2209 井村屋グループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,341	2,364	2,341	2,362	10,900	2,362
2023-12-28	2,337	2,365	2,337	2,365	8,600	2,365
2023-12-27	2,352	2,358	2,345	2,357	15,000	2,357
2023-12-26	2,335	2,353	2,335	2,350	16,600	2,350
2023-12-25	2,335	2,340	2,323	2,329	10,400	2,329
2023-12-22	2,325	2,346	2,325	2,333	11,000	2,333
2023-12-21	2,319	2,331	2,315	2,324	8,200	2,324
2023-12-20	2,344	2,345	2,323	2,331	11,000	2,331
2023-12-19	2,331	2,343	2,325	2,336	14,800	2,336
2023-12-18	2,311	2,323	2,291	2,321	16,700	2,321
2023-12-15	2,342	2,342	2,320	2,326	11,200	2,326
2023-12-14	2,360	2,360	2,316	2,330	25,400	2,330
2023-12-13	2,370	2,370	2,355	2,356	11,200	2,356
2023-12-12	2,342	2,370	2,323	2,367	26,400	2,367
2023-12-11	2,316	2,350	2,316	2,350	17,000	2,350
2023-12-08	2,313	2,333	2,298	2,310	26,800	2,310
2023-12-07	2,305	2,329	2,304	2,320	12,300	2,320
2023-12-06	2,300	2,329	2,300	2,322	25,200	2,322
2023-12-05	2,315	2,318	2,297	2,302	15,100	2,302
2023-12-04	2,310	2,320	2,300	2,309	10,200	2,309
2023-12-01	2,319	2,326	2,303	2,310	16,600	2,310
2023-11-30	2,295	2,320	2,292	2,319	14,000	2,319
2023-11-29	2,309	2,312	2,295	2,298	7,600	2,298
2023-11-28	2,299	2,315	2,291	2,315	11,100	2,315
2023-11-27	2,295	2,303	2,285	2,291	9,800	2,291
2023-11-24	2,303	2,304	2,290	2,295	9,400	2,295
2023-11-22	2,293	2,310	2,293	2,303	3,900	2,303
2023-11-21	2,301	2,310	2,290	2,292	10,300	2,292
2023-11-20	2,315	2,315	2,291	2,291	9,000	2,291
2023-11-17	2,291	2,318	2,291	2,315	9,700	2,315
2023-11-16	2,312	2,312	2,290	2,290	6,000	2,290
2023-11-15	2,307	2,314	2,292	2,310	14,000	2,310
2023-11-14	2,310	2,312	2,302	2,305	8,300	2,305
2023-11-13	2,301	2,318	2,294	2,307	8,100	2,307
2023-11-10	2,274	2,310	2,274	2,301	11,300	2,301
2023-11-09	2,296	2,313	2,271	2,289	12,100	2,289
2023-11-08	2,325	2,327	2,280	2,301	18,800	2,301
2023-11-07	2,334	2,342	2,311	2,314	19,400	2,314
2023-11-06	2,346	2,346	2,319	2,323	28,900	2,323
2023-11-02	2,360	2,362	2,312	2,330	52,400	2,330
2023-11-01	2,349	2,360	2,330	2,336	21,900	2,336
2023-10-31	2,309	2,350	2,302	2,350	23,200	2,350
2023-10-30	2,289	2,324	2,289	2,309	82,000	2,309
2023-10-27	2,321	2,327	2,299	2,318	19,300	2,318
2023-10-26	2,299	2,319	2,275	2,298	18,000	2,298
2023-10-25	2,273	2,302	2,273	2,294	24,200	2,294
2023-10-24	2,265	2,279	2,250	2,273	25,600	2,273
2023-10-23	2,271	2,288	2,265	2,265	14,900	2,265
2023-10-20	2,284	2,284	2,261	2,276	8,700	2,276
2023-10-19	2,265	2,289	2,258	2,270	7,300	2,270
2023-10-18	2,259	2,267	2,255	2,265	13,200	2,265
2023-10-17	2,271	2,295	2,267	2,272	11,300	2,272
2023-10-16	2,270	2,287	2,258	2,271	20,500	2,271
2023-10-13	2,300	2,300	2,261	2,271	21,000	2,271
2023-10-12	2,315	2,315	2,300	2,300	15,400	2,300
2023-10-11	2,331	2,331	2,286	2,315	25,700	2,315
2023-10-10	2,300	2,338	2,299	2,335	27,500	2,335
2023-10-06	2,272	2,311	2,272	2,300	26,300	2,300
2023-10-05	2,252	2,277	2,245	2,275	22,500	2,275
2023-10-04	2,220	2,245	2,216	2,229	26,800	2,229
2023-10-03	2,237	2,252	2,223	2,230	20,800	2,230
2023-10-02	2,270	2,280	2,238	2,238	31,100	2,238
2023-09-29	2,290	2,306	2,260	2,264	29,200	2,264
2023-09-28	2,322	2,327	2,285	2,285	45,500	2,285
2023-09-27	2,326	2,345	2,306	2,328	78,100	2,328
2023-09-26	2,360	2,365	2,330	2,341	85,000	2,341
2023-09-25	2,291	2,367	2,291	2,351	74,000	2,351
2023-09-22	2,280	2,299	2,280	2,287	32,300	2,287
2023-09-21	2,297	2,307	2,290	2,290	18,000	2,290
2023-09-20	2,310	2,314	2,284	2,292	32,200	2,292
2023-09-19	2,330	2,334	2,311	2,325	25,900	2,325
2023-09-15	2,346	2,350	2,331	2,337	27,000	2,337
2023-09-14	2,347	2,350	2,333	2,346	16,000	2,346
2023-09-13	2,329	2,354	2,329	2,354	14,200	2,354
2023-09-12	2,324	2,336	2,317	2,329	14,500	2,329
2023-09-11	2,348	2,352	2,316	2,323	24,200	2,323
2023-09-08	2,347	2,360	2,343	2,348	26,100	2,348
2023-09-07	2,358	2,377	2,358	2,367	21,700	2,367
2023-09-06	2,348	2,361	2,344	2,359	25,300	2,359
2023-09-05	2,351	2,358	2,343	2,350	13,000	2,350
2023-09-04	2,345	2,364	2,336	2,359	19,400	2,359
2023-09-01	2,329	2,345	2,328	2,345	26,200	2,345
2023-08-31	2,317	2,333	2,317	2,329	9,000	2,329
2023-08-30	2,323	2,330	2,312	2,325	10,700	2,325
2023-08-29	2,322	2,329	2,311	2,311	9,200	2,311
2023-08-28	2,316	2,326	2,316	2,322	7,500	2,322
2023-08-25	2,316	2,326	2,309	2,315	13,500	2,315
2023-08-24	2,313	2,322	2,301	2,316	10,000	2,316
2023-08-23	2,293	2,310	2,293	2,310	6,500	2,310
2023-08-22	2,308	2,308	2,289	2,296	8,300	2,296
2023-08-21	2,293	2,313	2,289	2,289	9,000	2,289
2023-08-18	2,288	2,307	2,284	2,289	11,100	2,289
2023-08-17	2,332	2,332	2,292	2,293	11,400	2,293
2023-08-16	2,317	2,339	2,308	2,332	19,300	2,332
2023-08-15	2,305	2,321	2,303	2,312	9,500	2,312
2023-08-14	2,309	2,321	2,304	2,321	15,300	2,321
2023-08-10	2,270	2,295	2,270	2,289	28,400	2,289
2023-08-09	2,300	2,330	2,288	2,330	24,000	2,330
2023-08-08	2,286	2,314	2,281	2,301	24,800	2,301
2023-08-07	2,285	2,290	2,279	2,285	16,900	2,285
2023-08-04	2,278	2,288	2,277	2,285	11,500	2,285
2023-08-03	2,270	2,281	2,263	2,278	12,900	2,278
2023-08-02	2,286	2,286	2,270	2,271	11,000	2,271
2023-08-01	2,288	2,292	2,278	2,287	10,800	2,287
2023-07-31	2,292	2,292	2,270	2,280	19,800	2,280
2023-07-28	2,260	2,288	2,249	2,277	30,200	2,277
2023-07-27	2,245	2,267	2,244	2,261	13,100	2,261
2023-07-26	2,242	2,253	2,238	2,245	13,100	2,245
2023-07-25	2,249	2,253	2,242	2,245	11,700	2,245
2023-07-24	2,238	2,249	2,238	2,249	9,000	2,249
2023-07-21	2,243	2,243	2,233	2,237	7,300	2,237
2023-07-20	2,241	2,247	2,230	2,232	8,800	2,232
2023-07-19	2,233	2,244	2,233	2,240	14,100	2,240
2023-07-18	2,224	2,239	2,224	2,236	21,800	2,236
2023-07-14	2,226	2,233	2,214	2,224	10,700	2,224
2023-07-13	2,226	2,235	2,220	2,223	16,700	2,223
2023-07-12	2,241	2,241	2,226	2,226	12,400	2,226
2023-07-11	2,229	2,241	2,227	2,227	10,900	2,227
2023-07-10	2,224	2,239	2,220	2,228	19,500	2,228
2023-07-07	2,220	2,230	2,205	2,219	24,800	2,219
2023-07-06	2,245	2,245	2,220	2,220	22,900	2,220
2023-07-05	2,239	2,251	2,233	2,244	14,100	2,244
2023-07-04	2,260	2,261	2,242	2,242	14,800	2,242
2023-07-03	2,257	2,270	2,254	2,255	16,900	2,255
2023-06-30	2,256	2,256	2,237	2,245	14,200	2,245
2023-06-29	2,265	2,275	2,249	2,257	12,700	2,257
2023-06-28	2,247	2,272	2,247	2,265	18,600	2,265
2023-06-27	2,238	2,245	2,233	2,245	5,400	2,245
2023-06-26	2,250	2,250	2,228	2,238	7,200	2,238
2023-06-23	2,240	2,250	2,227	2,234	16,300	2,234
2023-06-22	2,255	2,256	2,235	2,238	16,500	2,238
2023-06-21	2,246	2,264	2,243	2,250	15,200	2,250
2023-06-20	2,241	2,242	2,225	2,236	16,000	2,236
2023-06-19	2,260	2,265	2,241	2,251	13,900	2,251
2023-06-16	2,280	2,280	2,248	2,256	44,600	2,256
2023-06-15	2,276	2,288	2,270	2,272	19,800	2,272
2023-06-14	2,270	2,281	2,261	2,276	18,400	2,276
2023-06-13	2,255	2,274	2,255	2,270	14,900	2,270
2023-06-12	2,259	2,273	2,251	2,251	13,300	2,251
2023-06-09	2,264	2,265	2,242	2,252	22,500	2,252
2023-06-08	2,248	2,255	2,236	2,255	17,200	2,255
2023-06-07	2,241	2,246	2,230	2,234	16,300	2,234
2023-06-06	2,226	2,245	2,223	2,241	9,400	2,241
2023-06-05	2,253	2,253	2,229	2,232	13,600	2,232
2023-06-02	2,211	2,232	2,210	2,225	15,100	2,225
2023-06-01	2,218	2,218	2,202	2,208	16,400	2,208
2023-05-31	2,209	2,218	2,200	2,200	22,700	2,200
2023-05-30	2,258	2,258	2,212	2,229	19,700	2,229
2023-05-29	2,293	2,293	2,256	2,258	19,200	2,258
2023-05-26	2,311	2,311	2,285	2,291	11,200	2,291
2023-05-25	2,295	2,313	2,293	2,305	11,500	2,305
2023-05-24	2,290	2,307	2,282	2,295	7,700	2,295
2023-05-23	2,333	2,333	2,290	2,295	15,100	2,295
2023-05-22	2,320	2,334	2,320	2,333	13,000	2,333
2023-05-19	2,338	2,338	2,319	2,322	8,800	2,322
2023-05-18	2,322	2,338	2,311	2,338	16,000	2,338
2023-05-17	2,320	2,322	2,302	2,308	10,100	2,308
2023-05-16	2,320	2,320	2,300	2,314	9,500	2,314
2023-05-15	2,300	2,320	2,294	2,314	13,800	2,314
2023-05-12	2,299	2,309	2,280	2,300	18,800	2,300
2023-05-11	2,322	2,335	2,310	2,321	16,900	2,321
2023-05-10	2,335	2,349	2,312	2,322	17,500	2,322
2023-05-09	2,328	2,355	2,328	2,355	23,100	2,355
2023-05-08	2,322	2,343	2,316	2,318	13,900	2,318
2023-05-02	2,355	2,355	2,320	2,345	10,600	2,345
2023-05-01	2,315	2,356	2,315	2,355	18,800	2,355
2023-04-28	2,272	2,315	2,272	2,315	22,600	2,315
2023-04-27	2,262	2,285	2,255	2,272	13,200	2,272
2023-04-26	2,290	2,294	2,279	2,285	6,800	2,285
2023-04-25	2,275	2,294	2,275	2,290	10,100	2,290
2023-04-24	2,268	2,287	2,268	2,275	9,100	2,275
2023-04-21	2,251	2,279	2,251	2,268	6,200	2,268
2023-04-20	2,260	2,273	2,257	2,267	12,900	2,267
2023-04-19	2,256	2,264	2,250	2,262	8,200	2,262
2023-04-18	2,233	2,258	2,233	2,258	10,700	2,258
2023-04-17	2,244	2,246	2,231	2,236	8,600	2,236
2023-04-14	2,225	2,246	2,225	2,244	8,300	2,244
2023-04-13	2,224	2,242	2,224	2,241	12,000	2,241
2023-04-12	2,224	2,238	2,224	2,233	8,700	2,233
2023-04-11	2,238	2,238	2,220	2,228	11,200	2,228
2023-04-10	2,218	2,227	2,217	2,226	8,200	2,226
2023-04-07	2,224	2,235	2,211	2,216	13,500	2,216
2023-04-06	2,225	2,229	2,205	2,215	19,100	2,215
2023-04-05	2,222	2,228	2,214	2,218	12,800	2,218
2023-04-04	2,234	2,239	2,221	2,239	17,900	2,239
2023-04-03	2,233	2,240	2,226	2,234	13,400	2,234
2023-03-31	2,223	2,235	2,215	2,224	13,800	2,224
2023-03-30	2,225	2,228	2,210	2,228	21,400	2,228
2023-03-29	2,222	2,265	2,213	2,265	35,700	2,265
2023-03-28	2,236	2,242	2,215	2,227	16,700	2,227
2023-03-27	2,231	2,240	2,230	2,239	12,400	2,239
2023-03-24	2,227	2,240	2,213	2,237	23,600	2,237
2023-03-23	2,210	2,227	2,204	2,227	8,600	2,227
2023-03-22	2,215	2,226	2,207	2,220	13,700	2,220
2023-03-20	2,217	2,222	2,194	2,194	36,500	2,194
2023-03-17	2,226	2,237	2,220	2,222	19,700	2,222
2023-03-16	2,221	2,233	2,211	2,229	19,500	2,229
2023-03-15	2,235	2,250	2,227	2,230	12,900	2,230
2023-03-14	2,230	2,236	2,210	2,223	23,100	2,223
2023-03-13	2,250	2,250	2,225	2,239	13,100	2,239
2023-03-10	2,250	2,260	2,242	2,245	22,100	2,245
2023-03-09	2,253	2,266	2,253	2,255	11,000	2,255
2023-03-08	2,245	2,256	2,242	2,248	14,000	2,248
2023-03-07	2,243	2,243	2,231	2,242	14,100	2,242
2023-03-06	2,235	2,236	2,223	2,225	12,800	2,225
2023-03-03	2,214	2,235	2,214	2,234	12,800	2,234
2023-03-02	2,225	2,230	2,215	2,215	6,400	2,215
2023-03-01	2,237	2,237	2,218	2,225	9,800	2,225
2023-02-28	2,230	2,233	2,225	2,227	3,800	2,227
2023-02-27	2,215	2,230	2,215	2,230	10,700	2,230
2023-02-24	2,205	2,217	2,205	2,213	7,200	2,213
2023-02-22	2,209	2,212	2,203	2,205	10,500	2,205
2023-02-21	2,212	2,216	2,210	2,210	7,700	2,210
2023-02-20	2,214	2,215	2,210	2,212	8,800	2,212
2023-02-17	2,211	2,218	2,211	2,213	7,900	2,213
2023-02-16	2,214	2,222	2,211	2,220	7,200	2,220
2023-02-15	2,221	2,224	2,213	2,213	6,000	2,213
2023-02-14	2,224	2,224	2,211	2,221	3,100	2,221
2023-02-13	2,223	2,223	2,205	2,206	5,700	2,206
2023-02-10	2,206	2,219	2,205	2,208	6,200	2,208
2023-02-09	2,215	2,231	2,202	2,206	14,800	2,206
2023-02-08	2,235	2,237	2,220	2,227	11,700	2,227
2023-02-07	2,241	2,242	2,224	2,232	7,500	2,232
2023-02-06	2,235	2,254	2,235	2,241	9,400	2,241
2023-02-03	2,235	2,251	2,233	2,235	5,900	2,235
2023-02-02	2,253	2,256	2,236	2,236	4,400	2,236
2023-02-01	2,248	2,253	2,244	2,253	4,700	2,253
2023-01-31	2,207	2,242	2,207	2,242	7,000	2,242
2023-01-30	2,231	2,253	2,216	2,216	11,300	2,216
2023-01-27	2,252	2,252	2,232	2,240	5,200	2,240
2023-01-26	2,263	2,265	2,244	2,250	6,000	2,250
2023-01-25	2,264	2,265	2,252	2,263	6,400	2,263
2023-01-24	2,244	2,266	2,240	2,266	9,800	2,266
2023-01-23	2,222	2,246	2,222	2,238	9,500	2,238
2023-01-20	2,217	2,232	2,217	2,221	4,400	2,221
2023-01-19	2,217	2,230	2,217	2,230	4,200	2,230
2023-01-18	2,209	2,230	2,209	2,217	4,600	2,217
2023-01-17	2,213	2,226	2,210	2,216	5,800	2,216
2023-01-16	2,215	2,222	2,211	2,213	6,300	2,213
2023-01-13	2,227	2,230	2,215	2,215	5,400	2,215
2023-01-12	2,225	2,225	2,218	2,218	1,900	2,218
2023-01-11	2,208	2,230	2,208	2,230	5,400	2,230
2023-01-10	2,229	2,229	2,194	2,194	9,800	2,194
2023-01-06	2,207	2,213	2,200	2,201	5,700	2,201
2023-01-05	2,230	2,230	2,207	2,207	6,800	2,207
2023-01-04	2,243	2,246	2,217	2,217	10,200	2,217

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04月
日	月	火	水	木	金	土
« 03月29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