2209 井村屋グループ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4882,4882,4152,4257,9002,425
2018-12-272,4602,4982,4052,42314,3002,423
2018-12-262,2212,3662,2212,30123,8002,301
2018-12-252,2222,2722,1602,17922,5002,179
2018-12-212,4002,4002,3012,30619,4002,306
2018-12-202,5832,5832,4002,42223,6002,422
2018-12-192,5902,6272,5672,58312,4002,583
2018-12-182,7812,7812,5612,58524,5002,585
2018-12-172,8202,8202,7552,78911,4002,789
2018-12-142,8552,8842,8402,84512,7002,845
2018-12-132,8432,8902,8182,86210,9002,862
2018-12-122,8952,8952,7962,81816,4002,818
2018-12-112,8892,9302,7952,79511,5002,795
2018-12-102,9722,9892,8172,83914,9002,839
2018-12-073,0403,0402,9702,97010,3002,970
2018-12-063,0353,0502,9963,0058,9003,005
2018-12-053,1003,1053,0503,0707,4003,070
2018-12-043,1203,1303,1003,1054,1003,105
2018-12-033,1003,1203,0903,1055,9003,105
2018-11-303,1203,1203,0803,1157,4003,115
2018-11-293,0953,1253,0953,1159,3003,115
2018-11-283,0903,1003,0653,0904,3003,090
2018-11-273,0303,1003,0103,10010,8003,100
2018-11-262,9943,0502,9783,0257,2003,025
2018-11-223,0203,0252,9703,0057,5003,005
2018-11-212,9903,0102,9602,9933,6002,993
2018-11-203,0053,0402,9602,9918,5002,991
2018-11-192,9883,0202,9883,0054,8003,005
2018-11-163,0003,0002,9742,9886,3002,988
2018-11-152,9893,0652,9893,0003,9003,000
2018-11-143,0303,0402,9882,98914,5002,989
2018-11-133,0503,0953,0203,0556,9003,055
2018-11-123,1253,1953,1253,1503,2003,150
2018-11-093,1303,1703,1253,1508,3003,150
2018-11-083,1003,1453,0853,13511,3003,135
2018-11-073,1103,1303,0703,07011,9003,070
2018-11-063,0653,1103,0053,10011,9003,100
2018-11-053,1003,1003,0603,0606,0003,060
2018-11-023,0603,1003,0553,10012,8003,100
2018-11-013,0503,0753,0003,05515,6003,055
2018-10-313,0803,1053,0103,09022,1003,090
2018-10-302,8772,9152,8602,89913,6002,899
2018-10-293,0003,0202,8722,87210,8002,872
2018-10-263,0753,0752,9522,97215,3002,972
2018-10-253,0503,0502,9032,90313,9002,903
2018-10-243,0103,0553,0053,0508,4003,050
2018-10-233,0753,0753,0103,01511,2003,015
2018-10-223,1053,1103,0653,0757,5003,075
2018-10-193,1303,1303,1003,1005,3003,100
2018-10-183,1353,1803,1153,14010,7003,140
2018-10-173,1403,1403,1153,1357,5003,135
2018-10-163,1053,1203,0803,0807,4003,080
2018-10-153,1703,1703,0903,09014,3003,090
2018-10-123,1503,2003,1003,17013,9003,170
2018-10-113,1003,1203,0853,10019,3003,100
2018-10-103,2303,2403,1953,20017,6003,200
2018-10-093,3003,3003,2103,22012,0003,220
2018-10-053,2903,3003,2803,29511,1003,295
2018-10-043,3753,3753,2803,29017,1003,290
2018-10-033,4203,4203,3053,30514,3003,305
2018-10-023,3953,4503,3853,43512,6003,435
2018-10-013,4753,4753,3753,3857,3003,385
2018-09-283,4353,4453,4003,4055,8003,405
2018-09-273,4403,4453,4003,4008,3003,400
2018-09-263,5003,5153,4303,45516,2003,455
2018-09-253,5503,5603,5053,55024,4003,550
2018-09-213,5003,5903,4753,55023,2003,550
2018-09-203,3853,4503,3853,4509,0003,450
2018-09-193,3703,3853,3353,38011,2003,380
2018-09-183,2753,3553,2753,3408,5003,340
2018-09-143,3053,3753,2753,27528,1003,275
2018-09-133,3303,3553,3303,3406,6003,340
2018-09-123,3553,3653,3203,3259,5003,325
2018-09-113,2903,3503,2853,3409,0003,340
2018-09-103,2953,2953,2503,2807,6003,280
2018-09-073,2903,3003,2553,2757,9003,275
2018-09-063,3203,3253,2753,2857,9003,285
2018-09-053,3403,3703,2853,29012,6003,290
2018-09-043,4453,4453,3103,32011,1003,320
2018-09-033,6153,6153,4103,4259,7003,425
2018-08-313,5803,6253,5553,6209,9003,620
2018-08-303,5753,6153,5553,61512,0003,615
2018-08-293,6003,6103,5653,60511,5003,605
2018-08-283,4803,6003,4603,57523,1003,575
2018-08-273,3153,5003,3153,50013,9003,500
2018-08-243,2453,3403,2303,3157,1003,315
2018-08-233,2153,2303,2153,2153,7003,215
2018-08-223,2003,2253,1803,1956,3003,195
2018-08-213,2553,2553,1803,19517,1003,195
2018-08-203,3503,3503,2703,2709,7003,270
2018-08-173,3753,3753,3253,3353,9003,335
2018-08-163,3953,3953,3203,32510,6003,325
2018-08-153,3853,4203,3853,3957,0003,395
2018-08-143,3853,4003,3153,37513,8003,375
2018-08-133,5003,5003,4003,4008,8003,400
2018-08-103,5003,5403,4803,50012,4003,500
2018-08-093,3953,4553,3853,4405,8003,440
2018-08-083,3653,4253,3553,3659,9003,365
2018-08-073,3403,3703,3403,36510,3003,365
2018-08-063,3203,3753,3203,33520,3003,335
2018-08-033,5003,5153,4603,46018,6003,460
2018-08-023,5203,5653,5153,5159,2003,515
2018-08-013,5453,5503,4803,52010,5003,520
2018-07-313,6503,6503,5253,58510,8003,585
2018-07-303,6553,6853,6103,62510,7003,625
2018-07-273,6703,6803,6153,65515,0003,655
2018-07-263,7503,7503,6253,65020,0003,650
2018-07-253,6953,6953,6353,64010,1003,640
2018-07-243,6903,7253,6803,69513,3003,695
2018-07-233,6803,7203,6653,6759,1003,675
2018-07-203,7003,7003,6353,69017,2003,690
2018-07-193,7303,7603,6403,70524,6003,705
2018-07-183,6303,7403,6103,72544,1003,725
2018-07-173,4053,6503,4053,61033,7003,610
2018-07-133,3903,4253,3903,4058,1003,405
2018-07-123,3703,4103,3703,3906,5003,390
2018-07-113,3403,4103,3203,36011,8003,360
2018-07-103,4153,4503,3153,31513,0003,315
2018-07-093,4103,4403,4103,4157,5003,415
2018-07-063,3103,4753,3103,40015,9003,400
2018-07-053,3603,3853,3103,31011,4003,310
2018-07-043,3103,3453,3003,3307,7003,330
2018-07-033,3903,4003,3153,32515,1003,325
2018-07-023,5603,5603,4003,41511,0003,415
2018-06-293,5603,6453,5403,56019,0003,560
2018-06-283,4253,6003,3903,57521,4003,575
2018-06-273,3553,4453,3553,43011,2003,430
2018-06-263,3303,3753,3303,3506,3003,350
2018-06-253,4253,4253,3303,33012,1003,330
2018-06-223,5203,5203,3803,4209,4003,420
2018-06-213,5953,5953,5303,5308,7003,530
2018-06-203,6053,6103,5703,6058,5003,605
2018-06-193,5803,6453,5603,60511,8003,605
2018-06-183,6603,6603,6003,60513,2003,605
2018-06-153,5003,5803,5003,56518,2003,565
2018-06-143,4803,4953,4403,4859,5003,485
2018-06-133,4903,4903,4603,4808,3003,480
2018-06-123,3953,4953,3953,42015,5003,420
2018-06-113,3353,3753,3103,3757,8003,375
2018-06-083,2853,3303,2803,33012,3003,330
2018-06-073,3053,3253,2653,32514,7003,325
2018-06-063,3303,3303,3003,30511,6003,305
2018-06-053,3453,3503,3203,3405,8003,340
2018-06-043,3553,3803,3253,3558,7003,355
2018-06-013,3603,3853,3403,3557,8003,355
2018-05-313,4053,4053,3453,3558,6003,355
2018-05-303,3053,3653,3053,3608,5003,360
2018-05-293,4103,4153,3303,37012,6003,370
2018-05-283,4753,4753,4153,4406,5003,440
2018-05-253,4603,5003,4603,4756,8003,475
2018-05-243,5103,5153,4553,46011,4003,460
2018-05-233,5353,5503,5053,53013,5003,530
2018-05-223,5753,5853,5253,54510,5003,545
2018-05-213,5153,5653,4803,56513,1003,565
2018-05-183,5503,5503,5053,51511,5003,515
2018-05-173,5703,5903,5603,5707,5003,570
2018-05-163,6053,6353,5603,57012,3003,570
2018-05-153,6453,6653,6103,61022,3003,610
2018-05-143,7003,7203,6253,64028,6003,640
2018-05-113,6903,7203,6053,64028,8003,640
2018-05-103,5703,6353,5503,55039,5003,550
2018-05-093,6003,6103,5653,57521,7003,575
2018-05-083,5153,5903,5153,56526,1003,565
2018-05-073,4553,5103,4403,50539,9003,505
2018-05-023,3703,3953,3503,39510,3003,395
2018-05-013,3153,3353,3053,3308,8003,330
2018-04-273,4003,4003,2803,32519,1003,325
2018-04-263,3503,4053,2903,38538,2003,385
2018-04-253,2803,3653,2803,34514,4003,345
2018-04-243,2953,3103,2803,29018,1003,290
2018-04-233,3753,4203,2953,30029,8003,300
2018-04-203,4203,4403,3903,40018,2003,400
2018-04-193,4503,4503,3903,42517,0003,425
2018-04-183,4653,4953,4353,43514,9003,435
2018-04-173,5403,5453,3353,46523,9003,465
2018-04-163,6103,6353,5453,56512,0003,565
2018-04-133,5703,6153,5553,61014,0003,610
2018-04-123,6503,6553,5903,60012,0003,600
2018-04-113,7303,7403,6003,63519,2003,635
2018-04-103,7803,8153,7253,72515,2003,725
2018-04-093,8503,8503,7703,78018,0003,780
2018-04-063,8003,8953,7903,85519,5003,855
2018-04-053,8253,8553,7553,83019,9003,830
2018-04-043,7853,8403,7503,82517,6003,825
2018-04-033,8453,8453,7703,78513,4003,785
2018-03-303,9353,9353,8503,86510,3003,865
2018-03-293,8253,9453,8203,93516,2003,935
2018-03-283,8353,8853,7603,79520,4003,795
2018-03-273,8903,9653,8553,96020,8003,960
2018-03-263,7553,7803,7153,75021,2003,750
2018-03-233,8103,8603,7903,80016,3003,800
2018-03-223,8153,8903,8053,88010,1003,880
2018-03-203,8503,8503,7803,83016,2003,830
2018-03-193,9103,9103,8003,87017,4003,870
2018-03-163,9504,0003,9203,94012,4003,940
2018-03-153,9204,0003,9203,93515,7003,935
2018-03-143,8603,9553,8603,92014,3003,920
2018-03-133,8553,9253,7503,92521,6003,925
2018-03-123,8803,9003,8203,89518,3003,895
2018-03-093,8903,8903,7703,81026,3003,810
2018-03-083,8253,8353,7553,77019,6003,770
2018-03-073,9453,9553,8053,82529,4003,825
2018-03-063,9004,0153,8754,00022,6004,000
2018-03-053,9754,0553,8203,82030,7003,820
2018-03-023,8804,0403,8304,00041,8004,000
2018-03-014,0254,0253,8803,90530,5003,905
2018-02-284,0604,0603,9854,00039,9004,000
2018-02-274,0954,1204,0504,07519,6004,075
2018-02-264,1554,1554,0554,12023,8004,120
2018-02-234,1104,1754,0504,07528,6004,075
2018-02-224,1354,2054,0654,14535,2004,145
2018-02-214,2704,2704,0554,10552,8004,105
2018-02-204,2954,3504,2204,22033,5004,220
2018-02-194,3204,4004,2254,29534,3004,295
2018-02-164,1754,3404,1754,22039,4004,220
2018-02-154,1904,2304,0904,17033,9004,170
2018-02-144,2504,3104,1704,19034,3004,190
2018-02-134,2554,3654,1354,14037,4004,140
2018-02-094,0354,2854,0054,22030,3004,220
2018-02-084,1204,3004,1204,23535,7004,235
2018-02-074,4154,5104,0304,100130,4004,100
2018-02-064,3004,4504,0004,345148,2004,345
2018-02-054,3554,5004,3154,32070,5004,320
2018-02-024,4404,5304,3754,49586,5004,495
2018-02-014,7504,7754,4154,505166,1004,505
2018-01-314,7004,8954,6754,725478,4004,725
2018-01-304,1454,7404,1354,700590,1004,700
2018-01-293,9004,5403,9004,105338,4004,105
2018-01-263,7953,9453,7753,845103,1003,845
2018-01-253,7253,8003,7253,77037,8003,770
2018-01-243,7853,7853,7253,72531,7003,725
2018-01-233,6703,8203,6703,78556,8003,785
2018-01-223,7003,7303,6603,67032,2003,670
2018-01-193,6653,7403,6453,68525,5003,685
2018-01-183,6653,7403,6053,68046,1003,680
2018-01-173,5703,6803,5703,65045,1003,650
2018-01-163,6203,6203,5853,60043,0003,600
2018-01-153,6803,7003,5053,68063,1003,680
2018-01-123,8053,8703,6503,71078,5003,710
2018-01-113,7053,9103,5603,800147,5003,800
2018-01-103,4603,7003,3853,695112,7003,695
2018-01-093,3003,4753,3003,455110,5003,455
2018-01-053,1803,3103,1803,28078,7003,280
2018-01-043,1303,2103,1303,20050,5003,200

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