2209 井村屋グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 647 | 647 | 646 | 646 | 2,000 | 1,292 |
| 2015-12-29 | 645 | 654 | 645 | 654 | 6,000 | 1,308 |
| 2015-12-28 | 648 | 648 | 645 | 645 | 3,000 | 1,290 |
| 2015-12-25 | 646 | 656 | 646 | 646 | 9,000 | 1,292 |
| 2015-12-24 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2015-12-22 | 645 | 650 | 645 | 650 | 2,000 | 1,300 |
| 2015-12-21 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2015-12-18 | 649 | 650 | 649 | 650 | 2,000 | 1,300 |
| 2015-12-16 | 657 | 657 | 649 | 649 | 4,000 | 1,298 |
| 2015-12-15 | 650 | 657 | 650 | 657 | 8,000 | 1,314 |
| 2015-12-14 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2015-12-11 | 655 | 655 | 646 | 651 | 7,000 | 1,302 |
| 2015-12-10 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2015-12-09 | 652 | 652 | 646 | 646 | 3,000 | 1,292 |
| 2015-12-08 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2015-12-07 | 648 | 660 | 646 | 647 | 17,000 | 1,294 |
| 2015-12-03 | 650 | 650 | 645 | 645 | 2,000 | 1,290 |
| 2015-12-02 | 650 | 650 | 647 | 650 | 4,000 | 1,300 |
| 2015-12-01 | 648 | 653 | 644 | 653 | 5,000 | 1,306 |
| 2015-11-30 | 650 | 650 | 645 | 647 | 5,000 | 1,294 |
| 2015-11-27 | 641 | 651 | 641 | 651 | 2,000 | 1,302 |
| 2015-11-26 | 650 | 650 | 642 | 645 | 6,000 | 1,290 |
| 2015-11-25 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 2015-11-24 | 654 | 654 | 650 | 650 | 5,000 | 1,300 |
| 2015-11-20 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2015-11-19 | 648 | 649 | 639 | 640 | 8,000 | 1,280 |
| 2015-11-18 | 650 | 650 | 631 | 638 | 24,000 | 1,276 |
| 2015-11-17 | 655 | 655 | 650 | 653 | 3,000 | 1,306 |
| 2015-11-16 | 645 | 655 | 645 | 650 | 5,000 | 1,300 |
| 2015-11-13 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 2015-11-12 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2015-11-11 | 652 | 652 | 652 | 652 | 1,000 | 1,304 |
| 2015-11-10 | 645 | 645 | 637 | 645 | 6,000 | 1,290 |
| 2015-11-09 | 645 | 651 | 645 | 651 | 4,000 | 1,302 |
| 2015-11-06 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2015-11-05 | 642 | 651 | 642 | 650 | 14,000 | 1,300 |
| 2015-11-04 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2015-10-30 | 634 | 643 | 634 | 643 | 8,000 | 1,286 |
| 2015-10-28 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2015-10-27 | 636 | 636 | 636 | 636 | 2,000 | 1,272 |
| 2015-10-26 | 630 | 630 | 630 | 630 | 5,000 | 1,260 |
| 2015-10-23 | 634 | 634 | 630 | 630 | 16,000 | 1,260 |
| 2015-10-22 | 642 | 642 | 633 | 634 | 11,000 | 1,268 |
| 2015-10-21 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2015-10-20 | 652 | 652 | 641 | 641 | 6,000 | 1,282 |
| 2015-10-19 | 645 | 650 | 645 | 650 | 2,000 | 1,300 |
| 2015-10-16 | 640 | 644 | 640 | 644 | 5,000 | 1,288 |
| 2015-10-15 | 651 | 658 | 648 | 648 | 8,000 | 1,296 |
| 2015-10-14 | 645 | 661 | 645 | 651 | 6,000 | 1,302 |
| 2015-10-13 | 640 | 647 | 640 | 647 | 4,000 | 1,294 |
| 2015-10-09 | 647 | 647 | 647 | 647 | 1,000 | 1,294 |
| 2015-10-08 | 644 | 648 | 639 | 644 | 6,000 | 1,288 |
| 2015-10-07 | 641 | 644 | 636 | 644 | 6,000 | 1,288 |
| 2015-10-05 | 634 | 639 | 634 | 639 | 2,000 | 1,278 |
| 2015-10-02 | 636 | 637 | 634 | 637 | 10,000 | 1,274 |
| 2015-10-01 | 642 | 642 | 638 | 638 | 4,000 | 1,276 |
| 2015-09-30 | 640 | 653 | 637 | 637 | 9,000 | 1,274 |
| 2015-09-29 | 650 | 650 | 644 | 646 | 11,000 | 1,292 |
| 2015-09-28 | 670 | 670 | 649 | 670 | 11,000 | 1,340 |
| 2015-09-25 | 660 | 670 | 660 | 670 | 15,000 | 1,340 |
| 2015-09-24 | 657 | 660 | 650 | 660 | 8,000 | 1,320 |
| 2015-09-18 | 650 | 657 | 647 | 657 | 6,000 | 1,314 |
| 2015-09-17 | 650 | 651 | 645 | 647 | 6,000 | 1,294 |
| 2015-09-16 | 652 | 652 | 650 | 650 | 2,000 | 1,300 |
| 2015-09-15 | 650 | 662 | 650 | 652 | 8,000 | 1,304 |
| 2015-09-14 | 654 | 654 | 650 | 650 | 2,000 | 1,300 |
| 2015-09-11 | 652 | 652 | 650 | 650 | 2,000 | 1,300 |
| 2015-09-10 | 643 | 649 | 643 | 649 | 3,000 | 1,298 |
| 2015-09-09 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2015-09-08 | 656 | 656 | 640 | 640 | 6,000 | 1,280 |
| 2015-09-07 | 642 | 643 | 641 | 643 | 4,000 | 1,286 |
| 2015-09-04 | 665 | 665 | 643 | 643 | 7,000 | 1,286 |
| 2015-09-03 | 659 | 659 | 659 | 659 | 2,000 | 1,318 |
| 2015-09-02 | 650 | 669 | 648 | 659 | 5,000 | 1,318 |
| 2015-09-01 | 650 | 651 | 650 | 651 | 2,000 | 1,302 |
| 2015-08-31 | 674 | 674 | 650 | 650 | 9,000 | 1,300 |
| 2015-08-28 | 655 | 660 | 651 | 651 | 8,000 | 1,302 |
| 2015-08-27 | 646 | 650 | 641 | 641 | 6,000 | 1,282 |
| 2015-08-26 | 636 | 656 | 636 | 646 | 3,000 | 1,292 |
| 2015-08-25 | 640 | 647 | 637 | 637 | 16,000 | 1,274 |
| 2015-08-24 | 647 | 667 | 641 | 641 | 14,000 | 1,282 |
| 2015-08-21 | 651 | 663 | 645 | 647 | 22,000 | 1,294 |
| 2015-08-20 | 659 | 659 | 652 | 652 | 14,000 | 1,304 |
| 2015-08-19 | 661 | 661 | 659 | 659 | 2,000 | 1,318 |
| 2015-08-18 | 661 | 661 | 656 | 656 | 5,000 | 1,312 |
| 2015-08-17 | 660 | 665 | 656 | 661 | 13,000 | 1,322 |
| 2015-08-14 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2015-08-13 | 651 | 663 | 650 | 663 | 12,000 | 1,326 |
| 2015-08-12 | 655 | 656 | 654 | 654 | 7,000 | 1,308 |
| 2015-08-11 | 659 | 662 | 656 | 656 | 20,000 | 1,312 |
| 2015-08-10 | 666 | 669 | 664 | 665 | 20,000 | 1,330 |
| 2015-08-07 | 671 | 679 | 669 | 669 | 21,000 | 1,338 |
| 2015-08-06 | 671 | 676 | 669 | 676 | 9,000 | 1,352 |
| 2015-08-05 | 666 | 670 | 666 | 667 | 6,000 | 1,334 |
| 2015-08-04 | 675 | 675 | 666 | 666 | 7,000 | 1,332 |
| 2015-08-03 | 672 | 678 | 667 | 674 | 7,000 | 1,348 |
| 2015-07-31 | 668 | 672 | 664 | 672 | 6,000 | 1,344 |
| 2015-07-30 | 664 | 664 | 663 | 663 | 4,000 | 1,326 |
| 2015-07-29 | 671 | 671 | 664 | 664 | 2,000 | 1,328 |
| 2015-07-28 | 661 | 671 | 661 | 671 | 2,000 | 1,342 |
| 2015-07-27 | 675 | 675 | 670 | 670 | 5,000 | 1,340 |
| 2015-07-24 | 675 | 678 | 675 | 678 | 5,000 | 1,356 |
| 2015-07-23 | 675 | 675 | 662 | 662 | 4,000 | 1,324 |
| 2015-07-22 | 670 | 678 | 670 | 670 | 8,000 | 1,340 |
| 2015-07-21 | 675 | 679 | 673 | 673 | 19,000 | 1,346 |
| 2015-07-17 | 683 | 683 | 673 | 681 | 5,000 | 1,362 |
| 2015-07-16 | 679 | 682 | 677 | 678 | 9,000 | 1,356 |
| 2015-07-15 | 677 | 684 | 677 | 679 | 33,000 | 1,358 |
| 2015-07-14 | 665 | 679 | 665 | 677 | 22,000 | 1,354 |
| 2015-07-13 | 680 | 680 | 660 | 662 | 9,000 | 1,324 |
| 2015-07-10 | 680 | 680 | 661 | 665 | 24,000 | 1,330 |
| 2015-07-09 | 640 | 697 | 635 | 686 | 45,000 | 1,372 |
| 2015-07-08 | 659 | 659 | 645 | 645 | 12,000 | 1,290 |
| 2015-07-07 | 653 | 657 | 653 | 653 | 4,000 | 1,306 |
| 2015-07-06 | 655 | 655 | 654 | 654 | 3,000 | 1,308 |
| 2015-07-03 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 2015-07-02 | 652 | 655 | 651 | 655 | 11,000 | 1,310 |
| 2015-07-01 | 651 | 652 | 647 | 652 | 7,000 | 1,304 |
| 2015-06-30 | 646 | 650 | 646 | 650 | 6,000 | 1,300 |
| 2015-06-29 | 648 | 651 | 648 | 648 | 12,000 | 1,296 |
| 2015-06-26 | 650 | 651 | 648 | 648 | 6,000 | 1,296 |
| 2015-06-25 | 648 | 650 | 648 | 650 | 7,000 | 1,300 |
| 2015-06-24 | 650 | 650 | 647 | 647 | 4,000 | 1,294 |
| 2015-06-23 | 650 | 650 | 649 | 650 | 8,000 | 1,300 |
| 2015-06-22 | 645 | 649 | 642 | 649 | 10,000 | 1,298 |
| 2015-06-19 | 641 | 643 | 641 | 642 | 3,000 | 1,284 |
| 2015-06-18 | 642 | 644 | 642 | 644 | 2,000 | 1,288 |
| 2015-06-17 | 642 | 642 | 642 | 642 | 2,000 | 1,284 |
| 2015-06-16 | 640 | 642 | 639 | 642 | 6,000 | 1,284 |
| 2015-06-15 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 2015-06-12 | 641 | 643 | 639 | 640 | 8,000 | 1,280 |
| 2015-06-11 | 640 | 642 | 640 | 642 | 7,000 | 1,284 |
| 2015-06-10 | 640 | 640 | 639 | 640 | 5,000 | 1,280 |
| 2015-06-09 | 642 | 642 | 640 | 642 | 8,000 | 1,284 |
| 2015-06-08 | 649 | 649 | 640 | 640 | 16,000 | 1,280 |
| 2015-06-05 | 645 | 645 | 641 | 641 | 6,000 | 1,282 |
| 2015-06-04 | 645 | 645 | 645 | 645 | 3,000 | 1,290 |
| 2015-06-03 | 638 | 638 | 638 | 638 | 3,000 | 1,276 |
| 2015-06-02 | 645 | 645 | 641 | 641 | 3,000 | 1,282 |
| 2015-06-01 | 640 | 645 | 640 | 645 | 6,000 | 1,290 |
| 2015-05-29 | 641 | 643 | 640 | 640 | 3,000 | 1,280 |
| 2015-05-28 | 637 | 638 | 637 | 638 | 4,000 | 1,276 |
| 2015-05-27 | 638 | 642 | 638 | 638 | 8,000 | 1,276 |
| 2015-05-25 | 643 | 649 | 643 | 643 | 11,000 | 1,286 |
| 2015-05-22 | 640 | 643 | 640 | 643 | 8,000 | 1,286 |
| 2015-05-21 | 647 | 647 | 640 | 643 | 6,000 | 1,286 |
| 2015-05-20 | 640 | 646 | 638 | 638 | 21,000 | 1,276 |
| 2015-05-19 | 638 | 638 | 633 | 633 | 3,000 | 1,266 |
| 2015-05-18 | 636 | 638 | 636 | 638 | 3,000 | 1,276 |
| 2015-05-15 | 634 | 638 | 634 | 638 | 7,000 | 1,276 |
| 2015-05-14 | 634 | 635 | 634 | 634 | 4,000 | 1,268 |
| 2015-05-12 | 638 | 640 | 632 | 632 | 7,000 | 1,264 |
| 2015-05-11 | 635 | 638 | 635 | 638 | 8,000 | 1,276 |
| 2015-05-08 | 634 | 635 | 630 | 635 | 6,000 | 1,270 |
| 2015-05-07 | 634 | 634 | 631 | 631 | 2,000 | 1,262 |
| 2015-05-01 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2015-04-30 | 630 | 631 | 630 | 631 | 3,000 | 1,262 |
| 2015-04-28 | 628 | 630 | 628 | 630 | 4,000 | 1,260 |
| 2015-04-27 | 630 | 630 | 628 | 630 | 6,000 | 1,260 |
| 2015-04-24 | 634 | 634 | 630 | 630 | 5,000 | 1,260 |
| 2015-04-23 | 630 | 634 | 630 | 630 | 5,000 | 1,260 |
| 2015-04-22 | 637 | 637 | 625 | 630 | 9,000 | 1,260 |
| 2015-04-21 | 635 | 635 | 628 | 628 | 5,000 | 1,256 |
| 2015-04-20 | 629 | 635 | 629 | 635 | 2,000 | 1,270 |
| 2015-04-17 | 620 | 624 | 620 | 624 | 7,000 | 1,248 |
| 2015-04-16 | 630 | 630 | 621 | 621 | 25,000 | 1,242 |
| 2015-04-15 | 633 | 634 | 630 | 630 | 22,000 | 1,260 |
| 2015-04-14 | 636 | 636 | 631 | 632 | 8,000 | 1,264 |
| 2015-04-13 | 641 | 641 | 639 | 639 | 7,000 | 1,278 |
| 2015-04-10 | 639 | 640 | 639 | 640 | 2,000 | 1,280 |
| 2015-04-09 | 638 | 638 | 637 | 638 | 3,000 | 1,276 |
| 2015-04-08 | 635 | 637 | 634 | 637 | 10,000 | 1,274 |
| 2015-04-07 | 626 | 631 | 626 | 631 | 7,000 | 1,262 |
| 2015-04-06 | 629 | 635 | 625 | 635 | 8,000 | 1,270 |
| 2015-04-03 | 628 | 634 | 626 | 633 | 7,000 | 1,266 |
| 2015-04-02 | 621 | 625 | 620 | 621 | 8,000 | 1,242 |
| 2015-04-01 | 622 | 627 | 621 | 627 | 9,000 | 1,254 |
| 2015-03-31 | 635 | 635 | 624 | 624 | 15,000 | 1,248 |
| 2015-03-30 | 630 | 635 | 630 | 635 | 5,000 | 1,270 |
| 2015-03-27 | 631 | 631 | 622 | 622 | 16,000 | 1,244 |
| 2015-03-26 | 649 | 649 | 642 | 643 | 23,000 | 1,286 |
| 2015-03-25 | 646 | 650 | 646 | 650 | 13,000 | 1,300 |
| 2015-03-24 | 647 | 647 | 643 | 646 | 14,000 | 1,292 |
| 2015-03-23 | 645 | 647 | 644 | 647 | 23,000 | 1,294 |
| 2015-03-20 | 657 | 658 | 650 | 650 | 5,000 | 1,300 |
| 2015-03-19 | 655 | 657 | 650 | 656 | 11,000 | 1,312 |
| 2015-03-18 | 650 | 656 | 650 | 656 | 10,000 | 1,312 |
| 2015-03-17 | 650 | 657 | 635 | 651 | 21,000 | 1,302 |
| 2015-03-16 | 636 | 650 | 636 | 650 | 31,000 | 1,300 |
| 2015-03-13 | 636 | 636 | 636 | 636 | 4,000 | 1,272 |
| 2015-03-12 | 637 | 637 | 636 | 636 | 5,000 | 1,272 |
| 2015-03-11 | 634 | 635 | 634 | 634 | 4,000 | 1,268 |
| 2015-03-10 | 634 | 636 | 634 | 634 | 4,000 | 1,268 |
| 2015-03-09 | 635 | 635 | 634 | 634 | 7,000 | 1,268 |
| 2015-03-06 | 634 | 635 | 632 | 635 | 7,000 | 1,270 |
| 2015-03-05 | 634 | 635 | 634 | 635 | 8,000 | 1,270 |
| 2015-03-04 | 630 | 634 | 630 | 634 | 7,000 | 1,268 |
| 2015-03-03 | 634 | 642 | 630 | 630 | 27,000 | 1,260 |
| 2015-03-02 | 632 | 639 | 632 | 634 | 11,000 | 1,268 |
| 2015-02-27 | 631 | 638 | 631 | 634 | 9,000 | 1,268 |
| 2015-02-26 | 628 | 630 | 628 | 630 | 7,000 | 1,260 |
| 2015-02-25 | 628 | 630 | 628 | 630 | 7,000 | 1,260 |
| 2015-02-24 | 628 | 628 | 628 | 628 | 4,000 | 1,256 |
| 2015-02-23 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2015-02-20 | 630 | 630 | 624 | 630 | 13,000 | 1,260 |
| 2015-02-19 | 631 | 632 | 628 | 630 | 7,000 | 1,260 |
| 2015-02-18 | 629 | 632 | 628 | 632 | 11,000 | 1,264 |
| 2015-02-17 | 628 | 629 | 628 | 629 | 4,000 | 1,258 |
| 2015-02-16 | 627 | 630 | 627 | 628 | 13,000 | 1,256 |
| 2015-02-13 | 625 | 627 | 625 | 627 | 3,000 | 1,254 |
| 2015-02-12 | 629 | 629 | 624 | 625 | 9,000 | 1,250 |
| 2015-02-10 | 624 | 629 | 624 | 629 | 7,000 | 1,258 |
| 2015-02-09 | 626 | 627 | 626 | 627 | 2,000 | 1,254 |
| 2015-02-06 | 625 | 626 | 625 | 626 | 6,000 | 1,252 |
| 2015-02-04 | 622 | 625 | 622 | 625 | 2,000 | 1,250 |
| 2015-02-03 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2015-02-02 | 620 | 621 | 620 | 621 | 2,000 | 1,242 |
| 2015-01-30 | 624 | 626 | 624 | 626 | 4,000 | 1,252 |
| 2015-01-29 | 624 | 624 | 624 | 624 | 1,000 | 1,248 |
| 2015-01-28 | 620 | 624 | 620 | 624 | 3,000 | 1,248 |
| 2015-01-27 | 625 | 626 | 622 | 622 | 6,000 | 1,244 |
| 2015-01-26 | 628 | 628 | 624 | 627 | 6,000 | 1,254 |
| 2015-01-23 | 620 | 622 | 617 | 622 | 9,000 | 1,244 |
| 2015-01-22 | 615 | 615 | 615 | 615 | 6,000 | 1,230 |
| 2015-01-21 | 616 | 620 | 616 | 616 | 3,000 | 1,232 |
| 2015-01-20 | 626 | 627 | 615 | 615 | 9,000 | 1,230 |
| 2015-01-19 | 615 | 624 | 615 | 624 | 2,000 | 1,248 |
| 2015-01-16 | 616 | 621 | 616 | 620 | 6,000 | 1,240 |
| 2015-01-15 | 615 | 616 | 615 | 616 | 7,000 | 1,232 |
| 2015-01-14 | 613 | 615 | 613 | 615 | 9,000 | 1,230 |
| 2015-01-13 | 612 | 613 | 612 | 613 | 3,000 | 1,226 |
| 2015-01-09 | 614 | 614 | 613 | 613 | 2,000 | 1,226 |
| 2015-01-08 | 615 | 620 | 613 | 620 | 9,000 | 1,240 |
| 2015-01-07 | 615 | 615 | 614 | 615 | 5,000 | 1,230 |
| 2015-01-06 | 613 | 615 | 612 | 615 | 4,000 | 1,230 |
| 2015-01-05 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
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
