2209 井村屋グループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9431,9431,9171,91858,3001,918
2019-12-271,9631,9681,9471,94850,3001,948
2019-12-261,9651,9651,9531,95540,4001,955
2019-12-251,9781,9781,9621,96535,7001,965
2019-12-241,9901,9921,9801,98030,8001,980
2019-12-232,0072,0071,9901,99023,3001,990
2019-12-202,0022,0221,9962,00723,9002,007
2019-12-192,0162,0222,0012,00112,1002,001
2019-12-181,9982,0171,9942,01616,6002,016
2019-12-171,9981,9981,9851,99427,1001,994
2019-12-162,0022,0051,9881,99028,5001,990
2019-12-132,0232,0242,0002,00032,7002,000
2019-12-122,0252,0252,0022,00213,0002,002
2019-12-112,0172,0252,0102,01118,1002,011
2019-12-102,0292,0292,0162,01820,4002,018
2019-12-092,0302,0542,0292,03015,2002,030
2019-12-062,0352,0462,0262,02610,3002,026
2019-12-052,0342,0442,0292,0356,5002,035
2019-12-042,0302,0412,0242,02814,1002,028
2019-12-032,0522,0522,0212,03010,9002,030
2019-12-022,0682,0712,0582,0588,5002,058
2019-11-292,0472,0572,0472,0495,3002,049
2019-11-282,0702,0742,0452,04712,9002,047
2019-11-272,0852,0852,0572,0623,9002,062
2019-11-262,0932,1072,0522,0528,3002,052
2019-11-252,0532,0982,0532,0896,2002,089
2019-11-222,0782,0782,0522,0525,0002,052
2019-11-212,0762,1022,0522,07012,3002,070
2019-11-202,1052,1052,0762,0765,1002,076
2019-11-192,0962,0982,0902,0946,8002,094
2019-11-182,0992,1152,0952,1073,7002,107
2019-11-152,1022,1172,0952,09910,1002,099
2019-11-142,1102,1102,0912,1022,8002,102
2019-11-132,1282,1282,1012,1035,5002,103
2019-11-122,1242,1282,0932,12810,0002,128
2019-11-112,1502,1502,1052,11012,6002,110
2019-11-082,1642,1642,1072,10720,4002,107
2019-11-072,1002,1662,0822,16630,9002,166
2019-11-062,0862,1292,0802,10713,3002,107
2019-11-052,0942,1002,0772,10015,1002,100
2019-11-012,0762,0892,0652,0787,9002,078
2019-10-312,0702,0802,0512,05514,3002,055
2019-10-302,0152,0742,0132,07426,9002,074
2019-10-292,0402,0572,0152,01517,2002,015
2019-10-282,0242,0342,0212,0337,6002,033
2019-10-252,0482,0532,0262,04610,5002,046
2019-10-242,0502,0502,0242,0247,3002,024
2019-10-232,0152,0502,0152,0506,9002,050
2019-10-212,0102,0212,0102,01111,2002,011
2019-10-182,0182,0512,0182,03310,2002,033
2019-10-172,0312,0442,0162,0189,5002,018
2019-10-162,0372,0542,0322,0548,3002,054
2019-10-152,0332,0512,0142,01413,2002,014
2019-10-112,0212,0382,0102,0147,5002,014
2019-10-102,0752,0752,0122,0178,0002,017
2019-10-092,0662,0692,0502,0505,5002,050
2019-10-082,0702,0902,0632,0735,9002,073
2019-10-072,0992,0992,0602,0705,8002,070
2019-10-042,0702,0722,0542,0614,6002,061
2019-10-032,1102,1102,0522,0707,7002,070
2019-10-022,0992,1462,0772,12112,0002,121
2019-10-012,0852,0982,0692,0736,2002,073
2019-09-302,1002,1002,0552,06012,4002,060
2019-09-272,1472,1472,1032,12119,7002,121
2019-09-262,1742,2072,1292,13937,0002,139
2019-09-252,1782,1822,1542,18013,5002,180
2019-09-242,1252,1782,1202,17813,1002,178
2019-09-202,1302,1532,1282,13112,7002,131
2019-09-192,1412,1442,1082,12910,7002,129
2019-09-182,1802,1882,1102,12511,3002,125
2019-09-172,1272,1802,1082,17825,9002,178
2019-09-132,1002,1292,0972,12724,8002,127
2019-09-122,0902,0982,0772,08717,1002,087
2019-09-112,0682,0922,0602,08820,3002,088
2019-09-102,0812,0822,0602,0687,6002,068
2019-09-092,0452,0922,0442,0899,4002,089
2019-09-062,0362,0602,0272,0434,0002,043
2019-09-052,0432,0642,0282,03512,8002,035
2019-09-042,0612,0612,0312,0316,4002,031
2019-09-032,0822,0822,0612,0647,7002,064
2019-09-022,0182,0902,0182,08918,1002,089
2019-08-301,9812,0411,9802,03914,0002,039
2019-08-291,9881,9881,9811,9815,8001,981
2019-08-281,9861,9881,9801,9866,7001,986
2019-08-271,9971,9971,9861,9866,9001,986
2019-08-262,0072,0071,9901,99013,1001,990
2019-08-232,0022,0021,9951,9967,9001,996
2019-08-222,0192,0191,9981,9999,9001,999
2019-08-212,0122,0182,0002,0109,6002,010
2019-08-202,0122,0282,0002,02116,2002,021
2019-08-192,0032,0272,0032,0126,1002,012
2019-08-162,0252,0252,0002,00010,6002,000
2019-08-152,0222,0302,0142,0295,0002,029
2019-08-142,0162,0442,0162,0448,9002,044
2019-08-132,0382,0412,0202,02211,4002,022
2019-08-092,0232,0592,0112,05919,4002,059
2019-08-082,0202,0262,0032,00510,3002,005
2019-08-072,0052,0432,0022,03317,8002,033
2019-08-062,0202,0602,0002,05515,4002,055
2019-08-052,0512,0512,0312,03112,6002,031
2019-08-022,0742,0742,0502,05612,5002,056
2019-08-012,0812,0812,0642,0803,4002,080
2019-07-312,1362,1362,0812,08110,6002,081
2019-07-302,1092,1382,0932,13814,0002,138
2019-07-292,0762,0972,0702,0967,2002,096
2019-07-262,1082,1112,0722,0768,0002,076
2019-07-252,1062,1232,1062,1084,5002,108
2019-07-242,1012,1082,0862,1045,5002,104
2019-07-232,0842,1032,0682,1007,5002,100
2019-07-222,1152,1152,0842,0846,0002,084
2019-07-192,0872,1162,0702,1166,1002,116
2019-07-182,1112,1162,0552,05520,2002,055
2019-07-172,1322,1452,1222,1385,7002,138
2019-07-162,1102,1512,1102,12816,1002,128
2019-07-122,1292,1302,1102,1107,0002,110
2019-07-112,1262,1382,1112,11310,2002,113
2019-07-102,1202,1202,1002,10012,1002,100
2019-07-092,1222,1352,1202,1285,0002,128
2019-07-082,1632,1842,1252,12511,8002,125
2019-07-052,1182,1692,1142,16315,7002,163
2019-07-042,1282,1822,1122,11420,9002,114
2019-07-032,1172,1602,1082,11316,8002,113
2019-07-022,0942,1422,0902,11811,4002,118
2019-07-012,0912,0942,0752,08119,1002,081
2019-06-282,0402,0652,0392,04812,3002,048
2019-06-272,0522,0522,0352,03812,4002,038
2019-06-262,0852,0902,0502,05014,3002,050
2019-06-252,1282,1402,0802,08313,7002,083
2019-06-242,2292,2292,1182,12812,0002,128
2019-06-212,0902,1772,0802,13619,6002,136
2019-06-202,1162,1162,0812,09311,8002,093
2019-06-192,0962,1002,0852,09110,4002,091
2019-06-182,1102,1132,0932,0948,4002,094
2019-06-172,1052,1162,0932,09611,4002,096
2019-06-142,1182,1202,0922,1209,1002,120
2019-06-132,1042,1152,0922,11512,0002,115
2019-06-122,1182,1182,1042,10411,7002,104
2019-06-112,1372,1372,1102,11614,5002,116
2019-06-102,1582,1582,1302,1369,8002,136
2019-06-072,1552,1552,1112,1284,9002,128
2019-06-062,1492,1492,1332,1332,4002,133
2019-06-052,1122,1682,1012,14910,4002,149
2019-06-042,1352,1352,1002,13014,4002,130
2019-06-032,1562,1562,1132,1138,8002,113
2019-05-312,2462,2462,1482,1579,7002,157
2019-05-302,2202,2202,2022,2095,1002,209
2019-05-292,2422,2422,2062,2099,3002,209
2019-05-282,2892,2892,2402,2425,4002,242
2019-05-272,2492,2962,2432,2968,8002,296
2019-05-242,2202,2692,2172,2457,8002,245
2019-05-232,2282,2352,2152,2159,0002,215
2019-05-222,2292,2352,2012,2307,2002,230
2019-05-212,2282,2362,2182,2346,7002,234
2019-05-202,2562,2562,2242,2286,7002,228
2019-05-172,2392,2402,2202,2395,1002,239
2019-05-162,2432,2432,2132,2205,7002,220
2019-05-152,1922,2442,1692,2448,9002,244
2019-05-142,1712,1712,1082,16913,4002,169
2019-05-132,2752,2782,2152,2159,7002,215
2019-05-102,3252,3252,2612,26111,3002,261
2019-05-092,3402,3442,2722,27513,0002,275
2019-05-082,4072,4072,3342,3459,9002,345
2019-05-072,4422,4422,2582,41147,1002,411
2019-04-262,4802,4802,4432,4446,4002,444
2019-04-252,4342,4792,4342,4708,8002,470
2019-04-242,4582,4582,4342,4345,3002,434
2019-04-232,4212,4302,4002,4129,7002,412
2019-04-222,4452,4502,4322,4413,6002,441
2019-04-192,4602,4602,4412,4453,8002,445
2019-04-182,4502,4502,4152,4204,1002,420
2019-04-172,4522,4562,4402,4464,2002,446
2019-04-162,4812,4812,4622,4653,1002,465
2019-04-152,4492,4822,4462,48212,1002,482
2019-04-122,4142,4542,4142,4457,8002,445
2019-04-112,3552,5702,3552,40949,9002,409
2019-04-102,4022,4042,3502,3527,9002,352
2019-04-092,4122,4122,3942,4035,0002,403
2019-04-082,4042,4182,4022,4063,3002,406
2019-04-052,4402,4402,4032,4033,4002,403
2019-04-042,4472,4472,4102,4109,4002,410
2019-04-032,4402,4472,4202,4477,1002,447
2019-04-022,4792,4792,4242,43112,0002,431
2019-04-012,4512,4552,4202,42911,7002,429
2019-03-292,4612,4742,4302,4306,6002,430
2019-03-282,4712,4712,4362,46810,8002,468
2019-03-272,4732,4892,4722,4877,1002,487
2019-03-262,4652,5242,4652,51527,7002,515
2019-03-252,5092,5092,4572,47814,4002,478
2019-03-222,4992,5182,4512,50914,4002,509
2019-03-202,4902,4902,4182,43722,3002,437
2019-03-192,5032,5102,5002,5005,3002,500
2019-03-182,5092,5202,4852,51322,1002,513
2019-03-152,5062,5092,4962,49713,0002,497
2019-03-142,5042,5092,4962,5066,5002,506
2019-03-132,5142,5152,4932,4964,2002,496
2019-03-122,4992,5432,4982,50512,7002,505
2019-03-112,4692,4992,4592,4816,2002,481
2019-03-082,4912,4942,4562,46812,2002,468
2019-03-072,4912,4992,4802,4977,6002,497
2019-03-062,5012,5052,4822,4937,4002,493
2019-03-052,4992,5022,4722,5017,7002,501
2019-03-042,5102,5102,4812,5026,6002,502
2019-03-012,4912,5062,4912,4936,2002,493
2019-02-282,5142,5142,4902,4976,6002,497
2019-02-272,4962,5322,4962,5079,5002,507
2019-02-262,4892,5102,4882,5087,4002,508
2019-02-252,4782,4782,4412,47810,0002,478
2019-02-222,4422,4422,4342,4354,2002,435
2019-02-212,4622,4662,4152,44024,7002,440
2019-02-202,5202,5202,5042,5127,2002,512
2019-02-192,4932,5252,4802,5166,9002,516
2019-02-182,4612,4952,4402,4939,3002,493
2019-02-152,4562,4562,4212,4386,6002,438
2019-02-142,4482,4602,4342,4564,7002,456
2019-02-132,4502,4552,4182,4274,8002,427
2019-02-122,4362,4462,4152,4437,8002,443
2019-02-082,4252,4412,3862,39512,1002,395
2019-02-072,4702,5212,4232,4428,8002,442
2019-02-062,5022,5252,4562,48611,4002,486
2019-02-052,4752,5592,4442,55215,3002,552
2019-02-042,4642,4772,4422,45810,5002,458
2019-02-012,4032,4302,3962,41412,0002,414
2019-01-312,4312,4312,4022,4038,8002,403
2019-01-302,4792,4792,4142,42714,2002,427
2019-01-292,4612,4752,4122,4298,9002,429
2019-01-282,5012,5012,4602,4605,8002,460
2019-01-252,5902,5902,4722,50112,8002,501
2019-01-242,6172,6172,5742,5908,7002,590
2019-01-232,5432,6322,5422,61819,5002,618
2019-01-222,4852,5652,4602,55110,6002,551
2019-01-212,4692,4902,4482,4856,3002,485
2019-01-182,3612,4752,3592,46818,9002,468
2019-01-172,3912,4172,3612,3745,7002,374
2019-01-162,4062,4302,3902,3917,2002,391
2019-01-152,4472,4472,3832,40411,4002,404
2019-01-112,4452,4502,4192,4256,5002,425
2019-01-102,4682,4832,4422,4456,8002,445
2019-01-092,5002,5202,4742,4746,2002,474
2019-01-082,4682,4932,4462,4835,6002,483
2019-01-072,5092,5092,4302,4416,4002,441
2019-01-042,3472,4172,2472,4109,9002,410

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