
| 2014-09-02 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2014-09-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-08-29 | 610 | 610 | 609 | 610 | 5,000 | 1,220 |
| 2014-08-28 | 609 | 610 | 609 | 610 | 2,000 | 1,220 |
| 2014-08-27 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-08-26 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2014-08-25 | 606 | 610 | 606 | 610 | 7,000 | 1,220 |
| 2014-08-22 | 602 | 607 | 602 | 606 | 8,000 | 1,212 |
| 2014-08-21 | 609 | 609 | 605 | 605 | 2,000 | 1,210 |
| 2014-08-20 | 610 | 610 | 606 | 606 | 6,000 | 1,212 |
| 2014-08-19 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2014-08-18 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2014-08-15 | 606 | 610 | 604 | 610 | 20,000 | 1,220 |
| 2014-08-14 | 604 | 606 | 604 | 606 | 3,000 | 1,212 |
| 2014-08-12 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2014-08-11 | 604 | 604 | 604 | 604 | 2,000 | 1,208 |
| 2014-08-08 | 605 | 609 | 602 | 607 | 10,000 | 1,214 |
| 2014-08-07 | 606 | 610 | 606 | 606 | 3,000 | 1,212 |
| 2014-08-06 | 609 | 610 | 606 | 606 | 6,000 | 1,212 |
| 2014-08-05 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-08-01 | 607 | 607 | 606 | 606 | 4,000 | 1,212 |
| 2014-07-31 | 610 | 612 | 610 | 612 | 2,000 | 1,224 |
| 2014-07-30 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2014-07-29 | 607 | 617 | 607 | 607 | 10,000 | 1,214 |
| 2014-07-28 | 607 | 608 | 607 | 607 | 3,000 | 1,214 |
| 2014-07-25 | 608 | 611 | 606 | 606 | 11,000 | 1,212 |
| 2014-07-24 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2014-07-23 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2014-07-18 | 607 | 608 | 606 | 608 | 4,000 | 1,216 |
| 2014-07-17 | 605 | 609 | 605 | 605 | 7,000 | 1,210 |
| 2014-07-16 | 603 | 604 | 603 | 603 | 6,000 | 1,206 |
| 2014-07-15 | 603 | 614 | 603 | 610 | 29,000 | 1,220 |
| 2014-07-14 | 602 | 610 | 602 | 610 | 9,000 | 1,220 |
| 2014-07-11 | 603 | 604 | 602 | 602 | 12,000 | 1,204 |
| 2014-07-10 | 606 | 606 | 602 | 603 | 11,000 | 1,206 |
| 2014-07-09 | 601 | 603 | 601 | 601 | 6,000 | 1,202 |
| 2014-07-08 | 602 | 602 | 601 | 601 | 5,000 | 1,202 |
| 2014-07-07 | 601 | 601 | 600 | 600 | 4,000 | 1,200 |
| 2014-07-04 | 597 | 600 | 597 | 600 | 4,000 | 1,200 |
| 2014-07-03 | 599 | 601 | 593 | 593 | 12,000 | 1,186 |
| 2014-07-02 | 596 | 600 | 596 | 600 | 15,000 | 1,200 |
| 2014-07-01 | 600 | 605 | 591 | 596 | 55,000 | 1,192 |
| 2014-06-30 | 613 | 613 | 601 | 601 | 20,000 | 1,202 |
| 2014-06-27 | 620 | 620 | 600 | 603 | 17,000 | 1,206 |
| 2014-06-26 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 2014-06-25 | 610 | 616 | 609 | 615 | 11,000 | 1,230 |
| 2014-06-24 | 605 | 609 | 605 | 606 | 12,000 | 1,212 |
| 2014-06-23 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2014-06-20 | 602 | 602 | 601 | 602 | 5,000 | 1,204 |
| 2014-06-19 | 600 | 600 | 595 | 595 | 16,000 | 1,190 |
| 2014-06-17 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2014-06-16 | 599 | 600 | 595 | 595 | 12,000 | 1,190 |
| 2014-06-13 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2014-06-12 | 597 | 597 | 597 | 597 | 2,000 | 1,194 |
| 2014-06-11 | 598 | 598 | 598 | 598 | 5,000 | 1,196 |
| 2014-06-10 | 598 | 600 | 598 | 600 | 3,000 | 1,200 |
| 2014-06-09 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2014-06-06 | 597 | 600 | 597 | 600 | 2,000 | 1,200 |
| 2014-06-05 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2014-06-04 | 599 | 599 | 597 | 597 | 5,000 | 1,194 |
| 2014-06-03 | 599 | 602 | 596 | 599 | 6,000 | 1,198 |
| 2014-06-02 | 595 | 595 | 594 | 595 | 5,000 | 1,190 |
| 2014-05-30 | 591 | 600 | 591 | 600 | 7,000 | 1,200 |
| 2014-05-29 | 592 | 598 | 592 | 598 | 5,000 | 1,196 |
| 2014-05-28 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2014-05-26 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2014-05-23 | 593 | 595 | 593 | 595 | 8,000 | 1,190 |
| 2014-05-22 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-05-21 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2014-05-20 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2014-05-19 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2014-05-16 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2014-05-15 | 592 | 592 | 589 | 592 | 12,000 | 1,184 |
| 2014-05-14 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2014-05-13 | 591 | 594 | 585 | 585 | 14,000 | 1,170 |
| 2014-05-12 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2014-05-09 | 595 | 598 | 592 | 598 | 9,000 | 1,196 |
| 2014-05-08 | 595 | 595 | 591 | 595 | 6,000 | 1,190 |
| 2014-05-07 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2014-05-02 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2014-05-01 | 590 | 596 | 590 | 596 | 6,000 | 1,192 |
| 2014-04-30 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2014-04-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2014-04-25 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2014-04-24 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2014-04-23 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2014-04-22 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2014-04-21 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2014-04-18 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2014-04-17 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2014-04-16 | 596 | 596 | 596 | 596 | 2,000 | 1,192 |
| 2014-04-15 | 595 | 596 | 592 | 592 | 8,000 | 1,184 |
| 2014-04-11 | 588 | 593 | 588 | 592 | 3,000 | 1,184 |
| 2014-04-10 | 587 | 588 | 587 | 588 | 10,000 | 1,176 |
| 2014-04-09 | 600 | 600 | 590 | 590 | 13,000 | 1,180 |
| 2014-04-07 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2014-04-04 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2014-04-03 | 613 | 613 | 603 | 603 | 4,000 | 1,206 |
| 2014-04-02 | 614 | 614 | 604 | 604 | 2,000 | 1,208 |
| 2014-04-01 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2014-03-31 | 599 | 605 | 599 | 605 | 7,000 | 1,210 |
| 2014-03-28 | 595 | 595 | 595 | 595 | 5,000 | 1,190 |
| 2014-03-27 | 592 | 599 | 591 | 599 | 11,000 | 1,198 |
| 2014-03-26 | 629 | 630 | 628 | 630 | 6,000 | 1,260 |
| 2014-03-25 | 620 | 620 | 620 | 620 | 6,000 | 1,240 |
| 2014-03-24 | 625 | 627 | 617 | 620 | 11,000 | 1,240 |
| 2014-03-20 | 630 | 633 | 616 | 616 | 15,000 | 1,232 |
| 2014-03-19 | 617 | 630 | 617 | 625 | 6,000 | 1,250 |
| 2014-03-18 | 630 | 630 | 617 | 617 | 10,000 | 1,234 |
| 2014-03-17 | 625 | 630 | 625 | 630 | 11,000 | 1,260 |
| 2014-03-14 | 615 | 625 | 615 | 625 | 6,000 | 1,250 |
| 2014-03-13 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2014-03-12 | 620 | 620 | 616 | 620 | 3,000 | 1,240 |
| 2014-03-11 | 626 | 630 | 621 | 621 | 5,000 | 1,242 |
| 2014-03-10 | 620 | 625 | 620 | 625 | 6,000 | 1,250 |
| 2014-03-07 | 613 | 620 | 612 | 620 | 4,000 | 1,240 |
| 2014-03-06 | 619 | 622 | 610 | 622 | 5,000 | 1,244 |
| 2014-03-05 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2014-03-04 | 605 | 609 | 605 | 609 | 2,000 | 1,218 |
| 2014-03-03 | 604 | 611 | 603 | 603 | 4,000 | 1,206 |
| 2014-02-28 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2014-02-27 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 2014-02-25 | 606 | 612 | 606 | 612 | 5,000 | 1,224 |
| 2014-02-24 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2014-02-21 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-02-20 | 600 | 609 | 599 | 599 | 4,000 | 1,198 |
| 2014-02-19 | 600 | 605 | 600 | 605 | 2,000 | 1,210 |
| 2014-02-18 | 601 | 605 | 601 | 601 | 8,000 | 1,202 |
| 2014-02-17 | 606 | 606 | 602 | 604 | 11,000 | 1,208 |
| 2014-02-14 | 608 | 612 | 595 | 612 | 27,000 | 1,224 |
| 2014-02-13 | 615 | 615 | 610 | 610 | 3,000 | 1,220 |
| 2014-02-12 | 617 | 617 | 605 | 609 | 13,000 | 1,218 |
| 2014-02-10 | 615 | 617 | 615 | 617 | 6,000 | 1,234 |
| 2014-02-07 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-02-06 | 620 | 620 | 615 | 615 | 3,000 | 1,230 |
| 2014-02-05 | 623 | 623 | 605 | 615 | 8,000 | 1,230 |
| 2014-02-04 | 615 | 615 | 610 | 613 | 10,000 | 1,226 |
| 2014-02-03 | 609 | 618 | 609 | 618 | 2,000 | 1,236 |
| 2014-01-31 | 619 | 620 | 610 | 610 | 10,000 | 1,220 |
| 2014-01-30 | 620 | 620 | 614 | 615 | 6,000 | 1,230 |
| 2014-01-29 | 616 | 639 | 615 | 623 | 44,000 | 1,246 |
| 2014-01-28 | 615 | 622 | 613 | 622 | 11,000 | 1,244 |
| 2014-01-27 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 2014-01-24 | 623 | 623 | 623 | 623 | 4,000 | 1,246 |
| 2014-01-23 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2014-01-21 | 616 | 616 | 616 | 616 | 2,000 | 1,232 |
| 2014-01-20 | 615 | 620 | 615 | 620 | 3,000 | 1,240 |
| 2014-01-17 | 613 | 618 | 613 | 615 | 7,000 | 1,230 |
| 2014-01-16 | 610 | 627 | 610 | 627 | 8,000 | 1,254 |
| 2014-01-15 | 606 | 619 | 606 | 609 | 11,000 | 1,218 |
| 2014-01-14 | 608 | 608 | 605 | 605 | 3,000 | 1,210 |
| 2014-01-10 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2014-01-09 | 610 | 610 | 603 | 604 | 15,000 | 1,208 |
| 2014-01-08 | 610 | 610 | 605 | 605 | 5,000 | 1,210 |
| 2014-01-07 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2014-01-06 | 605 | 610 | 603 | 610 | 8,000 | 1,220 |
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
