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
2019-12-30	1,943	1,943	1,917	1,918	58,300	1,918
2019-12-27	1,963	1,968	1,947	1,948	50,300	1,948
2019-12-26	1,965	1,965	1,953	1,955	40,400	1,955
2019-12-25	1,978	1,978	1,962	1,965	35,700	1,965
2019-12-24	1,990	1,992	1,980	1,980	30,800	1,980
2019-12-23	2,007	2,007	1,990	1,990	23,300	1,990
2019-12-20	2,002	2,022	1,996	2,007	23,900	2,007
2019-12-19	2,016	2,022	2,001	2,001	12,100	2,001
2019-12-18	1,998	2,017	1,994	2,016	16,600	2,016
2019-12-17	1,998	1,998	1,985	1,994	27,100	1,994
2019-12-16	2,002	2,005	1,988	1,990	28,500	1,990
2019-12-13	2,023	2,024	2,000	2,000	32,700	2,000
2019-12-12	2,025	2,025	2,002	2,002	13,000	2,002
2019-12-11	2,017	2,025	2,010	2,011	18,100	2,011
2019-12-10	2,029	2,029	2,016	2,018	20,400	2,018
2019-12-09	2,030	2,054	2,029	2,030	15,200	2,030
2019-12-06	2,035	2,046	2,026	2,026	10,300	2,026
2019-12-05	2,034	2,044	2,029	2,035	6,500	2,035
2019-12-04	2,030	2,041	2,024	2,028	14,100	2,028
2019-12-03	2,052	2,052	2,021	2,030	10,900	2,030
2019-12-02	2,068	2,071	2,058	2,058	8,500	2,058
2019-11-29	2,047	2,057	2,047	2,049	5,300	2,049
2019-11-28	2,070	2,074	2,045	2,047	12,900	2,047
2019-11-27	2,085	2,085	2,057	2,062	3,900	2,062
2019-11-26	2,093	2,107	2,052	2,052	8,300	2,052
2019-11-25	2,053	2,098	2,053	2,089	6,200	2,089
2019-11-22	2,078	2,078	2,052	2,052	5,000	2,052
2019-11-21	2,076	2,102	2,052	2,070	12,300	2,070
2019-11-20	2,105	2,105	2,076	2,076	5,100	2,076
2019-11-19	2,096	2,098	2,090	2,094	6,800	2,094
2019-11-18	2,099	2,115	2,095	2,107	3,700	2,107
2019-11-15	2,102	2,117	2,095	2,099	10,100	2,099
2019-11-14	2,110	2,110	2,091	2,102	2,800	2,102
2019-11-13	2,128	2,128	2,101	2,103	5,500	2,103
2019-11-12	2,124	2,128	2,093	2,128	10,000	2,128
2019-11-11	2,150	2,150	2,105	2,110	12,600	2,110
2019-11-08	2,164	2,164	2,107	2,107	20,400	2,107
2019-11-07	2,100	2,166	2,082	2,166	30,900	2,166
2019-11-06	2,086	2,129	2,080	2,107	13,300	2,107
2019-11-05	2,094	2,100	2,077	2,100	15,100	2,100
2019-11-01	2,076	2,089	2,065	2,078	7,900	2,078
2019-10-31	2,070	2,080	2,051	2,055	14,300	2,055
2019-10-30	2,015	2,074	2,013	2,074	26,900	2,074
2019-10-29	2,040	2,057	2,015	2,015	17,200	2,015
2019-10-28	2,024	2,034	2,021	2,033	7,600	2,033
2019-10-25	2,048	2,053	2,026	2,046	10,500	2,046
2019-10-24	2,050	2,050	2,024	2,024	7,300	2,024
2019-10-23	2,015	2,050	2,015	2,050	6,900	2,050
2019-10-21	2,010	2,021	2,010	2,011	11,200	2,011
2019-10-18	2,018	2,051	2,018	2,033	10,200	2,033
2019-10-17	2,031	2,044	2,016	2,018	9,500	2,018
2019-10-16	2,037	2,054	2,032	2,054	8,300	2,054
2019-10-15	2,033	2,051	2,014	2,014	13,200	2,014
2019-10-11	2,021	2,038	2,010	2,014	7,500	2,014
2019-10-10	2,075	2,075	2,012	2,017	8,000	2,017
2019-10-09	2,066	2,069	2,050	2,050	5,500	2,050
2019-10-08	2,070	2,090	2,063	2,073	5,900	2,073
2019-10-07	2,099	2,099	2,060	2,070	5,800	2,070
2019-10-04	2,070	2,072	2,054	2,061	4,600	2,061
2019-10-03	2,110	2,110	2,052	2,070	7,700	2,070
2019-10-02	2,099	2,146	2,077	2,121	12,000	2,121
2019-10-01	2,085	2,098	2,069	2,073	6,200	2,073
2019-09-30	2,100	2,100	2,055	2,060	12,400	2,060
2019-09-27	2,147	2,147	2,103	2,121	19,700	2,121
2019-09-26	2,174	2,207	2,129	2,139	37,000	2,139
2019-09-25	2,178	2,182	2,154	2,180	13,500	2,180
2019-09-24	2,125	2,178	2,120	2,178	13,100	2,178
2019-09-20	2,130	2,153	2,128	2,131	12,700	2,131
2019-09-19	2,141	2,144	2,108	2,129	10,700	2,129
2019-09-18	2,180	2,188	2,110	2,125	11,300	2,125
2019-09-17	2,127	2,180	2,108	2,178	25,900	2,178
2019-09-13	2,100	2,129	2,097	2,127	24,800	2,127
2019-09-12	2,090	2,098	2,077	2,087	17,100	2,087
2019-09-11	2,068	2,092	2,060	2,088	20,300	2,088
2019-09-10	2,081	2,082	2,060	2,068	7,600	2,068
2019-09-09	2,045	2,092	2,044	2,089	9,400	2,089
2019-09-06	2,036	2,060	2,027	2,043	4,000	2,043
2019-09-05	2,043	2,064	2,028	2,035	12,800	2,035
2019-09-04	2,061	2,061	2,031	2,031	6,400	2,031
2019-09-03	2,082	2,082	2,061	2,064	7,700	2,064
2019-09-02	2,018	2,090	2,018	2,089	18,100	2,089
2019-08-30	1,981	2,041	1,980	2,039	14,000	2,039
2019-08-29	1,988	1,988	1,981	1,981	5,800	1,981
2019-08-28	1,986	1,988	1,980	1,986	6,700	1,986
2019-08-27	1,997	1,997	1,986	1,986	6,900	1,986
2019-08-26	2,007	2,007	1,990	1,990	13,100	1,990
2019-08-23	2,002	2,002	1,995	1,996	7,900	1,996
2019-08-22	2,019	2,019	1,998	1,999	9,900	1,999
2019-08-21	2,012	2,018	2,000	2,010	9,600	2,010
2019-08-20	2,012	2,028	2,000	2,021	16,200	2,021
2019-08-19	2,003	2,027	2,003	2,012	6,100	2,012
2019-08-16	2,025	2,025	2,000	2,000	10,600	2,000
2019-08-15	2,022	2,030	2,014	2,029	5,000	2,029
2019-08-14	2,016	2,044	2,016	2,044	8,900	2,044
2019-08-13	2,038	2,041	2,020	2,022	11,400	2,022
2019-08-09	2,023	2,059	2,011	2,059	19,400	2,059
2019-08-08	2,020	2,026	2,003	2,005	10,300	2,005
2019-08-07	2,005	2,043	2,002	2,033	17,800	2,033
2019-08-06	2,020	2,060	2,000	2,055	15,400	2,055
2019-08-05	2,051	2,051	2,031	2,031	12,600	2,031
2019-08-02	2,074	2,074	2,050	2,056	12,500	2,056
2019-08-01	2,081	2,081	2,064	2,080	3,400	2,080
2019-07-31	2,136	2,136	2,081	2,081	10,600	2,081
2019-07-30	2,109	2,138	2,093	2,138	14,000	2,138
2019-07-29	2,076	2,097	2,070	2,096	7,200	2,096
2019-07-26	2,108	2,111	2,072	2,076	8,000	2,076
2019-07-25	2,106	2,123	2,106	2,108	4,500	2,108
2019-07-24	2,101	2,108	2,086	2,104	5,500	2,104
2019-07-23	2,084	2,103	2,068	2,100	7,500	2,100
2019-07-22	2,115	2,115	2,084	2,084	6,000	2,084
2019-07-19	2,087	2,116	2,070	2,116	6,100	2,116
2019-07-18	2,111	2,116	2,055	2,055	20,200	2,055
2019-07-17	2,132	2,145	2,122	2,138	5,700	2,138
2019-07-16	2,110	2,151	2,110	2,128	16,100	2,128
2019-07-12	2,129	2,130	2,110	2,110	7,000	2,110
2019-07-11	2,126	2,138	2,111	2,113	10,200	2,113
2019-07-10	2,120	2,120	2,100	2,100	12,100	2,100
2019-07-09	2,122	2,135	2,120	2,128	5,000	2,128
2019-07-08	2,163	2,184	2,125	2,125	11,800	2,125
2019-07-05	2,118	2,169	2,114	2,163	15,700	2,163
2019-07-04	2,128	2,182	2,112	2,114	20,900	2,114
2019-07-03	2,117	2,160	2,108	2,113	16,800	2,113
2019-07-02	2,094	2,142	2,090	2,118	11,400	2,118
2019-07-01	2,091	2,094	2,075	2,081	19,100	2,081
2019-06-28	2,040	2,065	2,039	2,048	12,300	2,048
2019-06-27	2,052	2,052	2,035	2,038	12,400	2,038
2019-06-26	2,085	2,090	2,050	2,050	14,300	2,050
2019-06-25	2,128	2,140	2,080	2,083	13,700	2,083
2019-06-24	2,229	2,229	2,118	2,128	12,000	2,128
2019-06-21	2,090	2,177	2,080	2,136	19,600	2,136
2019-06-20	2,116	2,116	2,081	2,093	11,800	2,093
2019-06-19	2,096	2,100	2,085	2,091	10,400	2,091
2019-06-18	2,110	2,113	2,093	2,094	8,400	2,094
2019-06-17	2,105	2,116	2,093	2,096	11,400	2,096
2019-06-14	2,118	2,120	2,092	2,120	9,100	2,120
2019-06-13	2,104	2,115	2,092	2,115	12,000	2,115
2019-06-12	2,118	2,118	2,104	2,104	11,700	2,104
2019-06-11	2,137	2,137	2,110	2,116	14,500	2,116
2019-06-10	2,158	2,158	2,130	2,136	9,800	2,136
2019-06-07	2,155	2,155	2,111	2,128	4,900	2,128
2019-06-06	2,149	2,149	2,133	2,133	2,400	2,133
2019-06-05	2,112	2,168	2,101	2,149	10,400	2,149
2019-06-04	2,135	2,135	2,100	2,130	14,400	2,130
2019-06-03	2,156	2,156	2,113	2,113	8,800	2,113
2019-05-31	2,246	2,246	2,148	2,157	9,700	2,157
2019-05-30	2,220	2,220	2,202	2,209	5,100	2,209
2019-05-29	2,242	2,242	2,206	2,209	9,300	2,209
2019-05-28	2,289	2,289	2,240	2,242	5,400	2,242
2019-05-27	2,249	2,296	2,243	2,296	8,800	2,296
2019-05-24	2,220	2,269	2,217	2,245	7,800	2,245
2019-05-23	2,228	2,235	2,215	2,215	9,000	2,215
2019-05-22	2,229	2,235	2,201	2,230	7,200	2,230
2019-05-21	2,228	2,236	2,218	2,234	6,700	2,234
2019-05-20	2,256	2,256	2,224	2,228	6,700	2,228
2019-05-17	2,239	2,240	2,220	2,239	5,100	2,239
2019-05-16	2,243	2,243	2,213	2,220	5,700	2,220
2019-05-15	2,192	2,244	2,169	2,244	8,900	2,244
2019-05-14	2,171	2,171	2,108	2,169	13,400	2,169
2019-05-13	2,275	2,278	2,215	2,215	9,700	2,215
2019-05-10	2,325	2,325	2,261	2,261	11,300	2,261
2019-05-09	2,340	2,344	2,272	2,275	13,000	2,275
2019-05-08	2,407	2,407	2,334	2,345	9,900	2,345
2019-05-07	2,442	2,442	2,258	2,411	47,100	2,411
2019-04-26	2,480	2,480	2,443	2,444	6,400	2,444
2019-04-25	2,434	2,479	2,434	2,470	8,800	2,470
2019-04-24	2,458	2,458	2,434	2,434	5,300	2,434
2019-04-23	2,421	2,430	2,400	2,412	9,700	2,412
2019-04-22	2,445	2,450	2,432	2,441	3,600	2,441
2019-04-19	2,460	2,460	2,441	2,445	3,800	2,445
2019-04-18	2,450	2,450	2,415	2,420	4,100	2,420
2019-04-17	2,452	2,456	2,440	2,446	4,200	2,446
2019-04-16	2,481	2,481	2,462	2,465	3,100	2,465
2019-04-15	2,449	2,482	2,446	2,482	12,100	2,482
2019-04-12	2,414	2,454	2,414	2,445	7,800	2,445
2019-04-11	2,355	2,570	2,355	2,409	49,900	2,409
2019-04-10	2,402	2,404	2,350	2,352	7,900	2,352
2019-04-09	2,412	2,412	2,394	2,403	5,000	2,403
2019-04-08	2,404	2,418	2,402	2,406	3,300	2,406
2019-04-05	2,440	2,440	2,403	2,403	3,400	2,403
2019-04-04	2,447	2,447	2,410	2,410	9,400	2,410
2019-04-03	2,440	2,447	2,420	2,447	7,100	2,447
2019-04-02	2,479	2,479	2,424	2,431	12,000	2,431
2019-04-01	2,451	2,455	2,420	2,429	11,700	2,429
2019-03-29	2,461	2,474	2,430	2,430	6,600	2,430
2019-03-28	2,471	2,471	2,436	2,468	10,800	2,468
2019-03-27	2,473	2,489	2,472	2,487	7,100	2,487
2019-03-26	2,465	2,524	2,465	2,515	27,700	2,515
2019-03-25	2,509	2,509	2,457	2,478	14,400	2,478
2019-03-22	2,499	2,518	2,451	2,509	14,400	2,509
2019-03-20	2,490	2,490	2,418	2,437	22,300	2,437
2019-03-19	2,503	2,510	2,500	2,500	5,300	2,500
2019-03-18	2,509	2,520	2,485	2,513	22,100	2,513
2019-03-15	2,506	2,509	2,496	2,497	13,000	2,497
2019-03-14	2,504	2,509	2,496	2,506	6,500	2,506
2019-03-13	2,514	2,515	2,493	2,496	4,200	2,496
2019-03-12	2,499	2,543	2,498	2,505	12,700	2,505
2019-03-11	2,469	2,499	2,459	2,481	6,200	2,481
2019-03-08	2,491	2,494	2,456	2,468	12,200	2,468
2019-03-07	2,491	2,499	2,480	2,497	7,600	2,497
2019-03-06	2,501	2,505	2,482	2,493	7,400	2,493
2019-03-05	2,499	2,502	2,472	2,501	7,700	2,501
2019-03-04	2,510	2,510	2,481	2,502	6,600	2,502
2019-03-01	2,491	2,506	2,491	2,493	6,200	2,493
2019-02-28	2,514	2,514	2,490	2,497	6,600	2,497
2019-02-27	2,496	2,532	2,496	2,507	9,500	2,507
2019-02-26	2,489	2,510	2,488	2,508	7,400	2,508
2019-02-25	2,478	2,478	2,441	2,478	10,000	2,478
2019-02-22	2,442	2,442	2,434	2,435	4,200	2,435
2019-02-21	2,462	2,466	2,415	2,440	24,700	2,440
2019-02-20	2,520	2,520	2,504	2,512	7,200	2,512
2019-02-19	2,493	2,525	2,480	2,516	6,900	2,516
2019-02-18	2,461	2,495	2,440	2,493	9,300	2,493
2019-02-15	2,456	2,456	2,421	2,438	6,600	2,438
2019-02-14	2,448	2,460	2,434	2,456	4,700	2,456
2019-02-13	2,450	2,455	2,418	2,427	4,800	2,427
2019-02-12	2,436	2,446	2,415	2,443	7,800	2,443
2019-02-08	2,425	2,441	2,386	2,395	12,100	2,395
2019-02-07	2,470	2,521	2,423	2,442	8,800	2,442
2019-02-06	2,502	2,525	2,456	2,486	11,400	2,486
2019-02-05	2,475	2,559	2,444	2,552	15,300	2,552
2019-02-04	2,464	2,477	2,442	2,458	10,500	2,458
2019-02-01	2,403	2,430	2,396	2,414	12,000	2,414
2019-01-31	2,431	2,431	2,402	2,403	8,800	2,403
2019-01-30	2,479	2,479	2,414	2,427	14,200	2,427
2019-01-29	2,461	2,475	2,412	2,429	8,900	2,429
2019-01-28	2,501	2,501	2,460	2,460	5,800	2,460
2019-01-25	2,590	2,590	2,472	2,501	12,800	2,501
2019-01-24	2,617	2,617	2,574	2,590	8,700	2,590
2019-01-23	2,543	2,632	2,542	2,618	19,500	2,618
2019-01-22	2,485	2,565	2,460	2,551	10,600	2,551
2019-01-21	2,469	2,490	2,448	2,485	6,300	2,485
2019-01-18	2,361	2,475	2,359	2,468	18,900	2,468
2019-01-17	2,391	2,417	2,361	2,374	5,700	2,374
2019-01-16	2,406	2,430	2,390	2,391	7,200	2,391
2019-01-15	2,447	2,447	2,383	2,404	11,400	2,404
2019-01-11	2,445	2,450	2,419	2,425	6,500	2,425
2019-01-10	2,468	2,483	2,442	2,445	6,800	2,445
2019-01-09	2,500	2,520	2,474	2,474	6,200	2,474
2019-01-08	2,468	2,493	2,446	2,483	5,600	2,483
2019-01-07	2,509	2,509	2,430	2,441	6,400	2,441
2019-01-04	2,347	2,417	2,247	2,410	9,900	2,410

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30