2209 井村屋グループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,100	3,155	3,050	3,135	65,700	3,135
2017-12-28	3,155	3,165	3,050	3,050	68,000	3,050
2017-12-27	3,105	3,175	3,045	3,175	89,100	3,175
2017-12-26	3,000	3,145	3,000	3,105	80,800	3,105
2017-12-25	2,965	3,025	2,945	3,010	58,500	3,010
2017-12-22	2,942	2,981	2,906	2,965	50,000	2,965
2017-12-21	2,925	2,961	2,860	2,950	68,100	2,950
2017-12-20	2,839	2,914	2,801	2,895	68,200	2,895
2017-12-19	2,790	2,850	2,778	2,849	72,400	2,849
2017-12-18	2,780	2,799	2,740	2,793	56,000	2,793
2017-12-15	2,747	2,785	2,703	2,779	48,300	2,779
2017-12-14	2,726	2,752	2,715	2,747	45,800	2,747
2017-12-13	2,702	2,777	2,668	2,764	77,700	2,764
2017-12-12	2,667	2,734	2,652	2,718	87,100	2,718
2017-12-11	2,661	2,688	2,660	2,667	63,200	2,667
2017-12-08	2,665	2,675	2,623	2,655	97,100	2,655
2017-12-07	2,623	2,675	2,621	2,675	294,600	2,675
2017-12-06	2,766	2,875	2,700	2,700	70,500	2,700
2017-12-05	2,830	2,830	2,763	2,804	30,200	2,804
2017-12-04	2,735	2,899	2,735	2,849	49,600	2,849
2017-12-01	2,774	2,775	2,719	2,735	21,100	2,735
2017-11-30	2,795	2,795	2,710	2,751	17,600	2,751
2017-11-29	2,741	2,798	2,741	2,748	17,400	2,748
2017-11-28	2,691	2,775	2,660	2,768	77,000	2,768
2017-11-27	2,949	2,949	2,815	2,832	44,200	2,832
2017-11-24	2,957	2,957	2,901	2,937	18,900	2,937
2017-11-22	2,906	2,958	2,850	2,941	39,400	2,941
2017-11-21	2,920	2,979	2,905	2,956	53,700	2,956
2017-11-20	3,170	3,360	2,830	2,920	274,700	2,920
2017-11-17	3,050	3,100	3,000	3,100	212,200	3,100
2017-11-16	2,400	2,597	2,362	2,597	222,200	2,597
2017-11-15	2,145	2,157	2,097	2,097	12,100	2,097
2017-11-13	2,174	2,174	2,150	2,150	5,500	2,150
2017-11-10	2,180	2,184	2,160	2,174	7,300	2,174
2017-11-09	2,182	2,200	2,180	2,180	7,600	2,180
2017-11-08	2,206	2,208	2,172	2,208	18,000	2,208
2017-11-07	2,198	2,198	2,172	2,172	5,600	2,172
2017-11-06	2,185	2,200	2,185	2,191	6,700	2,191
2017-11-02	2,174	2,189	2,164	2,167	4,900	2,167
2017-11-01	2,175	2,175	2,156	2,163	4,800	2,163
2017-10-31	2,170	2,170	2,155	2,170	4,800	2,170
2017-10-30	2,170	2,185	2,162	2,174	8,200	2,174
2017-10-27	2,200	2,200	2,141	2,167	14,400	2,167
2017-10-26	2,300	2,320	2,180	2,210	58,300	2,210
2017-10-25	2,030	2,034	2,029	2,033	6,300	2,033
2017-10-24	2,028	2,030	2,028	2,029	3,400	2,029
2017-10-23	2,023	2,030	2,022	2,028	3,200	2,028
2017-10-20	2,025	2,035	2,020	2,024	2,600	2,024
2017-10-19	2,022	2,040	2,022	2,024	4,200	2,024
2017-10-18	2,025	2,029	2,021	2,021	3,300	2,021
2017-10-17	2,045	2,069	2,020	2,029	7,900	2,029
2017-10-16	2,041	2,041	2,021	2,028	7,900	2,028
2017-10-13	2,030	2,040	2,030	2,037	3,100	2,037
2017-10-12	2,043	2,043	2,022	2,040	4,300	2,040
2017-10-11	2,048	2,048	2,040	2,041	1,500	2,041
2017-10-10	2,050	2,055	2,024	2,048	4,600	2,048
2017-10-06	2,052	2,065	2,050	2,050	4,200	2,050
2017-10-05	2,061	2,074	2,050	2,050	5,500	2,050
2017-10-04	2,071	2,075	2,061	2,061	1,900	2,061
2017-10-03	2,067	2,085	2,063	2,071	3,800	2,071
2017-10-02	2,095	2,095	2,076	2,086	3,200	2,086
2017-09-29	2,060	2,075	2,060	2,072	4,400	2,072
2017-09-28	2,074	2,074	2,050	2,050	4,400	2,050
2017-09-27	2,103	2,112	2,000	2,072	13,800	2,072
2017-09-26	2,115	2,160	2,115	2,135	14,300	2,135
2017-09-25	2,078	2,138	2,078	2,120	12,000	2,120
2017-09-22	2,061	2,089	2,061	2,078	7,000	2,078
2017-09-21	2,065	2,075	2,057	2,073	6,700	2,073
2017-09-20	2,058	2,078	2,058	2,065	6,600	2,065
2017-09-19	2,058	2,069	2,056	2,058	5,600	2,058
2017-09-15	2,056	2,070	2,056	2,057	4,500	2,057
2017-09-14	2,062	2,070	2,048	2,056	5,100	2,056
2017-09-13	2,080	2,080	2,060	2,062	4,400	2,062
2017-09-12	2,084	2,086	2,079	2,080	2,800	2,080
2017-09-11	2,082	2,091	2,078	2,078	4,400	2,078
2017-09-08	2,091	2,092	2,081	2,081	3,300	2,081
2017-09-07	2,089	2,091	2,080	2,080	2,700	2,080
2017-09-06	2,071	2,084	2,070	2,076	1,500	2,076
2017-09-05	2,098	2,098	2,071	2,074	3,400	2,074
2017-09-04	2,098	2,098	2,085	2,085	5,000	2,085
2017-09-01	2,100	2,103	2,092	2,097	3,900	2,097
2017-08-31	2,102	2,108	2,100	2,100	4,100	2,100
2017-08-30	2,116	2,122	2,104	2,110	2,600	2,110
2017-08-29	2,118	2,139	2,090	2,116	4,000	2,116
2017-08-28	2,135	2,144	2,100	2,122	2,300	2,122
2017-08-25	2,119	2,143	2,098	2,137	3,400	2,137
2017-08-24	2,131	2,131	2,096	2,097	4,000	2,097
2017-08-23	2,146	2,146	2,100	2,129	6,900	2,129
2017-08-22	2,135	2,149	2,112	2,146	5,000	2,146
2017-08-21	2,184	2,184	2,116	2,145	5,000	2,145
2017-08-18	2,194	2,200	2,180	2,184	5,000	2,184
2017-08-17	2,230	2,230	2,191	2,200	2,300	2,200
2017-08-16	2,195	2,228	2,195	2,224	4,200	2,224
2017-08-15	2,204	2,230	2,195	2,195	7,200	2,195
2017-08-14	2,250	2,257	2,165	2,195	9,000	2,195
2017-08-10	2,255	2,266	2,255	2,263	2,800	2,263
2017-08-09	2,278	2,286	2,255	2,255	8,600	2,255
2017-08-08	2,271	2,275	2,262	2,263	3,700	2,263
2017-08-07	2,300	2,300	2,275	2,275	7,800	2,275
2017-08-04	2,283	2,300	2,261	2,299	9,600	2,299
2017-08-03	2,261	2,280	2,261	2,277	3,400	2,277
2017-08-02	2,277	2,277	2,260	2,268	9,300	2,268
2017-08-01	2,300	2,300	2,274	2,274	4,900	2,274
2017-07-31	2,299	2,299	2,273	2,294	7,200	2,294
2017-07-28	2,276	2,294	2,274	2,275	2,800	2,275
2017-07-27	2,284	2,287	2,268	2,276	2,200	2,276
2017-07-26	2,289	2,290	2,268	2,288	4,600	2,288
2017-07-25	2,274	2,297	2,274	2,290	4,400	2,290
2017-07-24	2,270	2,282	2,265	2,274	4,300	2,274
2017-07-21	2,281	2,282	2,262	2,270	5,700	2,270
2017-07-20	2,284	2,284	2,261	2,281	7,800	2,281
2017-07-19	2,274	2,285	2,268	2,285	7,300	2,285
2017-07-18	2,270	2,289	2,257	2,257	12,100	2,257
2017-07-14	2,289	2,289	2,260	2,270	7,800	2,270
2017-07-13	2,299	2,300	2,276	2,289	9,400	2,289
2017-07-12	2,300	2,300	2,283	2,295	4,200	2,295
2017-07-11	2,285	2,310	2,285	2,297	7,200	2,297
2017-07-10	2,290	2,300	2,261	2,300	7,700	2,300
2017-07-07	2,258	2,283	2,250	2,273	3,700	2,273
2017-07-06	2,289	2,289	2,256	2,258	5,500	2,258
2017-07-05	2,251	2,269	2,251	2,269	6,600	2,269
2017-07-04	2,291	2,293	2,260	2,260	15,400	2,260
2017-07-03	2,320	2,339	2,290	2,323	16,100	2,323
2017-06-30	2,314	2,316	2,303	2,316	4,400	2,316
2017-06-29	2,299	2,320	2,295	2,315	11,900	2,315
2017-06-28	2,304	2,316	2,290	2,292	13,900	2,292
2017-06-27	2,312	2,334	2,310	2,321	10,300	2,321
2017-06-26	2,301	2,329	2,301	2,312	6,200	2,312
2017-06-23	2,333	2,349	2,312	2,312	17,100	2,312
2017-06-22	2,370	2,375	2,337	2,369	13,200	2,369
2017-06-21	2,350	2,373	2,337	2,365	5,800	2,365
2017-06-20	2,382	2,382	2,333	2,358	13,700	2,358
2017-06-19	2,408	2,430	2,320	2,332	17,200	2,332
2017-06-16	2,435	2,448	2,370	2,388	20,100	2,388
2017-06-15	2,451	2,455	2,400	2,429	14,700	2,429
2017-06-14	2,400	2,460	2,388	2,450	24,900	2,450
2017-06-13	2,341	2,398	2,331	2,386	12,900	2,386
2017-06-12	2,314	2,360	2,311	2,330	9,100	2,330
2017-06-09	2,300	2,332	2,300	2,313	10,300	2,313
2017-06-08	2,272	2,410	2,272	2,336	31,800	2,336
2017-06-07	2,348	2,350	2,270	2,272	35,200	2,272
2017-06-06	2,489	2,489	2,348	2,356	34,200	2,356
2017-06-05	2,470	2,513	2,461	2,472	24,000	2,472
2017-06-02	2,523	2,635	2,446	2,470	79,800	2,470
2017-06-01	2,720	2,729	2,430	2,502	147,000	2,502
2017-05-31	2,508	2,955	2,508	2,752	136,600	2,752
2017-05-30	2,300	2,535	2,300	2,480	78,600	2,480
2017-05-29	2,150	2,298	2,147	2,288	49,000	2,288
2017-05-26	2,131	2,147	2,085	2,146	69,800	2,146
2017-05-25	2,033	2,096	2,033	2,081	48,800	2,081
2017-05-24	2,034	2,053	2,002	2,030	31,600	2,030
2017-05-23	2,010	2,038	2,009	2,022	23,900	2,022
2017-05-22	1,985	2,097	1,985	2,032	65,900	2,032
2017-05-19	1,944	1,970	1,931	1,969	39,200	1,969
2017-05-18	1,841	1,920	1,825	1,919	38,500	1,919
2017-05-17	1,830	1,900	1,821	1,847	22,900	1,847
2017-05-16	1,812	1,825	1,810	1,816	10,300	1,816
2017-05-15	1,800	1,815	1,790	1,805	9,300	1,805
2017-05-12	1,800	1,818	1,790	1,802	13,000	1,802
2017-05-11	1,762	1,780	1,762	1,767	6,000	1,767
2017-05-10	1,775	1,790	1,750	1,765	8,500	1,765
2017-05-09	1,779	1,849	1,750	1,766	28,200	1,766
2017-05-08	1,650	1,680	1,640	1,659	11,000	1,659
2017-05-02	1,645	1,650	1,634	1,650	2,800	1,650
2017-05-01	1,642	1,649	1,633	1,640	1,900	1,640
2017-04-28	1,650	1,650	1,642	1,642	1,000	1,642
2017-04-27	1,650	1,650	1,644	1,650	1,600	1,650
2017-04-26	1,660	1,660	1,632	1,650	3,700	1,650
2017-04-25	1,658	1,658	1,641	1,657	4,500	1,657
2017-04-24	1,666	1,666	1,649	1,658	3,700	1,658
2017-04-21	1,670	1,670	1,641	1,667	5,200	1,667
2017-04-20	1,650	1,650	1,625	1,648	2,800	1,648
2017-04-19	1,619	1,643	1,619	1,623	5,700	1,623
2017-04-18	1,554	1,600	1,554	1,590	4,000	1,590
2017-04-17	1,540	1,589	1,540	1,550	7,500	1,550
2017-04-14	1,550	1,589	1,540	1,540	3,600	1,540
2017-04-13	1,613	1,615	1,548	1,564	9,500	1,564
2017-04-12	1,681	1,681	1,613	1,613	5,300	1,613
2017-04-11	1,685	1,689	1,681	1,681	2,300	1,681
2017-04-10	1,691	1,700	1,685	1,700	3,600	1,700
2017-04-07	1,700	1,719	1,690	1,699	4,500	1,699
2017-04-06	1,725	1,747	1,711	1,711	3,100	1,711
2017-04-05	1,740	1,742	1,702	1,733	4,800	1,733
2017-04-04	1,700	1,748	1,680	1,706	6,800	1,706
2017-04-03	1,755	1,755	1,700	1,700	10,000	1,700
2017-03-31	1,755	1,799	1,752	1,760	4,500	1,760
2017-03-30	1,770	1,794	1,757	1,762	11,000	1,762
2017-03-29	1,801	1,815	1,723	1,764	18,900	1,764
2017-03-28	1,889	1,889	1,850	1,863	13,100	1,863
2017-03-27	1,878	1,892	1,863	1,889	9,600	1,889
2017-03-24	1,880	1,900	1,878	1,878	11,500	1,878
2017-03-23	1,852	1,880	1,852	1,880	7,800	1,880
2017-03-22	1,878	1,880	1,855	1,880	7,600	1,880
2017-03-21	1,900	1,900	1,847	1,888	20,700	1,888
2017-03-17	1,902	1,933	1,901	1,901	11,200	1,901
2017-03-16	1,900	2,100	1,845	1,921	36,300	1,921
2017-03-15	1,740	1,800	1,740	1,800	28,200	1,800
2017-03-14	1,700	1,750	1,697	1,737	22,400	1,737
2017-03-13	1,680	1,700	1,680	1,699	7,000	1,699
2017-03-10	1,650	1,694	1,650	1,666	10,200	1,666
2017-03-09	1,665	1,666	1,644	1,644	6,800	1,644
2017-03-08	1,656	1,659	1,642	1,653	8,000	1,653
2017-03-07	1,630	1,689	1,630	1,641	12,300	1,641
2017-03-06	1,605	1,629	1,600	1,620	9,900	1,620
2017-03-03	1,548	1,600	1,547	1,600	11,500	1,600
2017-03-02	1,550	1,550	1,540	1,540	4,900	1,540
2017-03-01	1,525	1,540	1,525	1,531	5,300	1,531
2017-02-28	1,511	1,524	1,505	1,520	4,000	1,520
2017-02-27	1,480	1,520	1,480	1,511	7,800	1,511
2017-02-24	1,483	1,499	1,469	1,479	7,600	1,479
2017-02-23	1,470	1,498	1,470	1,483	3,500	1,483
2017-02-22	1,485	1,512	1,465	1,474	6,300	1,474
2017-02-21	1,492	1,518	1,450	1,489	10,100	1,489
2017-02-20	1,502	1,523	1,495	1,495	20,400	1,495
2017-02-17	1,518	1,519	1,508	1,510	7,100	1,510
2017-02-16	1,529	1,529	1,500	1,500	4,200	1,500
2017-02-15	1,515	1,529	1,515	1,529	5,200	1,529
2017-02-14	1,521	1,529	1,514	1,515	4,800	1,515
2017-02-13	1,511	1,520	1,511	1,515	1,300	1,515
2017-02-10	1,505	1,511	1,501	1,510	2,300	1,510
2017-02-09	1,508	1,510	1,497	1,497	5,300	1,497
2017-02-08	1,499	1,510	1,490	1,500	5,100	1,500
2017-02-07	1,484	1,494	1,482	1,494	3,800	1,494
2017-02-06	1,509	1,509	1,481	1,494	4,900	1,494
2017-02-03	1,510	1,510	1,471	1,479	6,800	1,479
2017-02-02	1,505	1,511	1,500	1,500	6,200	1,500
2017-02-01	1,508	1,509	1,478	1,503	6,200	1,503
2017-01-31	1,492	1,510	1,475	1,501	12,500	1,501
2017-01-30	1,470	1,480	1,470	1,480	14,200	1,480
2017-01-27	1,456	1,470	1,456	1,469	7,500	1,469
2017-01-26	1,451	1,470	1,451	1,457	5,800	1,457
2017-01-25	1,446	1,469	1,446	1,463	6,700	1,463
2017-01-24	1,468	1,480	1,445	1,445	2,300	1,445
2017-01-23	1,433	1,492	1,433	1,467	7,200	1,467
2017-01-20	1,415	1,433	1,411	1,433	5,000	1,433
2017-01-19	1,410	1,417	1,410	1,417	1,100	1,417
2017-01-18	1,420	1,420	1,410	1,410	4,800	1,410
2017-01-17	1,420	1,421	1,417	1,419	3,000	1,419
2017-01-16	1,411	1,420	1,410	1,417	5,100	1,417
2017-01-13	1,407	1,411	1,404	1,411	4,800	1,411
2017-01-12	1,409	1,409	1,404	1,405	3,100	1,405
2017-01-11	1,408	1,409	1,406	1,409	2,000	1,409
2017-01-10	1,407	1,409	1,397	1,405	11,300	1,405
2017-01-06	1,406	1,406	1,401	1,406	1,500	1,406
2017-01-05	1,406	1,408	1,400	1,400	3,300	1,400
2017-01-04	1,409	1,409	1,403	1,403	2,500	1,403

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