1. HOME >
  2. 株価時系列 >
  3. 2209 >
  4. 2022年

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
2022-12-302,2562,2562,2332,2333,8002,233
2022-12-292,2452,2562,2332,2567,7002,256
2022-12-282,2442,2502,2372,2494,8002,249
2022-12-272,2262,2442,2262,2443,1002,244
2022-12-262,2492,2492,2242,2263,7002,226
2022-12-232,2402,2492,2292,2497,1002,249
2022-12-222,2082,2402,2022,2406,4002,240
2022-12-212,2122,2252,2022,20611,0002,206
2022-12-202,2502,2502,2112,2248,9002,224
2022-12-192,2192,2522,2192,25211,4002,252
2022-12-162,2472,2502,2152,2178,4002,217
2022-12-152,2552,2552,2412,2525,6002,252
2022-12-142,2302,2572,2272,25711,4002,257
2022-12-132,2242,2462,2212,23014,1002,230
2022-12-122,2142,2182,2042,2047,7002,204
2022-12-092,1982,2162,1962,2148,8002,214
2022-12-082,2072,2072,1962,20110,4002,201
2022-12-072,1962,2182,1952,2177,1002,217
2022-12-062,1982,2062,1942,2037,7002,203
2022-12-052,2032,2042,1902,19812,4002,198
2022-12-022,2112,2122,1922,20216,5002,202
2022-12-012,2322,2322,2132,22211,7002,222
2022-11-302,2632,2682,2312,23114,8002,231
2022-11-292,3012,3012,2592,26610,4002,266
2022-11-282,2932,3102,2812,30715,7002,307
2022-11-252,2902,2912,2702,29012,2002,290
2022-11-242,2572,2902,2472,29014,3002,290
2022-11-222,2402,2692,2392,26918,1002,269
2022-11-212,2302,2402,2222,2406,0002,240
2022-11-182,2352,2382,2162,2217,2002,221
2022-11-172,2232,2332,2122,23310,9002,233
2022-11-162,2232,2352,2222,2343,8002,234
2022-11-152,2332,2432,2242,2338,9002,233
2022-11-142,2222,2562,2202,23811,1002,238
2022-11-112,2392,2392,2232,2346,6002,234
2022-11-102,1992,2512,1992,23914,2002,239
2022-11-092,2072,2242,1902,20713,8002,207
2022-11-082,1962,2302,1912,20716,2002,207
2022-11-072,2202,2202,1962,20512,0002,205
2022-11-042,2702,2702,2042,20916,9002,209
2022-11-022,3712,3712,2202,23772,2002,237
2022-11-012,1882,2032,1712,1717,5002,171
2022-10-312,1652,1972,1592,18810,7002,188
2022-10-282,2122,2152,1352,13554,6002,135
2022-10-272,2232,2282,2122,2154,6002,215
2022-10-262,2222,2482,2222,2297,0002,229
2022-10-252,2272,2482,2102,2327,8002,232
2022-10-242,2512,2512,1932,1988,7002,198
2022-10-212,2262,2392,2162,2163,3002,216
2022-10-202,2282,2402,2282,2393,3002,239
2022-10-192,2272,2412,2222,2386,6002,238
2022-10-182,2292,2362,2282,2335,6002,233
2022-10-172,2362,2362,2192,2229,1002,222
2022-10-142,2112,2422,2112,23611,9002,236
2022-10-132,2152,2232,1972,21512,9002,215
2022-10-122,2202,2372,2202,2208,8002,220
2022-10-112,2312,2652,2302,23213,9002,232
2022-10-072,2352,2542,2302,25111,3002,251
2022-10-062,2402,2542,2392,24613,6002,246
2022-10-052,2582,2582,2222,24213,7002,242
2022-10-042,2082,2512,2082,24623,0002,246
2022-10-032,1762,1992,1712,19815,9002,198
2022-09-302,2032,2122,1862,18716,5002,187
2022-09-292,1962,2192,1952,21723,5002,217
2022-09-282,2222,2272,1952,21545,0002,215
2022-09-272,2262,2432,2222,23016,2002,230
2022-09-262,2102,2352,2102,21224,7002,212
2022-09-222,2252,2502,2242,22423,9002,224
2022-09-212,2422,2432,2242,22415,4002,224
2022-09-202,2452,2542,2402,24913,6002,249
2022-09-162,2242,2602,2232,24019,5002,240
2022-09-152,2222,2342,2222,2327,9002,232
2022-09-142,2302,2422,2202,22211,7002,222
2022-09-132,2472,2502,2352,2387,1002,238
2022-09-122,2462,2462,2152,2408,6002,240
2022-09-092,2242,2352,2172,22513,9002,225
2022-09-082,2102,2282,2102,22510,0002,225
2022-09-072,2292,2292,2022,2039,6002,203
2022-09-062,2302,2372,2102,21212,2002,212
2022-09-052,2402,2402,2142,22621,5002,226
2022-09-022,2412,2482,2332,23311,3002,233
2022-09-012,2592,2592,2412,2419,4002,241
2022-08-312,2652,2652,2502,2595,5002,259
2022-08-302,2422,2722,2422,2657,0002,265
2022-08-292,2502,2672,2332,24226,9002,242
2022-08-262,2742,2842,2692,2692,4002,269
2022-08-252,2662,2822,2642,2745,7002,274
2022-08-242,2812,2852,2642,2646,2002,264
2022-08-232,2702,2832,2612,2767,7002,276
2022-08-222,2732,2842,2622,2745,0002,274
2022-08-192,2922,2922,2702,2703,6002,270
2022-08-182,2932,2932,2692,2697,5002,269
2022-08-172,2712,2922,2692,2795,4002,279
2022-08-162,2792,2802,2702,2705,3002,270
2022-08-152,2952,2952,2702,2758,3002,275
2022-08-122,2602,2952,2602,29517,9002,295
2022-08-102,2672,2672,2412,24113,4002,241
2022-08-092,2732,2802,2522,25213,0002,252
2022-08-082,2672,2722,2602,2626,5002,262
2022-08-052,2572,2692,2522,2679,0002,267
2022-08-042,2702,2772,2542,2567,3002,256
2022-08-032,2712,2712,2522,2709,1002,270
2022-08-022,2842,2882,2632,2678,8002,267
2022-08-012,2952,3032,2802,30013,1002,300
2022-07-292,2852,2852,2612,2857,1002,285
2022-07-282,2642,2932,2552,25521,6002,255
2022-07-272,2892,2892,2712,2715,9002,271
2022-07-262,2812,3002,2802,2896,8002,289
2022-07-252,2752,2962,2702,2968,6002,296
2022-07-222,2882,2882,2702,2747,8002,274
2022-07-212,2902,2922,2682,2885,3002,288
2022-07-202,2892,2892,2662,2899,6002,289
2022-07-192,2602,2712,2532,2708,0002,270
2022-07-152,2682,2722,2522,25815,3002,258
2022-07-142,2672,2832,2612,2658,9002,265
2022-07-132,2902,3002,2682,2686,9002,268
2022-07-122,2752,2972,2702,2859,1002,285
2022-07-112,3002,3282,2612,30019,0002,300
2022-07-082,2502,2982,2402,28019,2002,280
2022-07-072,2752,2752,2462,25712,8002,257
2022-07-062,2712,2792,2502,25010,7002,250
2022-07-052,2632,2882,2532,26310,4002,263
2022-07-042,2602,2862,2542,27314,4002,273
2022-07-012,2982,3062,2522,25420,2002,254
2022-06-302,2692,3102,2692,28917,8002,289
2022-06-292,3472,3622,2512,25453,6002,254
2022-06-282,3132,3442,3012,34411,3002,344
2022-06-272,3442,3442,2942,31010,6002,310
2022-06-242,2732,3492,2732,30313,8002,303
2022-06-232,2662,2802,2642,2734,8002,273
2022-06-222,2572,2712,2512,2715,7002,271
2022-06-212,2202,2532,2112,23710,5002,237
2022-06-202,2792,2792,2112,21612,2002,216
2022-06-172,2162,2412,2002,21311,6002,213
2022-06-162,2992,2992,2342,2348,7002,234
2022-06-152,2642,2672,2042,20413,2002,204
2022-06-142,2612,2942,2522,2649,7002,264
2022-06-132,2912,3112,2712,27711,7002,277
2022-06-102,3092,3302,2992,29912,0002,299
2022-06-092,3442,3442,3282,3346,2002,334
2022-06-082,3162,3452,3162,3457,6002,345
2022-06-072,3412,3482,3262,3266,0002,326
2022-06-062,3182,3472,3162,3347,8002,334
2022-06-032,3262,3472,3152,3278,7002,327
2022-06-022,3352,3382,3232,3265,1002,326
2022-06-012,3372,3502,3302,3507,0002,350
2022-05-312,3092,3452,2902,34210,4002,342
2022-05-302,3282,3452,3102,33238,7002,332
2022-05-272,3252,3272,3012,3277,1002,327
2022-05-262,3132,3252,3002,3257,5002,325
2022-05-252,2952,3292,2952,31310,8002,313
2022-05-242,3372,3372,2932,29510,8002,295
2022-05-232,3232,3402,3032,34013,3002,340
2022-05-202,2732,3072,2712,3079,4002,307
2022-05-192,2232,2892,2232,2787,2002,278
2022-05-182,2702,2962,2582,27510,0002,275
2022-05-172,3072,3072,2632,2814,8002,281
2022-05-162,3022,3152,2832,30810,3002,308
2022-05-132,2142,3002,2142,30015,5002,300
2022-05-122,2532,2782,2202,2209,4002,220
2022-05-112,2982,2982,2542,2578,3002,257
2022-05-102,2602,2932,2522,28514,0002,285
2022-05-092,2772,2772,2262,2269,8002,226
2022-05-062,2602,2872,2502,2879,3002,287
2022-05-022,2492,2872,2422,26414,5002,264
2022-04-282,2802,2852,2402,24916,3002,249
2022-04-272,2252,2822,2232,28252,2002,282
2022-04-262,2442,2642,2322,2647,7002,264
2022-04-252,2262,2602,2102,2449,7002,244
2022-04-222,2202,2332,2102,2266,5002,226
2022-04-212,2372,2372,2142,2363,8002,236
2022-04-202,2222,2402,1932,2369,7002,236
2022-04-192,2192,2192,1992,1996,9002,199
2022-04-182,2092,2192,1762,2126,9002,212
2022-04-152,2362,2382,1962,20111,8002,201
2022-04-142,1952,2362,1892,2367,6002,236
2022-04-132,1822,1922,1672,18715,8002,187
2022-04-122,2162,2162,1822,18214,8002,182
2022-04-112,2392,2392,2022,22312,2002,223
2022-04-082,2552,2552,2082,25217,2002,252
2022-04-072,2262,2372,2052,21710,2002,217
2022-04-062,2622,2642,2152,22118,8002,221
2022-04-052,2662,2802,2542,2727,3002,272
2022-04-042,2572,2662,2502,2605,5002,260
2022-04-012,2682,2682,2412,26312,1002,263
2022-03-312,2772,2812,2552,26014,4002,260
2022-03-302,3232,3232,2452,27723,5002,277
2022-03-292,3502,3632,3302,36321,7002,363
2022-03-282,3302,3502,3222,34914,5002,349
2022-03-252,3292,3372,3182,31819,3002,318
2022-03-242,3332,3332,2922,32812,4002,328
2022-03-232,3252,3442,3002,34420,2002,344
2022-03-222,3352,3352,2872,30216,6002,302
2022-03-182,3002,3172,2812,3089,8002,308
2022-03-172,3042,3142,2782,31416,3002,314
2022-03-162,2922,3012,2772,29811,2002,298
2022-03-152,2792,2942,2632,28210,4002,282
2022-03-142,2732,2792,2632,2796,4002,279
2022-03-112,2632,2842,2632,2729,6002,272
2022-03-102,2672,3132,2672,31312,2002,313
2022-03-092,2742,3002,2622,26211,0002,262
2022-03-082,2602,2742,2532,27410,1002,274
2022-03-072,2662,2822,2502,2608,1002,260
2022-03-042,2512,2722,2412,2669,1002,266
2022-03-032,2772,2922,2562,2627,9002,262
2022-03-022,2742,2792,2552,2558,1002,255
2022-03-012,2952,3252,2952,30717,6002,307
2022-02-282,2772,3052,2732,2978,6002,297
2022-02-252,2812,2852,2652,2758,3002,275
2022-02-242,2302,2812,2182,28116,1002,281
2022-02-222,2482,2612,2332,23310,7002,233
2022-02-212,2822,2822,2452,25614,6002,256
2022-02-182,3002,3092,2932,2934,6002,293
2022-02-172,3202,3302,3012,3128,1002,312
2022-02-162,3302,3302,3152,3257,8002,325
2022-02-152,3172,3472,3172,33315,4002,333
2022-02-142,2952,3172,2812,31713,1002,317
2022-02-102,2982,3002,2842,2968,5002,296
2022-02-092,2782,2822,2632,2788,6002,278
2022-02-082,2292,2742,2292,2747,6002,274
2022-02-072,2192,2532,2192,2297,4002,229
2022-02-042,2242,2412,2052,2319,5002,231
2022-02-032,2532,2532,2232,2244,8002,224
2022-02-022,2102,2802,2012,25510,7002,255
2022-02-012,2202,2282,2032,2074,7002,207
2022-01-312,2402,2402,2072,2243,8002,224
2022-01-282,2112,2382,1952,2055,8002,205
2022-01-272,2572,2572,1852,18511,3002,185
2022-01-262,2252,2462,2182,2186,1002,218
2022-01-252,2422,2462,2152,2428,5002,242
2022-01-242,2222,2422,1842,2429,0002,242
2022-01-212,1662,2052,1652,2027,8002,202
2022-01-202,1772,2092,1652,16519,3002,165
2022-01-192,2402,2402,1672,16719,6002,167
2022-01-182,2582,2642,2352,25710,1002,257
2022-01-172,2782,2982,2392,2507,4002,250
2022-01-142,2822,3002,2512,27816,3002,278
2022-01-132,3112,3112,2702,2737,8002,273
2022-01-122,3032,3292,3032,3119,5002,311
2022-01-112,2762,3222,2612,32220,7002,322
2022-01-072,2602,2822,2492,27212,6002,272
2022-01-062,2672,3002,2462,26016,7002,260
2022-01-052,2262,2552,2102,24610,6002,246
2022-01-042,2302,2302,2152,2268,4002,226

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