1. HOME >
  2. 株価時系列 >
  3. 2209 >
  4. 2016年

2209 井村屋グループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4001,4101,3991,4057,1001,405
2016-12-291,4031,4031,3991,3991,1001,399
2016-12-281,4021,4021,3991,4009001,400
2016-12-271,3981,4021,3981,4011,5001,401
2016-12-261,4021,4031,3971,3972,9001,397
2016-12-221,3971,4041,3971,4023,4001,402
2016-12-211,4001,4011,3971,3973,3001,397
2016-12-201,4001,4011,4001,4012,1001,401
2016-12-191,4031,4031,4031,4031,6001,403
2016-12-161,4021,4031,3961,4031,4001,403
2016-12-151,4021,4021,4001,4003,9001,400
2016-12-141,3951,4021,3951,4021,5001,402
2016-12-131,3911,4031,3881,3952,1001,395
2016-12-121,4011,4041,3851,3995,5001,399
2016-12-091,4021,4021,3861,3861,7001,386
2016-12-081,4001,4011,3801,3858,3001,385
2016-12-071,4031,4041,3981,3993,8001,399
2016-12-061,4001,4051,3961,4051,1001,405
2016-12-051,4051,4071,4001,4007,7001,400
2016-12-021,4071,4071,3961,4054,8001,405
2016-12-011,4001,4051,4001,4053,3001,405
2016-11-301,4011,4011,3961,4001,5001,400
2016-11-291,4051,4051,4001,4006001,400
2016-11-281,4081,4081,3931,3963,8001,396
2016-11-251,4031,4081,4001,4084,6001,408
2016-11-241,4011,4011,4001,4002,0001,400
2016-11-221,4001,4021,3941,4001,4001,400
2016-11-211,4001,4031,3921,4002,9001,400
2016-11-181,4001,4001,3911,3953,4001,395
2016-11-171,4001,4001,3921,4002,1001,400
2016-11-161,4141,4141,3961,4003,5001,400
2016-11-151,3951,4121,3951,41113,2001,411
2016-11-141,4001,4001,3881,3941,7001,394
2016-11-111,3991,3991,3851,3852,3001,385
2016-11-101,4021,4041,3901,3902,0001,390
2016-11-091,4041,4051,3851,3853,4001,385
2016-11-081,4041,4051,3901,4022,7001,402
2016-11-071,3901,4011,3901,3968,2001,396
2016-11-041,3861,4101,3861,3884,3001,388
2016-11-021,3911,3911,3701,3854,3001,385
2016-11-011,3651,4491,3651,39122,0001,391
2016-10-311,3561,3601,3561,3561,6001,356
2016-10-281,3561,3701,3561,3602,2001,360
2016-10-271,3681,3681,3571,3572,3001,357
2016-10-261,3611,3691,3551,3693,1001,369
2016-10-251,3701,3751,3661,3674,8001,367
2016-10-241,3701,3701,3661,3665,3001,366
2016-10-211,3601,3701,3601,3684,6001,368
2016-10-201,3551,3601,3551,3606001,360
2016-10-191,3511,3591,3511,3592001,359
2016-10-171,3491,3641,3491,3645,5001,364
2016-10-131,3411,3501,3411,3411,7001,341
2016-10-121,3371,3501,3371,3508001,350
2016-10-111,3511,3541,3351,3543,0001,354
2016-10-071,3331,3511,3331,3512,5001,351
2016-10-061,3501,3601,3381,3381,9001,338
2016-10-051,3451,3631,3301,3602,4001,360
2016-10-041,3511,3701,3301,3401,6001,340
2016-10-031,3411,3521,3291,3513,4001,351
2016-09-301,3351,3521,3221,3511,6001,351
2016-09-291,3301,3531,3261,3413,3001,341
2016-09-281,3301,3791,3111,3553,1001,355
2016-09-277037036987016,0001,402
2016-09-2670070569970015,0001,400
2016-09-236996996996999,0001,398
2016-09-216996996996993,0001,398
2016-09-206906916856876,0001,374
2016-09-166806906806896,0001,378
2016-09-156856916856898,0001,378
2016-09-146916916856853,0001,370
2016-09-136946946896936,0001,386
2016-09-126856926816927,0001,384
2016-09-096856856826823,0001,364
2016-09-086956956876955,0001,390
2016-09-076956956956952,0001,390
2016-09-0668469668169610,0001,392
2016-09-056706706686683,0001,336
2016-09-026806806766765,0001,352
2016-09-016806856806843,0001,368
2016-08-316756796756793,0001,358
2016-08-306806806806801,0001,360
2016-08-296766766766761,0001,352
2016-08-266876876816813,0001,362
2016-08-256806816796809,0001,360
2016-08-236706716706712,0001,342
2016-08-226736736676673,0001,334
2016-08-186816816816811,0001,362
2016-08-166816896816834,0001,366
2016-08-1569069168169010,0001,380
2016-08-126806906806902,0001,380
2016-08-106826826826821,0001,364
2016-08-096816816816812,0001,362
2016-08-086826836816814,0001,362
2016-08-056856906816905,0001,380
2016-08-046946946866863,0001,372
2016-08-036896896856854,0001,370
2016-08-026866866856852,0001,370
2016-08-016856866856862,0001,372
2016-07-286816956816858,0001,370
2016-07-276906906896892,0001,378
2016-07-266966966966961,0001,392
2016-07-256966976876968,0001,392
2016-07-226886966886963,0001,392
2016-07-216906946906947,0001,388
2016-07-206856906856905,0001,380
2016-07-196886906836858,0001,370
2016-07-1568568868568820,0001,376
2016-07-146886886846857,0001,370
2016-07-136886886856857,0001,370
2016-07-1268668868068113,0001,362
2016-07-116736786706788,0001,356
2016-07-086786786786782,0001,356
2016-07-076806816716786,0001,356
2016-07-066786836736736,0001,346
2016-07-0568468466266815,0001,336
2016-07-046746826736829,0001,364
2016-07-0167569067568418,0001,368
2016-06-306636716636717,0001,342
2016-06-296616636616635,0001,326
2016-06-286546606546604,0001,320
2016-06-276516516516512,0001,302
2016-06-2465766465165112,0001,302
2016-06-236526546476546,0001,308
2016-06-2266066065065011,0001,300
2016-06-216646646566563,0001,312
2016-06-206606646556556,0001,310
2016-06-176606646606608,0001,320
2016-06-166596596546542,0001,308
2016-06-1566066365365913,0001,318
2016-06-146556626556604,0001,320
2016-06-136566626566607,0001,320
2016-06-106566566566562,0001,312
2016-06-096596606566566,0001,312
2016-06-086596596596593,0001,318
2016-06-066556556546542,0001,308
2016-06-036556556556551,0001,310
2016-06-026556586546545,0001,308
2016-06-016606606536554,0001,310
2016-05-316596596596591,0001,318
2016-05-306526586526589,0001,316
2016-05-276586586586581,0001,316
2016-05-266526526526521,0001,304
2016-05-256606606596596,0001,318
2016-05-246536576506505,0001,300
2016-05-236556596536534,0001,306
2016-05-206526536526533,0001,306
2016-05-196596596596591,0001,318
2016-05-186586606516598,0001,318
2016-05-176576586576584,0001,316
2016-05-166516556516558,0001,310
2016-05-136496496486482,0001,296
2016-05-116496556496503,0001,300
2016-05-106546556496496,0001,298
2016-05-096536536536531,0001,306
2016-05-066566566566561,0001,312
2016-05-026426506426484,0001,296
2016-04-286506506456503,0001,300
2016-04-276506506426449,0001,288
2016-04-266556556556551,0001,310
2016-04-256616616516515,0001,302
2016-04-2266066266066110,0001,322
2016-04-2165166365166020,0001,320
2016-04-206566566506507,0001,300
2016-04-1965065964664622,0001,292
2016-04-156376376376377,0001,274
2016-04-146376376376372,0001,274
2016-04-136316376316373,0001,274
2016-04-126316356306305,0001,260
2016-04-116316316316311,0001,262
2016-04-086316316316312,0001,262
2016-04-076326326326321,0001,264
2016-04-066406406326325,0001,264
2016-04-056356376326376,0001,274
2016-04-046376376376372,0001,274
2016-04-016396396396393,0001,278
2016-03-316446446446441,0001,288
2016-03-306496496396393,0001,278
2016-03-2963065063065016,0001,300
2016-03-2866167066067018,0001,340
2016-03-2566066366066310,0001,326
2016-03-246586606586605,0001,320
2016-03-236586586576578,0001,314
2016-03-226596596566575,0001,314
2016-03-186556596556554,0001,310
2016-03-176566566556555,0001,310
2016-03-166556556526554,0001,310
2016-03-1565366065165914,0001,318
2016-03-146486516486512,0001,302
2016-03-1164364364064220,0001,284
2016-03-106496506496503,0001,300
2016-03-096506506446454,0001,290
2016-03-0864565064365013,0001,300
2016-03-0764864964464811,0001,296
2016-03-046436466436465,0001,292
2016-03-036436436436432,0001,286
2016-03-026456456436435,0001,286
2016-03-016436436436432,0001,286
2016-02-296436436426422,0001,284
2016-02-266426436426435,0001,286
2016-02-256436436426427,0001,284
2016-02-246386386386381,0001,276
2016-02-236386426386423,0001,284
2016-02-226446446396393,0001,278
2016-02-196406436396406,0001,280
2016-02-186436436436433,0001,286
2016-02-176426426386388,0001,276
2016-02-166416446416446,0001,288
2016-02-1564164163863814,0001,276
2016-02-126436436406418,0001,282
2016-02-106426456426444,0001,288
2016-02-096426426426422,0001,284
2016-02-056456456426425,0001,284
2016-02-036446456416457,0001,290
2016-02-026446446446441,0001,288
2016-01-296416416416412,0001,282
2016-01-286416416406402,0001,280
2016-01-276456456406406,0001,280
2016-01-266456456436432,0001,286
2016-01-256436456436456,0001,290
2016-01-226446446426435,0001,286
2016-01-216396406396403,0001,280
2016-01-206446446416413,0001,282
2016-01-196456456446443,0001,288
2016-01-186456456436454,0001,290
2016-01-156426476426477,0001,294
2016-01-146426426406406,0001,280
2016-01-136486486426424,0001,284
2016-01-126506506426425,0001,284
2016-01-0864564764064110,0001,282
2016-01-076416416406406,0001,280
2016-01-066426516426513,0001,302
2016-01-056506506436435,0001,286
2016-01-046526526526521,0001,304

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