2209 井村屋グループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,578	2,578	2,521	2,536	8,200	2,536
2020-12-29	2,508	2,583	2,507	2,578	15,800	2,578
2020-12-28	2,511	2,514	2,452	2,508	19,800	2,508
2020-12-25	2,520	2,545	2,505	2,511	10,100	2,511
2020-12-24	2,543	2,585	2,512	2,520	10,600	2,520
2020-12-23	2,540	2,552	2,513	2,543	12,000	2,543
2020-12-22	2,633	2,634	2,526	2,540	17,100	2,540
2020-12-21	2,624	2,644	2,590	2,617	11,700	2,617
2020-12-18	2,633	2,633	2,589	2,627	12,200	2,627
2020-12-17	2,635	2,650	2,605	2,646	12,800	2,646
2020-12-16	2,635	2,651	2,594	2,635	12,100	2,635
2020-12-15	2,656	2,675	2,622	2,635	14,900	2,635
2020-12-14	2,676	2,690	2,646	2,656	25,000	2,656
2020-12-11	2,625	2,663	2,599	2,646	27,400	2,646
2020-12-10	2,548	2,629	2,540	2,629	23,600	2,629
2020-12-09	2,566	2,607	2,530	2,548	20,800	2,548
2020-12-08	2,553	2,583	2,541	2,579	18,400	2,579
2020-12-07	2,619	2,619	2,537	2,555	19,500	2,555
2020-12-04	2,562	2,586	2,536	2,585	10,600	2,585
2020-12-03	2,563	2,597	2,535	2,561	10,200	2,561
2020-12-02	2,591	2,620	2,536	2,563	22,800	2,563
2020-12-01	2,564	2,597	2,552	2,572	14,600	2,572
2020-11-30	2,618	2,618	2,554	2,568	14,400	2,568
2020-11-27	2,586	2,622	2,577	2,589	27,300	2,589
2020-11-26	2,525	2,590	2,525	2,583	9,300	2,583
2020-11-25	2,600	2,618	2,531	2,531	13,100	2,531
2020-11-24	2,600	2,600	2,547	2,566	11,500	2,566
2020-11-20	2,548	2,566	2,522	2,523	8,600	2,523
2020-11-19	2,568	2,590	2,531	2,584	18,300	2,584
2020-11-18	2,602	2,602	2,529	2,568	30,800	2,568
2020-11-17	2,634	2,634	2,555	2,594	24,000	2,594
2020-11-16	2,590	2,680	2,531	2,650	35,600	2,650
2020-11-13	2,578	2,588	2,550	2,577	14,900	2,577
2020-11-12	2,588	2,596	2,536	2,581	21,500	2,581
2020-11-11	2,587	2,588	2,548	2,588	34,100	2,588
2020-11-10	2,534	2,587	2,500	2,587	30,100	2,587
2020-11-09	2,555	2,564	2,464	2,550	27,300	2,550
2020-11-06	2,469	2,541	2,421	2,541	19,300	2,541
2020-11-05	2,421	2,456	2,376	2,451	13,900	2,451
2020-11-04	2,390	2,436	2,350	2,420	27,400	2,420
2020-11-02	2,410	2,432	2,353	2,391	17,500	2,391
2020-10-30	2,352	2,385	2,329	2,385	14,300	2,385
2020-10-29	2,350	2,375	2,350	2,358	4,600	2,358
2020-10-28	2,345	2,379	2,309	2,374	18,300	2,374
2020-10-27	2,250	2,343	2,242	2,343	8,000	2,343
2020-10-26	2,299	2,304	2,251	2,260	5,200	2,260
2020-10-23	2,346	2,346	2,300	2,300	5,900	2,300
2020-10-22	2,361	2,361	2,329	2,335	9,100	2,335
2020-10-21	2,328	2,395	2,328	2,368	14,800	2,368
2020-10-20	2,343	2,353	2,288	2,326	10,300	2,326
2020-10-19	2,294	2,350	2,291	2,350	11,900	2,350
2020-10-16	2,388	2,388	2,310	2,320	13,100	2,320
2020-10-15	2,493	2,506	2,391	2,417	16,200	2,417
2020-10-14	2,484	2,496	2,466	2,493	7,900	2,493
2020-10-13	2,451	2,486	2,444	2,460	5,300	2,460
2020-10-12	2,529	2,529	2,429	2,437	20,100	2,437
2020-10-09	2,465	2,480	2,423	2,479	8,300	2,479
2020-10-08	2,446	2,466	2,413	2,430	18,600	2,430
2020-10-07	2,440	2,459	2,390	2,445	13,900	2,445
2020-10-06	2,492	2,492	2,441	2,451	8,400	2,451
2020-10-05	2,443	2,543	2,443	2,492	16,700	2,492
2020-10-02	2,551	2,560	2,421	2,443	25,700	2,443
2020-09-30	2,678	2,678	2,538	2,538	22,000	2,538
2020-09-29	2,630	2,724	2,580	2,680	54,000	2,680
2020-09-28	2,586	2,648	2,575	2,632	71,700	2,632
2020-09-25	2,566	2,586	2,549	2,570	44,300	2,570
2020-09-24	2,540	2,566	2,537	2,564	25,100	2,564
2020-09-23	2,539	2,566	2,515	2,537	27,800	2,537
2020-09-18	2,500	2,569	2,485	2,557	36,800	2,557
2020-09-17	2,470	2,500	2,465	2,500	35,300	2,500
2020-09-16	2,401	2,472	2,370	2,464	35,000	2,464
2020-09-15	2,403	2,405	2,358	2,392	14,600	2,392
2020-09-14	2,393	2,403	2,385	2,403	20,700	2,403
2020-09-11	2,386	2,410	2,340	2,403	30,900	2,403
2020-09-10	2,269	2,356	2,267	2,336	29,900	2,336
2020-09-09	2,268	2,275	2,239	2,267	18,000	2,267
2020-09-08	2,216	2,270	2,204	2,270	18,700	2,270
2020-09-07	2,230	2,230	2,203	2,204	9,400	2,204
2020-09-04	2,268	2,268	2,218	2,237	19,400	2,237
2020-09-03	2,280	2,280	2,230	2,230	31,600	2,230
2020-09-02	2,297	2,300	2,277	2,289	5,500	2,289
2020-09-01	2,308	2,308	2,258	2,265	12,100	2,265
2020-08-31	2,293	2,312	2,270	2,270	12,900	2,270
2020-08-28	2,269	2,285	2,208	2,251	19,700	2,251
2020-08-27	2,301	2,304	2,288	2,292	11,000	2,292
2020-08-26	2,394	2,395	2,238	2,322	29,400	2,322
2020-08-25	2,410	2,417	2,378	2,395	15,300	2,395
2020-08-24	2,425	2,425	2,391	2,410	7,100	2,410
2020-08-21	2,436	2,436	2,389	2,434	10,500	2,434
2020-08-20	2,435	2,439	2,426	2,436	4,000	2,436
2020-08-19	2,425	2,442	2,425	2,436	5,700	2,436
2020-08-18	2,447	2,447	2,420	2,425	12,500	2,425
2020-08-17	2,440	2,445	2,422	2,438	10,700	2,438
2020-08-14	2,437	2,438	2,422	2,430	6,700	2,430
2020-08-13	2,433	2,438	2,408	2,438	18,400	2,438
2020-08-12	2,379	2,439	2,379	2,418	23,300	2,418
2020-08-11	2,311	2,400	2,311	2,400	29,300	2,400
2020-08-07	2,324	2,376	2,324	2,357	9,900	2,357
2020-08-06	2,367	2,367	2,307	2,324	4,700	2,324
2020-08-05	2,300	2,368	2,300	2,341	6,700	2,341
2020-08-04	2,300	2,377	2,300	2,344	25,500	2,344
2020-08-03	2,251	2,320	2,250	2,315	12,000	2,315
2020-07-31	2,364	2,364	2,231	2,231	18,300	2,231
2020-07-30	2,314	2,369	2,312	2,369	34,600	2,369
2020-07-29	2,316	2,329	2,300	2,312	4,500	2,312
2020-07-28	2,350	2,350	2,300	2,336	8,200	2,336
2020-07-27	2,304	2,350	2,304	2,350	15,400	2,350
2020-07-22	2,335	2,340	2,287	2,304	12,300	2,304
2020-07-21	2,283	2,335	2,264	2,335	19,200	2,335
2020-07-20	2,262	2,285	2,231	2,285	14,400	2,285
2020-07-17	2,261	2,275	2,251	2,275	6,700	2,275
2020-07-16	2,277	2,277	2,254	2,261	6,800	2,261
2020-07-15	2,261	2,278	2,261	2,278	17,700	2,278
2020-07-14	2,264	2,285	2,250	2,261	14,600	2,261
2020-07-13	2,170	2,265	2,169	2,264	12,500	2,264
2020-07-10	2,154	2,208	2,154	2,155	10,000	2,155
2020-07-09	2,186	2,208	2,150	2,153	11,500	2,153
2020-07-08	2,256	2,285	2,185	2,187	8,100	2,187
2020-07-07	2,251	2,267	2,235	2,267	7,100	2,267
2020-07-06	2,260	2,279	2,247	2,267	11,100	2,267
2020-07-03	2,245	2,269	2,196	2,269	15,200	2,269
2020-07-02	2,160	2,269	2,157	2,250	32,700	2,250
2020-07-01	2,268	2,269	2,107	2,107	22,000	2,107
2020-06-30	2,310	2,330	2,237	2,282	25,100	2,282
2020-06-29	2,190	2,320	2,184	2,310	87,600	2,310
2020-06-26	2,155	2,182	2,141	2,182	26,700	2,182
2020-06-25	2,109	2,155	2,109	2,141	24,000	2,141
2020-06-24	2,111	2,114	2,096	2,109	5,200	2,109
2020-06-23	2,118	2,118	2,088	2,110	8,000	2,110
2020-06-22	2,125	2,125	2,105	2,118	7,200	2,118
2020-06-19	2,099	2,125	2,076	2,125	26,700	2,125
2020-06-18	2,082	2,099	2,066	2,099	9,100	2,099
2020-06-17	2,053	2,090	2,052	2,082	18,100	2,082
2020-06-16	2,026	2,070	2,004	2,070	20,400	2,070
2020-06-15	1,995	2,035	1,995	2,001	14,300	2,001
2020-06-12	2,039	2,039	1,954	1,995	19,200	1,995
2020-06-11	2,049	2,049	2,005	2,005	11,700	2,005
2020-06-10	2,052	2,052	2,018	2,050	14,000	2,050
2020-06-09	2,073	2,082	2,055	2,062	13,900	2,062
2020-06-08	2,070	2,070	2,055	2,070	9,100	2,070
2020-06-05	2,069	2,070	2,055	2,070	10,600	2,070
2020-06-04	2,055	2,069	2,030	2,069	11,400	2,069
2020-06-03	2,057	2,058	2,021	2,049	12,000	2,049
2020-06-02	2,035	2,052	2,021	2,052	11,100	2,052
2020-06-01	2,054	2,054	2,016	2,024	7,400	2,024
2020-05-29	2,075	2,075	2,028	2,046	18,900	2,046
2020-05-28	2,010	2,079	2,005	2,079	48,000	2,079
2020-05-27	1,995	2,010	1,986	2,010	18,700	2,010
2020-05-26	1,998	1,999	1,977	1,999	21,000	1,999
2020-05-25	1,980	1,993	1,974	1,974	6,500	1,974
2020-05-22	1,951	1,995	1,951	1,972	10,200	1,972
2020-05-21	1,960	1,975	1,955	1,975	4,500	1,975
2020-05-20	1,949	1,969	1,949	1,969	11,700	1,969
2020-05-19	1,980	1,991	1,933	1,949	19,200	1,949
2020-05-18	1,959	1,981	1,956	1,980	17,400	1,980
2020-05-15	1,903	1,938	1,903	1,933	17,400	1,933
2020-05-14	1,945	1,975	1,900	1,900	19,900	1,900
2020-05-13	1,895	1,936	1,893	1,933	12,500	1,933
2020-05-12	1,959	1,959	1,900	1,902	20,100	1,902
2020-05-11	1,916	1,929	1,897	1,929	8,800	1,929
2020-05-08	1,939	1,960	1,903	1,915	21,000	1,915
2020-05-07	1,895	1,944	1,891	1,939	18,100	1,939
2020-05-01	1,902	1,910	1,881	1,907	11,200	1,907
2020-04-30	1,947	1,947	1,876	1,895	41,600	1,895
2020-04-28	1,960	2,004	1,864	1,874	157,200	1,874
2020-04-27	1,957	1,983	1,923	1,960	40,500	1,960
2020-04-24	1,910	1,949	1,887	1,949	17,100	1,949
2020-04-23	1,930	1,946	1,910	1,910	12,700	1,910
2020-04-22	1,964	1,964	1,907	1,922	8,900	1,922
2020-04-21	1,926	1,967	1,908	1,964	32,400	1,964
2020-04-20	1,898	1,929	1,892	1,929	17,500	1,929
2020-04-17	1,896	1,929	1,884	1,905	18,700	1,905
2020-04-16	1,887	1,926	1,884	1,910	19,400	1,910
2020-04-15	1,938	1,941	1,897	1,909	19,200	1,909
2020-04-14	1,934	1,938	1,890	1,938	21,600	1,938
2020-04-13	1,939	1,939	1,890	1,911	13,800	1,911
2020-04-10	1,940	1,940	1,872	1,940	23,500	1,940
2020-04-09	1,913	1,946	1,880	1,930	30,300	1,930
2020-04-08	1,758	1,923	1,758	1,923	43,900	1,923
2020-04-07	1,728	1,765	1,716	1,758	11,900	1,758
2020-04-06	1,625	1,694	1,615	1,688	16,900	1,688
2020-04-03	1,654	1,717	1,625	1,625	10,200	1,625
2020-04-02	1,650	1,670	1,607	1,649	13,200	1,649
2020-04-01	1,765	1,765	1,660	1,663	12,700	1,663
2020-03-31	1,863	1,863	1,764	1,805	15,000	1,805
2020-03-30	1,820	1,870	1,795	1,860	34,800	1,860
2020-03-27	1,897	1,907	1,820	1,874	55,500	1,874
2020-03-26	1,821	1,871	1,764	1,871	28,800	1,871
2020-03-25	1,771	1,820	1,759	1,820	24,700	1,820
2020-03-24	1,720	1,750	1,701	1,750	19,300	1,750
2020-03-23	1,647	1,698	1,574	1,698	29,000	1,698
2020-03-19	1,585	1,613	1,550	1,575	19,100	1,575
2020-03-18	1,607	1,640	1,542	1,549	17,500	1,549
2020-03-17	1,465	1,628	1,450	1,607	27,600	1,607
2020-03-16	1,450	1,516	1,449	1,468	28,900	1,468
2020-03-13	1,480	1,480	1,401	1,448	51,800	1,448
2020-03-12	1,582	1,582	1,500	1,517	31,700	1,517
2020-03-11	1,563	1,607	1,563	1,577	19,600	1,577
2020-03-10	1,500	1,569	1,460	1,569	27,600	1,569
2020-03-09	1,589	1,589	1,500	1,505	28,900	1,505
2020-03-06	1,564	1,585	1,551	1,559	23,400	1,559
2020-03-05	1,565	1,600	1,565	1,584	16,100	1,584
2020-03-04	1,585	1,588	1,550	1,551	38,400	1,551
2020-03-03	1,687	1,687	1,585	1,585	27,600	1,585
2020-03-02	1,570	1,659	1,566	1,622	29,200	1,622
2020-02-28	1,684	1,692	1,570	1,572	43,700	1,572
2020-02-27	1,798	1,805	1,713	1,719	36,600	1,719
2020-02-26	1,847	1,847	1,795	1,797	29,500	1,797
2020-02-25	1,890	1,890	1,852	1,852	28,600	1,852
2020-02-21	1,900	1,910	1,892	1,892	9,400	1,892
2020-02-20	1,900	1,910	1,900	1,900	6,600	1,900
2020-02-19	1,910	1,910	1,900	1,901	8,200	1,901
2020-02-18	1,940	1,940	1,903	1,910	13,400	1,910
2020-02-17	1,952	1,953	1,932	1,935	11,700	1,935
2020-02-14	1,941	1,958	1,941	1,952	4,800	1,952
2020-02-13	1,937	1,961	1,930	1,959	18,300	1,959
2020-02-12	1,943	1,943	1,931	1,937	8,000	1,937
2020-02-10	1,948	1,949	1,940	1,944	4,200	1,944
2020-02-07	1,950	1,953	1,939	1,948	11,700	1,948
2020-02-06	1,935	1,953	1,933	1,942	16,200	1,942
2020-02-05	1,928	1,959	1,928	1,943	19,500	1,943
2020-02-04	1,902	1,928	1,902	1,927	10,200	1,927
2020-02-03	1,901	1,911	1,899	1,903	6,000	1,903
2020-01-31	1,908	1,918	1,904	1,912	7,300	1,912
2020-01-30	1,910	1,917	1,896	1,908	10,500	1,908
2020-01-29	1,916	1,917	1,901	1,914	7,400	1,914
2020-01-28	1,890	1,919	1,879	1,917	17,400	1,917
2020-01-27	1,900	1,900	1,887	1,890	17,100	1,890
2020-01-24	1,908	1,909	1,900	1,900	28,200	1,900
2020-01-23	1,918	1,918	1,907	1,908	21,800	1,908
2020-01-22	1,928	1,928	1,918	1,918	11,400	1,918
2020-01-21	1,925	1,929	1,920	1,920	5,200	1,920
2020-01-20	1,926	1,929	1,921	1,921	9,300	1,921
2020-01-17	1,939	1,939	1,922	1,925	12,700	1,925
2020-01-16	1,936	1,942	1,930	1,939	10,800	1,939
2020-01-15	1,950	1,951	1,935	1,940	14,100	1,940
2020-01-14	1,965	1,965	1,945	1,950	10,100	1,950
2020-01-10	1,965	1,968	1,946	1,950	14,800	1,950
2020-01-09	1,933	1,968	1,933	1,961	22,000	1,961
2020-01-08	1,924	1,937	1,902	1,930	15,900	1,930
2020-01-07	1,904	1,935	1,904	1,926	22,900	1,926
2020-01-06	1,918	1,918	1,901	1,904	28,100	1,904

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