2209 井村屋グループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,258	2,258	2,227	2,232	5,100	2,232
2021-12-29	2,232	2,254	2,214	2,252	10,700	2,252
2021-12-28	2,220	2,232	2,201	2,232	10,600	2,232
2021-12-27	2,202	2,217	2,195	2,202	13,000	2,202
2021-12-24	2,215	2,216	2,200	2,209	10,100	2,209
2021-12-23	2,210	2,223	2,210	2,215	6,500	2,215
2021-12-22	2,240	2,240	2,186	2,203	9,600	2,203
2021-12-21	2,200	2,243	2,186	2,198	21,300	2,198
2021-12-20	2,262	2,274	2,196	2,196	17,700	2,196
2021-12-17	2,331	2,331	2,272	2,289	14,800	2,289
2021-12-16	2,348	2,354	2,330	2,350	8,900	2,350
2021-12-15	2,319	2,345	2,319	2,345	7,800	2,345
2021-12-14	2,298	2,326	2,298	2,319	9,900	2,319
2021-12-13	2,272	2,290	2,272	2,284	6,400	2,284
2021-12-10	2,285	2,285	2,254	2,278	12,500	2,278
2021-12-09	2,271	2,292	2,270	2,285	6,200	2,285
2021-12-08	2,290	2,298	2,274	2,289	9,600	2,289
2021-12-07	2,258	2,298	2,246	2,298	12,000	2,298
2021-12-06	2,283	2,298	2,247	2,258	13,400	2,258
2021-12-03	2,223	2,264	2,222	2,248	10,500	2,248
2021-12-02	2,160	2,248	2,160	2,176	15,500	2,176
2021-12-01	2,160	2,164	2,139	2,145	15,300	2,145
2021-11-30	2,201	2,225	2,162	2,162	19,800	2,162
2021-11-29	2,210	2,225	2,176	2,180	25,700	2,180
2021-11-26	2,253	2,271	2,214	2,214	16,000	2,214
2021-11-25	2,249	2,318	2,249	2,260	5,500	2,260
2021-11-24	2,273	2,290	2,248	2,248	9,400	2,248
2021-11-22	2,275	2,313	2,265	2,305	4,600	2,305
2021-11-19	2,280	2,298	2,263	2,286	7,800	2,286
2021-11-18	2,306	2,316	2,272	2,276	8,700	2,276
2021-11-17	2,321	2,329	2,304	2,308	2,600	2,308
2021-11-16	2,327	2,327	2,313	2,324	8,500	2,324
2021-11-15	2,330	2,350	2,304	2,310	9,800	2,310
2021-11-12	2,295	2,330	2,295	2,330	7,500	2,330
2021-11-11	2,286	2,317	2,280	2,293	2,900	2,293
2021-11-10	2,285	2,292	2,273	2,282	5,400	2,282
2021-11-09	2,325	2,325	2,281	2,283	9,000	2,283
2021-11-08	2,320	2,333	2,304	2,309	8,300	2,309
2021-11-05	2,320	2,327	2,308	2,317	7,300	2,317
2021-11-04	2,310	2,349	2,310	2,318	9,800	2,318
2021-11-02	2,400	2,400	2,307	2,315	25,500	2,315
2021-11-01	2,367	2,388	2,323	2,359	11,300	2,359
2021-10-29	2,337	2,348	2,319	2,348	8,100	2,348
2021-10-28	2,273	2,353	2,273	2,353	15,300	2,353
2021-10-27	2,299	2,300	2,280	2,300	2,800	2,300
2021-10-26	2,306	2,322	2,290	2,290	5,400	2,290
2021-10-25	2,308	2,310	2,292	2,306	4,400	2,306
2021-10-22	2,318	2,330	2,296	2,308	7,000	2,308
2021-10-21	2,343	2,343	2,322	2,322	4,000	2,322
2021-10-20	2,330	2,353	2,318	2,344	6,800	2,344
2021-10-19	2,291	2,316	2,280	2,316	8,500	2,316
2021-10-18	2,283	2,285	2,260	2,270	7,100	2,270
2021-10-15	2,252	2,282	2,249	2,282	13,300	2,282
2021-10-14	2,235	2,250	2,230	2,244	9,100	2,244
2021-10-13	2,245	2,253	2,231	2,244	8,600	2,244
2021-10-12	2,271	2,271	2,242	2,246	5,100	2,246
2021-10-11	2,252	2,279	2,249	2,278	5,200	2,278
2021-10-08	2,257	2,270	2,239	2,263	9,900	2,263
2021-10-07	2,246	2,266	2,230	2,231	9,600	2,231
2021-10-06	2,293	2,293	2,244	2,244	11,100	2,244
2021-10-05	2,255	2,274	2,244	2,260	15,200	2,260
2021-10-04	2,282	2,305	2,256	2,260	12,400	2,260
2021-10-01	2,320	2,320	2,269	2,281	18,600	2,281
2021-09-30	2,340	2,355	2,321	2,321	10,200	2,321
2021-09-29	2,375	2,377	2,319	2,339	26,100	2,339
2021-09-28	2,424	2,424	2,375	2,405	57,800	2,405
2021-09-27	2,450	2,450	2,427	2,427	32,200	2,427
2021-09-24	2,396	2,424	2,388	2,424	26,900	2,424
2021-09-22	2,424	2,428	2,393	2,393	13,400	2,393
2021-09-21	2,403	2,437	2,393	2,431	17,600	2,431
2021-09-17	2,430	2,450	2,420	2,450	24,400	2,450
2021-09-16	2,429	2,430	2,408	2,430	12,000	2,430
2021-09-15	2,430	2,430	2,402	2,430	14,900	2,430
2021-09-14	2,399	2,430	2,387	2,430	19,600	2,430
2021-09-13	2,355	2,413	2,351	2,413	18,000	2,413
2021-09-10	2,322	2,356	2,322	2,356	23,200	2,356
2021-09-09	2,309	2,330	2,309	2,330	11,600	2,330
2021-09-08	2,326	2,333	2,320	2,333	18,300	2,333
2021-09-07	2,321	2,330	2,313	2,326	21,600	2,326
2021-09-06	2,341	2,341	2,310	2,321	18,800	2,321
2021-09-03	2,316	2,343	2,316	2,341	16,400	2,341
2021-09-02	2,329	2,329	2,312	2,316	6,800	2,316
2021-09-01	2,354	2,354	2,315	2,318	12,700	2,318
2021-08-31	2,380	2,380	2,355	2,355	5,600	2,355
2021-08-30	2,369	2,377	2,349	2,375	12,700	2,375
2021-08-27	2,310	2,323	2,309	2,319	9,200	2,319
2021-08-26	2,296	2,318	2,296	2,318	7,900	2,318
2021-08-25	2,295	2,311	2,295	2,304	7,400	2,304
2021-08-24	2,298	2,314	2,283	2,295	11,300	2,295
2021-08-23	2,291	2,308	2,286	2,300	13,800	2,300
2021-08-20	2,270	2,284	2,260	2,282	10,200	2,282
2021-08-19	2,256	2,267	2,251	2,251	5,000	2,251
2021-08-18	2,268	2,268	2,252	2,257	4,500	2,257
2021-08-17	2,256	2,262	2,250	2,250	12,100	2,250
2021-08-16	2,272	2,274	2,256	2,256	10,800	2,256
2021-08-13	2,257	2,272	2,257	2,272	5,700	2,272
2021-08-12	2,266	2,270	2,250	2,253	9,000	2,253
2021-08-11	2,268	2,270	2,260	2,262	5,000	2,262
2021-08-10	2,268	2,278	2,258	2,258	8,700	2,258
2021-08-06	2,258	2,270	2,258	2,267	9,100	2,267
2021-08-05	2,286	2,286	2,275	2,275	4,100	2,275
2021-08-04	2,283	2,298	2,282	2,282	3,600	2,282
2021-08-03	2,300	2,315	2,282	2,282	5,800	2,282
2021-08-02	2,289	2,338	2,289	2,316	12,600	2,316
2021-07-30	2,281	2,290	2,280	2,289	4,500	2,289
2021-07-29	2,300	2,313	2,283	2,283	5,700	2,283
2021-07-28	2,285	2,298	2,283	2,298	4,100	2,298
2021-07-27	2,312	2,312	2,299	2,309	7,100	2,309
2021-07-26	2,305	2,312	2,292	2,300	5,400	2,300
2021-07-21	2,292	2,310	2,292	2,304	6,300	2,304
2021-07-20	2,270	2,297	2,265	2,289	8,700	2,289
2021-07-19	2,280	2,291	2,260	2,274	12,800	2,274
2021-07-16	2,297	2,297	2,279	2,282	9,000	2,282
2021-07-15	2,329	2,333	2,297	2,297	18,500	2,297
2021-07-14	2,306	2,334	2,306	2,329	9,200	2,329
2021-07-13	2,331	2,331	2,305	2,329	14,600	2,329
2021-07-12	2,297	2,335	2,297	2,335	12,500	2,335
2021-07-09	2,300	2,303	2,259	2,264	37,900	2,264
2021-07-08	2,304	2,327	2,300	2,300	19,600	2,300
2021-07-07	2,325	2,325	2,303	2,303	9,300	2,303
2021-07-06	2,306	2,320	2,306	2,317	3,800	2,317
2021-07-05	2,319	2,319	2,305	2,306	8,600	2,306
2021-07-02	2,310	2,326	2,308	2,326	9,200	2,326
2021-07-01	2,325	2,325	2,300	2,300	16,400	2,300
2021-06-30	2,330	2,345	2,325	2,325	9,000	2,325
2021-06-29	2,328	2,344	2,323	2,330	11,600	2,330
2021-06-28	2,335	2,339	2,322	2,328	15,600	2,328
2021-06-25	2,319	2,331	2,311	2,331	12,900	2,331
2021-06-24	2,320	2,338	2,312	2,316	8,800	2,316
2021-06-23	2,310	2,320	2,305	2,320	7,200	2,320
2021-06-22	2,308	2,325	2,297	2,311	19,300	2,311
2021-06-21	2,313	2,320	2,294	2,300	25,200	2,300
2021-06-18	2,340	2,346	2,322	2,331	21,400	2,331
2021-06-17	2,332	2,333	2,320	2,320	7,000	2,320
2021-06-16	2,323	2,335	2,309	2,332	15,200	2,332
2021-06-15	2,320	2,342	2,314	2,323	15,600	2,323
2021-06-14	2,325	2,335	2,305	2,320	10,500	2,320
2021-06-11	2,325	2,325	2,310	2,310	15,800	2,310
2021-06-10	2,324	2,339	2,322	2,329	12,300	2,329
2021-06-09	2,315	2,338	2,309	2,336	8,800	2,336
2021-06-08	2,311	2,336	2,310	2,315	10,500	2,315
2021-06-07	2,335	2,341	2,310	2,311	13,400	2,311
2021-06-04	2,294	2,329	2,290	2,323	16,300	2,323
2021-06-03	2,298	2,318	2,293	2,293	13,300	2,293
2021-06-02	2,300	2,323	2,293	2,293	19,200	2,293
2021-06-01	2,358	2,358	2,301	2,301	15,500	2,301
2021-05-31	2,365	2,395	2,344	2,344	9,100	2,344
2021-05-28	2,341	2,398	2,331	2,398	10,500	2,398
2021-05-27	2,321	2,340	2,300	2,300	11,000	2,300
2021-05-26	2,350	2,350	2,321	2,321	10,000	2,321
2021-05-25	2,390	2,394	2,349	2,349	13,200	2,349
2021-05-24	2,414	2,426	2,390	2,390	7,000	2,390
2021-05-21	2,404	2,438	2,404	2,411	8,500	2,411
2021-05-20	2,401	2,437	2,394	2,402	8,600	2,402
2021-05-19	2,438	2,438	2,386	2,403	14,400	2,403
2021-05-18	2,390	2,436	2,376	2,432	7,000	2,432
2021-05-17	2,397	2,439	2,371	2,380	16,200	2,380
2021-05-14	2,369	2,423	2,349	2,395	14,400	2,395
2021-05-13	2,400	2,402	2,333	2,333	16,100	2,333
2021-05-12	2,440	2,440	2,350	2,350	19,700	2,350
2021-05-11	2,440	2,448	2,387	2,400	34,400	2,400
2021-05-10	2,445	2,501	2,445	2,501	9,700	2,501
2021-05-07	2,413	2,458	2,413	2,438	6,000	2,438
2021-05-06	2,391	2,414	2,388	2,388	8,300	2,388
2021-04-30	2,337	2,414	2,337	2,398	12,200	2,398
2021-04-28	2,405	2,405	2,334	2,334	13,400	2,334
2021-04-27	2,454	2,454	2,411	2,411	6,700	2,411
2021-04-26	2,455	2,468	2,420	2,420	10,400	2,420
2021-04-23	2,482	2,482	2,445	2,445	7,400	2,445
2021-04-22	2,431	2,484	2,431	2,482	6,100	2,482
2021-04-21	2,480	2,484	2,431	2,431	9,800	2,431
2021-04-20	2,507	2,508	2,480	2,480	11,000	2,480
2021-04-19	2,531	2,531	2,507	2,508	8,500	2,508
2021-04-16	2,517	2,530	2,513	2,524	3,500	2,524
2021-04-15	2,485	2,525	2,485	2,515	7,400	2,515
2021-04-14	2,532	2,532	2,481	2,481	10,400	2,481
2021-04-13	2,544	2,544	2,500	2,500	9,200	2,500
2021-04-12	2,503	2,538	2,503	2,535	9,100	2,535
2021-04-09	2,509	2,551	2,500	2,500	10,000	2,500
2021-04-08	2,572	2,572	2,509	2,509	15,100	2,509
2021-04-07	2,522	2,572	2,517	2,572	9,300	2,572
2021-04-06	2,556	2,575	2,525	2,531	14,900	2,531
2021-04-05	2,529	2,549	2,525	2,540	10,600	2,540
2021-04-02	2,542	2,552	2,511	2,529	7,100	2,529
2021-04-01	2,538	2,569	2,521	2,522	10,700	2,522
2021-03-31	2,614	2,614	2,538	2,538	24,700	2,538
2021-03-30	2,666	2,705	2,617	2,639	25,500	2,639
2021-03-29	2,700	2,720	2,666	2,715	31,100	2,715
2021-03-26	2,686	2,693	2,656	2,690	28,500	2,690
2021-03-25	2,625	2,700	2,601	2,675	34,400	2,675
2021-03-24	2,708	2,708	2,625	2,625	19,400	2,625
2021-03-23	2,742	2,750	2,700	2,708	15,400	2,708
2021-03-22	2,755	2,774	2,710	2,734	36,400	2,734
2021-03-19	2,697	2,789	2,656	2,769	48,900	2,769
2021-03-18	2,699	2,700	2,662	2,700	23,300	2,700
2021-03-17	2,660	2,700	2,639	2,700	18,600	2,700
2021-03-16	2,650	2,666	2,629	2,660	15,600	2,660
2021-03-15	2,649	2,654	2,601	2,644	20,600	2,644
2021-03-12	2,653	2,653	2,616	2,644	21,100	2,644
2021-03-11	2,636	2,669	2,636	2,653	14,800	2,653
2021-03-10	2,695	2,695	2,618	2,636	14,900	2,636
2021-03-09	2,628	2,695	2,600	2,695	25,700	2,695
2021-03-08	2,591	2,618	2,582	2,611	17,900	2,611
2021-03-05	2,579	2,594	2,525	2,591	18,400	2,591
2021-03-04	2,528	2,556	2,506	2,552	11,300	2,552
2021-03-03	2,520	2,555	2,504	2,555	9,900	2,555
2021-03-02	2,560	2,560	2,518	2,525	10,900	2,525
2021-03-01	2,544	2,565	2,515	2,565	10,900	2,565
2021-02-26	2,530	2,544	2,505	2,506	12,100	2,506
2021-02-25	2,491	2,575	2,484	2,572	26,200	2,572
2021-02-24	2,528	2,528	2,464	2,471	21,400	2,471
2021-02-22	2,550	2,550	2,498	2,516	24,400	2,516
2021-02-19	2,452	2,540	2,451	2,533	20,000	2,533
2021-02-18	2,500	2,500	2,458	2,458	18,500	2,458
2021-02-17	2,521	2,535	2,500	2,500	14,500	2,500
2021-02-16	2,532	2,532	2,507	2,521	20,000	2,521
2021-02-15	2,547	2,566	2,514	2,532	18,000	2,532
2021-02-12	2,600	2,600	2,546	2,546	13,500	2,546
2021-02-10	2,593	2,606	2,546	2,555	34,300	2,555
2021-02-09	2,630	2,630	2,593	2,608	15,100	2,608
2021-02-08	2,640	2,658	2,630	2,647	22,200	2,647
2021-02-05	2,568	2,639	2,554	2,619	12,700	2,619
2021-02-04	2,551	2,579	2,523	2,568	11,700	2,568
2021-02-03	2,579	2,579	2,522	2,551	7,700	2,551
2021-02-02	2,525	2,539	2,515	2,531	10,600	2,531
2021-02-01	2,597	2,597	2,525	2,525	12,200	2,525
2021-01-29	2,662	2,662	2,555	2,555	17,000	2,555
2021-01-28	2,609	2,690	2,586	2,688	31,100	2,688
2021-01-27	2,583	2,624	2,576	2,612	12,200	2,612
2021-01-26	2,590	2,593	2,570	2,590	8,200	2,590
2021-01-25	2,532	2,581	2,532	2,581	7,600	2,581
2021-01-22	2,559	2,559	2,531	2,532	7,200	2,532
2021-01-21	2,528	2,561	2,528	2,559	11,000	2,559
2021-01-20	2,549	2,555	2,509	2,522	16,000	2,522
2021-01-19	2,593	2,593	2,538	2,549	9,800	2,549
2021-01-18	2,525	2,593	2,525	2,578	11,400	2,578
2021-01-15	2,602	2,603	2,550	2,550	15,400	2,550
2021-01-14	2,589	2,619	2,578	2,602	17,100	2,602
2021-01-13	2,570	2,609	2,570	2,609	10,500	2,609
2021-01-12	2,594	2,609	2,569	2,574	13,600	2,574
2021-01-08	2,574	2,596	2,545	2,594	18,800	2,594
2021-01-07	2,569	2,574	2,531	2,574	17,400	2,574
2021-01-06	2,489	2,525	2,445	2,484	15,800	2,484
2021-01-05	2,455	2,484	2,415	2,464	20,100	2,464
2021-01-04	2,609	2,609	2,469	2,475	14,700	2,475

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