2209 井村屋グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,256	2,256	2,233	2,233	3,800	2,233
2022-12-29	2,245	2,256	2,233	2,256	7,700	2,256
2022-12-28	2,244	2,250	2,237	2,249	4,800	2,249
2022-12-27	2,226	2,244	2,226	2,244	3,100	2,244
2022-12-26	2,249	2,249	2,224	2,226	3,700	2,226
2022-12-23	2,240	2,249	2,229	2,249	7,100	2,249
2022-12-22	2,208	2,240	2,202	2,240	6,400	2,240
2022-12-21	2,212	2,225	2,202	2,206	11,000	2,206
2022-12-20	2,250	2,250	2,211	2,224	8,900	2,224
2022-12-19	2,219	2,252	2,219	2,252	11,400	2,252
2022-12-16	2,247	2,250	2,215	2,217	8,400	2,217
2022-12-15	2,255	2,255	2,241	2,252	5,600	2,252
2022-12-14	2,230	2,257	2,227	2,257	11,400	2,257
2022-12-13	2,224	2,246	2,221	2,230	14,100	2,230
2022-12-12	2,214	2,218	2,204	2,204	7,700	2,204
2022-12-09	2,198	2,216	2,196	2,214	8,800	2,214
2022-12-08	2,207	2,207	2,196	2,201	10,400	2,201
2022-12-07	2,196	2,218	2,195	2,217	7,100	2,217
2022-12-06	2,198	2,206	2,194	2,203	7,700	2,203
2022-12-05	2,203	2,204	2,190	2,198	12,400	2,198
2022-12-02	2,211	2,212	2,192	2,202	16,500	2,202
2022-12-01	2,232	2,232	2,213	2,222	11,700	2,222
2022-11-30	2,263	2,268	2,231	2,231	14,800	2,231
2022-11-29	2,301	2,301	2,259	2,266	10,400	2,266
2022-11-28	2,293	2,310	2,281	2,307	15,700	2,307
2022-11-25	2,290	2,291	2,270	2,290	12,200	2,290
2022-11-24	2,257	2,290	2,247	2,290	14,300	2,290
2022-11-22	2,240	2,269	2,239	2,269	18,100	2,269
2022-11-21	2,230	2,240	2,222	2,240	6,000	2,240
2022-11-18	2,235	2,238	2,216	2,221	7,200	2,221
2022-11-17	2,223	2,233	2,212	2,233	10,900	2,233
2022-11-16	2,223	2,235	2,222	2,234	3,800	2,234
2022-11-15	2,233	2,243	2,224	2,233	8,900	2,233
2022-11-14	2,222	2,256	2,220	2,238	11,100	2,238
2022-11-11	2,239	2,239	2,223	2,234	6,600	2,234
2022-11-10	2,199	2,251	2,199	2,239	14,200	2,239
2022-11-09	2,207	2,224	2,190	2,207	13,800	2,207
2022-11-08	2,196	2,230	2,191	2,207	16,200	2,207
2022-11-07	2,220	2,220	2,196	2,205	12,000	2,205
2022-11-04	2,270	2,270	2,204	2,209	16,900	2,209
2022-11-02	2,371	2,371	2,220	2,237	72,200	2,237
2022-11-01	2,188	2,203	2,171	2,171	7,500	2,171
2022-10-31	2,165	2,197	2,159	2,188	10,700	2,188
2022-10-28	2,212	2,215	2,135	2,135	54,600	2,135
2022-10-27	2,223	2,228	2,212	2,215	4,600	2,215
2022-10-26	2,222	2,248	2,222	2,229	7,000	2,229
2022-10-25	2,227	2,248	2,210	2,232	7,800	2,232
2022-10-24	2,251	2,251	2,193	2,198	8,700	2,198
2022-10-21	2,226	2,239	2,216	2,216	3,300	2,216
2022-10-20	2,228	2,240	2,228	2,239	3,300	2,239
2022-10-19	2,227	2,241	2,222	2,238	6,600	2,238
2022-10-18	2,229	2,236	2,228	2,233	5,600	2,233
2022-10-17	2,236	2,236	2,219	2,222	9,100	2,222
2022-10-14	2,211	2,242	2,211	2,236	11,900	2,236
2022-10-13	2,215	2,223	2,197	2,215	12,900	2,215
2022-10-12	2,220	2,237	2,220	2,220	8,800	2,220
2022-10-11	2,231	2,265	2,230	2,232	13,900	2,232
2022-10-07	2,235	2,254	2,230	2,251	11,300	2,251
2022-10-06	2,240	2,254	2,239	2,246	13,600	2,246
2022-10-05	2,258	2,258	2,222	2,242	13,700	2,242
2022-10-04	2,208	2,251	2,208	2,246	23,000	2,246
2022-10-03	2,176	2,199	2,171	2,198	15,900	2,198
2022-09-30	2,203	2,212	2,186	2,187	16,500	2,187
2022-09-29	2,196	2,219	2,195	2,217	23,500	2,217
2022-09-28	2,222	2,227	2,195	2,215	45,000	2,215
2022-09-27	2,226	2,243	2,222	2,230	16,200	2,230
2022-09-26	2,210	2,235	2,210	2,212	24,700	2,212
2022-09-22	2,225	2,250	2,224	2,224	23,900	2,224
2022-09-21	2,242	2,243	2,224	2,224	15,400	2,224
2022-09-20	2,245	2,254	2,240	2,249	13,600	2,249
2022-09-16	2,224	2,260	2,223	2,240	19,500	2,240
2022-09-15	2,222	2,234	2,222	2,232	7,900	2,232
2022-09-14	2,230	2,242	2,220	2,222	11,700	2,222
2022-09-13	2,247	2,250	2,235	2,238	7,100	2,238
2022-09-12	2,246	2,246	2,215	2,240	8,600	2,240
2022-09-09	2,224	2,235	2,217	2,225	13,900	2,225
2022-09-08	2,210	2,228	2,210	2,225	10,000	2,225
2022-09-07	2,229	2,229	2,202	2,203	9,600	2,203
2022-09-06	2,230	2,237	2,210	2,212	12,200	2,212
2022-09-05	2,240	2,240	2,214	2,226	21,500	2,226
2022-09-02	2,241	2,248	2,233	2,233	11,300	2,233
2022-09-01	2,259	2,259	2,241	2,241	9,400	2,241
2022-08-31	2,265	2,265	2,250	2,259	5,500	2,259
2022-08-30	2,242	2,272	2,242	2,265	7,000	2,265
2022-08-29	2,250	2,267	2,233	2,242	26,900	2,242
2022-08-26	2,274	2,284	2,269	2,269	2,400	2,269
2022-08-25	2,266	2,282	2,264	2,274	5,700	2,274
2022-08-24	2,281	2,285	2,264	2,264	6,200	2,264
2022-08-23	2,270	2,283	2,261	2,276	7,700	2,276
2022-08-22	2,273	2,284	2,262	2,274	5,000	2,274
2022-08-19	2,292	2,292	2,270	2,270	3,600	2,270
2022-08-18	2,293	2,293	2,269	2,269	7,500	2,269
2022-08-17	2,271	2,292	2,269	2,279	5,400	2,279
2022-08-16	2,279	2,280	2,270	2,270	5,300	2,270
2022-08-15	2,295	2,295	2,270	2,275	8,300	2,275
2022-08-12	2,260	2,295	2,260	2,295	17,900	2,295
2022-08-10	2,267	2,267	2,241	2,241	13,400	2,241
2022-08-09	2,273	2,280	2,252	2,252	13,000	2,252
2022-08-08	2,267	2,272	2,260	2,262	6,500	2,262
2022-08-05	2,257	2,269	2,252	2,267	9,000	2,267
2022-08-04	2,270	2,277	2,254	2,256	7,300	2,256
2022-08-03	2,271	2,271	2,252	2,270	9,100	2,270
2022-08-02	2,284	2,288	2,263	2,267	8,800	2,267
2022-08-01	2,295	2,303	2,280	2,300	13,100	2,300
2022-07-29	2,285	2,285	2,261	2,285	7,100	2,285
2022-07-28	2,264	2,293	2,255	2,255	21,600	2,255
2022-07-27	2,289	2,289	2,271	2,271	5,900	2,271
2022-07-26	2,281	2,300	2,280	2,289	6,800	2,289
2022-07-25	2,275	2,296	2,270	2,296	8,600	2,296
2022-07-22	2,288	2,288	2,270	2,274	7,800	2,274
2022-07-21	2,290	2,292	2,268	2,288	5,300	2,288
2022-07-20	2,289	2,289	2,266	2,289	9,600	2,289
2022-07-19	2,260	2,271	2,253	2,270	8,000	2,270
2022-07-15	2,268	2,272	2,252	2,258	15,300	2,258
2022-07-14	2,267	2,283	2,261	2,265	8,900	2,265
2022-07-13	2,290	2,300	2,268	2,268	6,900	2,268
2022-07-12	2,275	2,297	2,270	2,285	9,100	2,285
2022-07-11	2,300	2,328	2,261	2,300	19,000	2,300
2022-07-08	2,250	2,298	2,240	2,280	19,200	2,280
2022-07-07	2,275	2,275	2,246	2,257	12,800	2,257
2022-07-06	2,271	2,279	2,250	2,250	10,700	2,250
2022-07-05	2,263	2,288	2,253	2,263	10,400	2,263
2022-07-04	2,260	2,286	2,254	2,273	14,400	2,273
2022-07-01	2,298	2,306	2,252	2,254	20,200	2,254
2022-06-30	2,269	2,310	2,269	2,289	17,800	2,289
2022-06-29	2,347	2,362	2,251	2,254	53,600	2,254
2022-06-28	2,313	2,344	2,301	2,344	11,300	2,344
2022-06-27	2,344	2,344	2,294	2,310	10,600	2,310
2022-06-24	2,273	2,349	2,273	2,303	13,800	2,303
2022-06-23	2,266	2,280	2,264	2,273	4,800	2,273
2022-06-22	2,257	2,271	2,251	2,271	5,700	2,271
2022-06-21	2,220	2,253	2,211	2,237	10,500	2,237
2022-06-20	2,279	2,279	2,211	2,216	12,200	2,216
2022-06-17	2,216	2,241	2,200	2,213	11,600	2,213
2022-06-16	2,299	2,299	2,234	2,234	8,700	2,234
2022-06-15	2,264	2,267	2,204	2,204	13,200	2,204
2022-06-14	2,261	2,294	2,252	2,264	9,700	2,264
2022-06-13	2,291	2,311	2,271	2,277	11,700	2,277
2022-06-10	2,309	2,330	2,299	2,299	12,000	2,299
2022-06-09	2,344	2,344	2,328	2,334	6,200	2,334
2022-06-08	2,316	2,345	2,316	2,345	7,600	2,345
2022-06-07	2,341	2,348	2,326	2,326	6,000	2,326
2022-06-06	2,318	2,347	2,316	2,334	7,800	2,334
2022-06-03	2,326	2,347	2,315	2,327	8,700	2,327
2022-06-02	2,335	2,338	2,323	2,326	5,100	2,326
2022-06-01	2,337	2,350	2,330	2,350	7,000	2,350
2022-05-31	2,309	2,345	2,290	2,342	10,400	2,342
2022-05-30	2,328	2,345	2,310	2,332	38,700	2,332
2022-05-27	2,325	2,327	2,301	2,327	7,100	2,327
2022-05-26	2,313	2,325	2,300	2,325	7,500	2,325
2022-05-25	2,295	2,329	2,295	2,313	10,800	2,313
2022-05-24	2,337	2,337	2,293	2,295	10,800	2,295
2022-05-23	2,323	2,340	2,303	2,340	13,300	2,340
2022-05-20	2,273	2,307	2,271	2,307	9,400	2,307
2022-05-19	2,223	2,289	2,223	2,278	7,200	2,278
2022-05-18	2,270	2,296	2,258	2,275	10,000	2,275
2022-05-17	2,307	2,307	2,263	2,281	4,800	2,281
2022-05-16	2,302	2,315	2,283	2,308	10,300	2,308
2022-05-13	2,214	2,300	2,214	2,300	15,500	2,300
2022-05-12	2,253	2,278	2,220	2,220	9,400	2,220
2022-05-11	2,298	2,298	2,254	2,257	8,300	2,257
2022-05-10	2,260	2,293	2,252	2,285	14,000	2,285
2022-05-09	2,277	2,277	2,226	2,226	9,800	2,226
2022-05-06	2,260	2,287	2,250	2,287	9,300	2,287
2022-05-02	2,249	2,287	2,242	2,264	14,500	2,264
2022-04-28	2,280	2,285	2,240	2,249	16,300	2,249
2022-04-27	2,225	2,282	2,223	2,282	52,200	2,282
2022-04-26	2,244	2,264	2,232	2,264	7,700	2,264
2022-04-25	2,226	2,260	2,210	2,244	9,700	2,244
2022-04-22	2,220	2,233	2,210	2,226	6,500	2,226
2022-04-21	2,237	2,237	2,214	2,236	3,800	2,236
2022-04-20	2,222	2,240	2,193	2,236	9,700	2,236
2022-04-19	2,219	2,219	2,199	2,199	6,900	2,199
2022-04-18	2,209	2,219	2,176	2,212	6,900	2,212
2022-04-15	2,236	2,238	2,196	2,201	11,800	2,201
2022-04-14	2,195	2,236	2,189	2,236	7,600	2,236
2022-04-13	2,182	2,192	2,167	2,187	15,800	2,187
2022-04-12	2,216	2,216	2,182	2,182	14,800	2,182
2022-04-11	2,239	2,239	2,202	2,223	12,200	2,223
2022-04-08	2,255	2,255	2,208	2,252	17,200	2,252
2022-04-07	2,226	2,237	2,205	2,217	10,200	2,217
2022-04-06	2,262	2,264	2,215	2,221	18,800	2,221
2022-04-05	2,266	2,280	2,254	2,272	7,300	2,272
2022-04-04	2,257	2,266	2,250	2,260	5,500	2,260
2022-04-01	2,268	2,268	2,241	2,263	12,100	2,263
2022-03-31	2,277	2,281	2,255	2,260	14,400	2,260
2022-03-30	2,323	2,323	2,245	2,277	23,500	2,277
2022-03-29	2,350	2,363	2,330	2,363	21,700	2,363
2022-03-28	2,330	2,350	2,322	2,349	14,500	2,349
2022-03-25	2,329	2,337	2,318	2,318	19,300	2,318
2022-03-24	2,333	2,333	2,292	2,328	12,400	2,328
2022-03-23	2,325	2,344	2,300	2,344	20,200	2,344
2022-03-22	2,335	2,335	2,287	2,302	16,600	2,302
2022-03-18	2,300	2,317	2,281	2,308	9,800	2,308
2022-03-17	2,304	2,314	2,278	2,314	16,300	2,314
2022-03-16	2,292	2,301	2,277	2,298	11,200	2,298
2022-03-15	2,279	2,294	2,263	2,282	10,400	2,282
2022-03-14	2,273	2,279	2,263	2,279	6,400	2,279
2022-03-11	2,263	2,284	2,263	2,272	9,600	2,272
2022-03-10	2,267	2,313	2,267	2,313	12,200	2,313
2022-03-09	2,274	2,300	2,262	2,262	11,000	2,262
2022-03-08	2,260	2,274	2,253	2,274	10,100	2,274
2022-03-07	2,266	2,282	2,250	2,260	8,100	2,260
2022-03-04	2,251	2,272	2,241	2,266	9,100	2,266
2022-03-03	2,277	2,292	2,256	2,262	7,900	2,262
2022-03-02	2,274	2,279	2,255	2,255	8,100	2,255
2022-03-01	2,295	2,325	2,295	2,307	17,600	2,307
2022-02-28	2,277	2,305	2,273	2,297	8,600	2,297
2022-02-25	2,281	2,285	2,265	2,275	8,300	2,275
2022-02-24	2,230	2,281	2,218	2,281	16,100	2,281
2022-02-22	2,248	2,261	2,233	2,233	10,700	2,233
2022-02-21	2,282	2,282	2,245	2,256	14,600	2,256
2022-02-18	2,300	2,309	2,293	2,293	4,600	2,293
2022-02-17	2,320	2,330	2,301	2,312	8,100	2,312
2022-02-16	2,330	2,330	2,315	2,325	7,800	2,325
2022-02-15	2,317	2,347	2,317	2,333	15,400	2,333
2022-02-14	2,295	2,317	2,281	2,317	13,100	2,317
2022-02-10	2,298	2,300	2,284	2,296	8,500	2,296
2022-02-09	2,278	2,282	2,263	2,278	8,600	2,278
2022-02-08	2,229	2,274	2,229	2,274	7,600	2,274
2022-02-07	2,219	2,253	2,219	2,229	7,400	2,229
2022-02-04	2,224	2,241	2,205	2,231	9,500	2,231
2022-02-03	2,253	2,253	2,223	2,224	4,800	2,224
2022-02-02	2,210	2,280	2,201	2,255	10,700	2,255
2022-02-01	2,220	2,228	2,203	2,207	4,700	2,207
2022-01-31	2,240	2,240	2,207	2,224	3,800	2,224
2022-01-28	2,211	2,238	2,195	2,205	5,800	2,205
2022-01-27	2,257	2,257	2,185	2,185	11,300	2,185
2022-01-26	2,225	2,246	2,218	2,218	6,100	2,218
2022-01-25	2,242	2,246	2,215	2,242	8,500	2,242
2022-01-24	2,222	2,242	2,184	2,242	9,000	2,242
2022-01-21	2,166	2,205	2,165	2,202	7,800	2,202
2022-01-20	2,177	2,209	2,165	2,165	19,300	2,165
2022-01-19	2,240	2,240	2,167	2,167	19,600	2,167
2022-01-18	2,258	2,264	2,235	2,257	10,100	2,257
2022-01-17	2,278	2,298	2,239	2,250	7,400	2,250
2022-01-14	2,282	2,300	2,251	2,278	16,300	2,278
2022-01-13	2,311	2,311	2,270	2,273	7,800	2,273
2022-01-12	2,303	2,329	2,303	2,311	9,500	2,311
2022-01-11	2,276	2,322	2,261	2,322	20,700	2,322
2022-01-07	2,260	2,282	2,249	2,272	12,600	2,272
2022-01-06	2,267	2,300	2,246	2,260	16,700	2,260
2022-01-05	2,226	2,255	2,210	2,246	10,600	2,246
2022-01-04	2,230	2,230	2,215	2,226	8,400	2,226

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