井村屋グループ(2209)の株価時系列情報
井村屋グループ(2209)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/29 | 410 | 410 | 410 | 410 | 1,000 |
2011/12/28 | 414 | 415 | 414 | 415 | 2,000 |
2011/12/27 | 414 | 415 | 411 | 411 | 4,000 |
2011/12/26 | 412 | 412 | 411 | 411 | 2,000 |
2011/12/22 | 415 | 415 | 415 | 415 | 9,000 |
2011/12/21 | 411 | 415 | 411 | 415 | 2,000 |
2011/12/20 | 411 | 412 | 411 | 412 | 2,000 |
2011/12/19 | 410 | 412 | 410 | 412 | 3,000 |
2011/12/16 | 415 | 415 | 411 | 414 | 7,000 |
2011/12/15 | 408 | 420 | 408 | 419 | 22,000 |
2011/12/14 | 408 | 408 | 408 | 408 | 1,000 |
2011/12/13 | 412 | 412 | 410 | 410 | 4,000 |
2011/12/09 | 412 | 412 | 410 | 412 | 3,000 |
2011/12/08 | 411 | 420 | 410 | 420 | 12,000 |
2011/12/07 | 409 | 409 | 409 | 409 | 1,000 |
2011/12/06 | 405 | 409 | 401 | 409 | 3,000 |
2011/12/05 | 408 | 408 | 406 | 406 | 7,000 |
2011/12/01 | 406 | 406 | 406 | 406 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 405 | 0 |
2011/11/29 | 405 | 405 | 405 | 405 | 1,000 |
2011/11/28 | 398 | 400 | 398 | 400 | 2,000 |
2011/11/25 | 401 | 404 | 397 | 399 | 14,000 |
2011/11/24 | 413 | 413 | 400 | 400 | 8,000 |
2011/11/22 | 411 | 411 | 405 | 405 | 9,000 |
2011/11/21 | 417 | 417 | 416 | 416 | 4,000 |
2011/11/18 | 0 | 0 | 0 | 424 | 0 |
2011/11/17 | 0 | 0 | 0 | 424 | 0 |
2011/11/16 | 424 | 424 | 424 | 424 | 4,000 |
2011/11/15 | 420 | 420 | 420 | 420 | 8,000 |
2011/11/14 | 418 | 423 | 415 | 420 | 4,000 |
2011/11/11 | 425 | 425 | 410 | 410 | 7,000 |
2011/11/10 | 417 | 432 | 417 | 425 | 26,000 |
2011/11/09 | 420 | 420 | 420 | 420 | 7,000 |
2011/11/08 | 421 | 421 | 421 | 421 | 2,000 |
2011/11/07 | 0 | 0 | 0 | 425 | 0 |
2011/11/04 | 425 | 425 | 425 | 425 | 1,000 |
2011/11/02 | 423 | 423 | 423 | 423 | 1,000 |
2011/11/01 | 0 | 0 | 0 | 425 | 0 |
2011/10/31 | 425 | 425 | 425 | 425 | 1,000 |
2011/10/28 | 424 | 424 | 421 | 421 | 2,000 |
2011/10/27 | 421 | 421 | 421 | 421 | 1,000 |
2011/10/26 | 422 | 422 | 422 | 422 | 1,000 |
2011/10/25 | 423 | 426 | 423 | 426 | 5,000 |
2011/10/24 | 423 | 423 | 423 | 423 | 1,000 |
2011/10/21 | 425 | 425 | 425 | 425 | 2,000 |
2011/10/20 | 0 | 0 | 0 | 427 | 0 |
2011/10/19 | 423 | 427 | 423 | 427 | 4,000 |
2011/10/18 | 0 | 0 | 0 | 427 | 0 |
2011/10/17 | 427 | 427 | 427 | 427 | 9,000 |
2011/10/14 | 0 | 0 | 0 | 427 | 0 |
2011/10/13 | 427 | 427 | 427 | 427 | 1,000 |
2011/10/12 | 422 | 426 | 422 | 426 | 2,000 |
2011/10/11 | 424 | 425 | 424 | 424 | 3,000 |
2011/10/07 | 0 | 0 | 0 | 422 | 0 |
2011/10/06 | 0 | 0 | 0 | 422 | 0 |
2011/10/05 | 423 | 423 | 422 | 422 | 2,000 |
2011/10/04 | 422 | 422 | 421 | 421 | 4,000 |
2011/10/03 | 421 | 429 | 421 | 429 | 4,000 |
2011/09/30 | 422 | 422 | 422 | 422 | 2,000 |
2011/09/29 | 427 | 427 | 427 | 427 | 1,000 |
2011/09/28 | 426 | 426 | 421 | 421 | 6,000 |
2011/09/27 | 430 | 434 | 430 | 434 | 9,000 |
2011/09/26 | 434 | 434 | 425 | 434 | 9,000 |
2011/09/22 | 435 | 435 | 435 | 435 | 9,000 |
2011/09/21 | 428 | 435 | 428 | 435 | 3,000 |
2011/09/20 | 424 | 424 | 424 | 424 | 1,000 |
2011/09/16 | 0 | 0 | 0 | 428 | 0 |
2011/09/15 | 428 | 428 | 428 | 428 | 9,000 |
2011/09/14 | 426 | 428 | 426 | 428 | 3,000 |
2011/09/13 | 426 | 426 | 426 | 426 | 2,000 |
2011/09/12 | 428 | 428 | 426 | 426 | 6,000 |
2011/09/09 | 431 | 431 | 428 | 428 | 4,000 |
2011/09/08 | 426 | 428 | 426 | 428 | 3,000 |
2011/09/07 | 0 | 0 | 0 | 422 | 0 |
2011/09/06 | 421 | 422 | 421 | 422 | 4,000 |
2011/09/05 | 422 | 422 | 421 | 421 | 6,000 |
2011/09/02 | 426 | 426 | 426 | 426 | 2,000 |
2011/09/01 | 426 | 426 | 426 | 426 | 5,000 |
2011/08/31 | 430 | 430 | 430 | 430 | 1,000 |
2011/08/30 | 435 | 435 | 434 | 434 | 6,000 |
2011/08/29 | 430 | 434 | 430 | 434 | 2,000 |
2011/08/26 | 0 | 0 | 0 | 432 | 0 |
2011/08/25 | 428 | 432 | 428 | 432 | 8,000 |
2011/08/24 | 428 | 428 | 428 | 428 | 1,000 |
2011/08/23 | 428 | 428 | 427 | 427 | 4,000 |
2011/08/22 | 428 | 429 | 428 | 429 | 2,000 |
2011/08/19 | 0 | 0 | 0 | 435 | 0 |
2011/08/18 | 435 | 435 | 435 | 435 | 2,000 |
2011/08/17 | 428 | 428 | 428 | 428 | 1,000 |
2011/08/16 | 436 | 436 | 430 | 431 | 3,000 |
2011/08/15 | 439 | 439 | 436 | 436 | 10,000 |
2011/08/12 | 436 | 439 | 436 | 439 | 2,000 |
2011/08/11 | 435 | 435 | 435 | 435 | 3,000 |
2011/08/10 | 422 | 433 | 422 | 433 | 6,000 |
2011/08/09 | 425 | 425 | 421 | 421 | 4,000 |
2011/08/08 | 427 | 430 | 425 | 425 | 5,000 |
2011/08/05 | 426 | 427 | 425 | 427 | 5,000 |
2011/08/04 | 428 | 428 | 427 | 427 | 8,000 |
2011/08/03 | 428 | 433 | 428 | 428 | 5,000 |
2011/08/02 | 430 | 430 | 428 | 428 | 9,000 |
2011/08/01 | 432 | 432 | 430 | 430 | 6,000 |
2011/07/29 | 434 | 434 | 431 | 431 | 3,000 |
2011/07/28 | 433 | 433 | 431 | 431 | 4,000 |
2011/07/27 | 433 | 434 | 433 | 434 | 3,000 |
2011/07/26 | 433 | 433 | 431 | 433 | 5,000 |
2011/07/25 | 434 | 438 | 433 | 433 | 8,000 |
2011/07/22 | 436 | 436 | 432 | 433 | 4,000 |
2011/07/21 | 442 | 442 | 433 | 435 | 5,000 |
2011/07/20 | 437 | 437 | 436 | 436 | 5,000 |
2011/07/19 | 440 | 440 | 437 | 437 | 6,000 |
2011/07/15 | 445 | 459 | 441 | 441 | 37,000 |
2011/07/14 | 449 | 451 | 445 | 445 | 8,000 |
2011/07/13 | 443 | 449 | 443 | 446 | 8,000 |
2011/07/12 | 439 | 442 | 439 | 442 | 5,000 |
2011/07/11 | 440 | 440 | 440 | 440 | 6,000 |
2011/07/08 | 438 | 438 | 438 | 438 | 1,000 |
2011/07/07 | 440 | 440 | 440 | 440 | 6,000 |
2011/07/06 | 435 | 440 | 435 | 440 | 7,000 |
2011/07/05 | 434 | 434 | 434 | 434 | 3,000 |
2011/07/04 | 430 | 430 | 428 | 428 | 3,000 |
2011/07/01 | 430 | 430 | 429 | 430 | 16,000 |
2011/06/30 | 430 | 430 | 430 | 430 | 1,000 |
2011/06/29 | 430 | 430 | 428 | 428 | 5,000 |
2011/06/28 | 430 | 430 | 426 | 430 | 4,000 |
2011/06/27 | 430 | 430 | 430 | 430 | 2,000 |
2011/06/24 | 430 | 430 | 430 | 430 | 15,000 |
2011/06/23 | 425 | 430 | 425 | 430 | 4,000 |
2011/06/22 | 425 | 425 | 425 | 425 | 1,000 |
2011/06/21 | 428 | 428 | 427 | 427 | 2,000 |
2011/06/20 | 0 | 0 | 0 | 426 | 0 |
2011/06/17 | 432 | 432 | 426 | 426 | 3,000 |
2011/06/16 | 425 | 432 | 425 | 432 | 4,000 |
2011/06/15 | 433 | 433 | 428 | 428 | 9,000 |
2011/06/14 | 433 | 433 | 433 | 433 | 1,000 |
2011/06/13 | 430 | 430 | 427 | 429 | 3,000 |
2011/06/10 | 426 | 426 | 426 | 426 | 5,000 |
2011/06/09 | 0 | 0 | 0 | 429 | 0 |
2011/06/08 | 425 | 429 | 425 | 429 | 2,000 |
2011/06/07 | 0 | 0 | 0 | 427 | 0 |
2011/06/06 | 427 | 427 | 425 | 427 | 3,000 |
2011/06/03 | 429 | 429 | 423 | 427 | 4,000 |
2011/06/02 | 426 | 426 | 426 | 426 | 1,000 |
2011/06/01 | 422 | 422 | 422 | 422 | 1,000 |
2011/05/31 | 426 | 426 | 426 | 426 | 1,000 |
2011/05/30 | 422 | 422 | 422 | 422 | 2,000 |
2011/05/27 | 421 | 428 | 421 | 428 | 3,000 |
2011/05/26 | 425 | 425 | 421 | 421 | 4,000 |
2011/05/25 | 426 | 426 | 425 | 425 | 7,000 |
2011/05/24 | 428 | 429 | 428 | 429 | 2,000 |
2011/05/23 | 430 | 430 | 430 | 430 | 3,000 |
2011/05/20 | 430 | 430 | 430 | 430 | 1,000 |
2011/05/19 | 422 | 430 | 422 | 430 | 2,000 |
2011/05/18 | 0 | 0 | 0 | 430 | 0 |
2011/05/17 | 430 | 430 | 430 | 430 | 1,000 |
2011/05/16 | 428 | 430 | 428 | 430 | 15,000 |
2011/05/13 | 428 | 428 | 428 | 428 | 2,000 |
2011/05/12 | 429 | 429 | 428 | 428 | 2,000 |
2011/05/11 | 427 | 427 | 427 | 427 | 2,000 |
2011/05/10 | 426 | 426 | 425 | 425 | 4,000 |
2011/05/09 | 429 | 432 | 427 | 427 | 6,000 |
2011/05/06 | 0 | 0 | 0 | 433 | 0 |
2011/05/02 | 433 | 433 | 433 | 433 | 1,000 |
2011/04/28 | 0 | 0 | 0 | 433 | 0 |
2011/04/27 | 0 | 0 | 0 | 433 | 0 |
2011/04/26 | 430 | 433 | 430 | 433 | 3,000 |
2011/04/25 | 431 | 439 | 431 | 439 | 6,000 |
2011/04/22 | 433 | 433 | 427 | 431 | 3,000 |
2011/04/21 | 427 | 432 | 427 | 427 | 11,000 |
2011/04/20 | 443 | 443 | 443 | 443 | 1,000 |
2011/04/19 | 430 | 443 | 427 | 427 | 4,000 |
2011/04/18 | 0 | 0 | 0 | 432 | 0 |
2011/04/15 | 433 | 442 | 432 | 432 | 8,000 |
2011/04/14 | 433 | 433 | 433 | 433 | 1,000 |
2011/04/13 | 430 | 430 | 430 | 430 | 1,000 |
2011/04/12 | 425 | 426 | 425 | 426 | 2,000 |
2011/04/11 | 420 | 420 | 420 | 420 | 1,000 |
2011/04/08 | 0 | 0 | 0 | 424 | 0 |
2011/04/07 | 424 | 424 | 424 | 424 | 1,000 |
2011/04/06 | 425 | 429 | 425 | 429 | 2,000 |
2011/04/05 | 430 | 430 | 430 | 430 | 1,000 |
2011/04/04 | 426 | 432 | 426 | 432 | 2,000 |
2011/04/01 | 426 | 433 | 426 | 433 | 2,000 |
2011/03/31 | 434 | 434 | 434 | 434 | 1,000 |
2011/03/30 | 0 | 0 | 0 | 435 | 0 |
2011/03/29 | 435 | 435 | 420 | 435 | 4,000 |
2011/03/28 | 446 | 450 | 446 | 450 | 9,000 |
2011/03/25 | 447 | 447 | 446 | 446 | 4,000 |
2011/03/24 | 447 | 447 | 447 | 447 | 1,000 |
2011/03/23 | 430 | 447 | 430 | 447 | 8,000 |
2011/03/22 | 423 | 438 | 423 | 438 | 4,000 |
2011/03/18 | 421 | 421 | 419 | 419 | 2,000 |
2011/03/17 | 419 | 419 | 419 | 419 | 1,000 |
2011/03/16 | 410 | 420 | 410 | 412 | 7,000 |
2011/03/15 | 439 | 439 | 415 | 419 | 23,000 |
2011/03/14 | 433 | 439 | 431 | 439 | 12,000 |
2011/03/11 | 442 | 442 | 441 | 441 | 7,000 |
2011/03/10 | 441 | 445 | 441 | 442 | 4,000 |
2011/03/09 | 439 | 439 | 439 | 439 | 7,000 |
2011/03/08 | 439 | 445 | 439 | 445 | 9,000 |
2011/03/07 | 445 | 445 | 445 | 445 | 1,000 |
2011/03/04 | 440 | 440 | 440 | 440 | 7,000 |
2011/03/03 | 438 | 440 | 438 | 440 | 4,000 |
2011/03/02 | 440 | 440 | 440 | 440 | 5,000 |
2011/03/01 | 0 | 0 | 0 | 440 | 0 |
2011/02/28 | 439 | 440 | 439 | 440 | 3,000 |
2011/02/25 | 438 | 443 | 438 | 443 | 7,000 |
2011/02/24 | 438 | 438 | 438 | 438 | 2,000 |
2011/02/23 | 438 | 438 | 438 | 438 | 4,000 |
2011/02/22 | 440 | 440 | 438 | 438 | 4,000 |
2011/02/21 | 440 | 440 | 440 | 440 | 6,000 |
2011/02/18 | 446 | 449 | 444 | 444 | 10,000 |
2011/02/17 | 450 | 450 | 447 | 447 | 4,000 |
2011/02/16 | 450 | 450 | 450 | 450 | 3,000 |
2011/02/15 | 454 | 454 | 450 | 450 | 11,000 |
2011/02/14 | 459 | 459 | 447 | 454 | 11,000 |
2011/02/10 | 439 | 468 | 437 | 468 | 25,000 |
2011/02/09 | 438 | 439 | 438 | 439 | 2,000 |
2011/02/08 | 440 | 440 | 440 | 440 | 8,000 |
2011/02/07 | 440 | 440 | 439 | 439 | 4,000 |
2011/02/04 | 435 | 435 | 435 | 435 | 1,000 |
2011/02/03 | 446 | 446 | 436 | 436 | 4,000 |
2011/02/02 | 432 | 432 | 432 | 432 | 1,000 |
2011/02/01 | 439 | 439 | 432 | 432 | 2,000 |
2011/01/31 | 440 | 448 | 431 | 431 | 8,000 |
2011/01/28 | 430 | 430 | 430 | 430 | 6,000 |
2011/01/27 | 428 | 428 | 428 | 428 | 2,000 |
2011/01/26 | 425 | 428 | 425 | 428 | 4,000 |
2011/01/25 | 425 | 425 | 423 | 423 | 6,000 |
2011/01/24 | 425 | 428 | 425 | 428 | 3,000 |
2011/01/21 | 428 | 428 | 428 | 428 | 3,000 |
2011/01/20 | 425 | 425 | 425 | 425 | 5,000 |
2011/01/19 | 425 | 426 | 421 | 421 | 6,000 |
2011/01/18 | 420 | 426 | 419 | 422 | 5,000 |
2011/01/17 | 419 | 420 | 419 | 420 | 10,000 |
2011/01/14 | 422 | 423 | 422 | 423 | 3,000 |
2011/01/13 | 421 | 424 | 419 | 419 | 3,000 |
2011/01/12 | 423 | 423 | 418 | 419 | 5,000 |
2011/01/11 | 417 | 419 | 414 | 419 | 7,000 |
2011/01/07 | 417 | 417 | 417 | 417 | 2,000 |
2011/01/06 | 416 | 416 | 413 | 413 | 4,000 |
2011/01/05 | 0 | 0 | 0 | 420 | 0 |
2011/01/04 | 419 | 420 | 419 | 420 | 3,000 |