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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/29 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/28 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/25 | 425 | 425 | 425 | 425 | 2,000 |
1998/12/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/22 | 434 | 434 | 425 | 425 | 3,000 |
1998/12/21 | 430 | 430 | 430 | 430 | 2,000 |
1998/12/18 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/17 | 420 | 420 | 420 | 420 | 4,000 |
1998/12/16 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/14 | 410 | 410 | 401 | 401 | 9,000 |
1998/12/11 | 415 | 415 | 410 | 410 | 4,000 |
1998/12/10 | 410 | 410 | 410 | 410 | 16,000 |
1998/12/04 | 411 | 411 | 410 | 410 | 3,000 |
1998/12/03 | 411 | 411 | 411 | 411 | 3,000 |
1998/12/02 | 401 | 407 | 400 | 400 | 3,000 |
1998/12/01 | 417 | 417 | 400 | 400 | 7,000 |
1998/11/30 | 436 | 436 | 436 | 436 | 1,000 |
1998/11/27 | 415 | 415 | 415 | 415 | 10,000 |
1998/11/25 | 406 | 406 | 406 | 406 | 1,000 |
1998/11/24 | 405 | 405 | 405 | 405 | 1,000 |
1998/11/19 | 415 | 415 | 415 | 415 | 1,000 |
1998/11/18 | 415 | 415 | 415 | 415 | 9,000 |
1998/11/17 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/13 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/11 | 415 | 415 | 415 | 415 | 1,000 |
1998/11/10 | 409 | 410 | 409 | 410 | 5,000 |
1998/11/09 | 409 | 409 | 409 | 409 | 2,000 |
1998/11/06 | 420 | 420 | 420 | 420 | 2,000 |
1998/11/04 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/29 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/28 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/26 | 440 | 440 | 440 | 440 | 2,000 |
1998/10/23 | 440 | 440 | 440 | 440 | 4,000 |
1998/10/22 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/21 | 420 | 420 | 420 | 420 | 2,000 |
1998/10/19 | 435 | 440 | 435 | 440 | 6,000 |
1998/10/16 | 430 | 440 | 430 | 440 | 4,000 |
1998/10/15 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/13 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/08 | 440 | 440 | 440 | 440 | 2,000 |
1998/10/07 | 439 | 440 | 439 | 440 | 2,000 |
1998/10/01 | 440 | 440 | 440 | 440 | 3,000 |
1998/09/30 | 440 | 445 | 440 | 440 | 5,000 |
1998/09/25 | 448 | 448 | 447 | 448 | 8,000 |
1998/09/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/18 | 431 | 431 | 431 | 431 | 1,000 |
1998/09/17 | 440 | 450 | 440 | 450 | 8,000 |
1998/09/14 | 430 | 430 | 430 | 430 | 2,000 |
1998/09/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/07 | 425 | 450 | 425 | 450 | 2,000 |
1998/09/04 | 440 | 450 | 440 | 450 | 3,000 |
1998/09/03 | 445 | 445 | 445 | 445 | 7,000 |
1998/09/01 | 450 | 450 | 445 | 445 | 6,000 |
1998/08/31 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/27 | 440 | 440 | 440 | 440 | 2,000 |
1998/08/25 | 470 | 470 | 470 | 470 | 8,000 |
1998/08/24 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/21 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/18 | 470 | 470 | 470 | 470 | 3,000 |
1998/08/17 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/12 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/05 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/28 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/24 | 480 | 480 | 480 | 480 | 6,000 |
1998/07/23 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/21 | 476 | 476 | 476 | 476 | 1,000 |
1998/07/17 | 480 | 480 | 480 | 480 | 12,000 |
1998/07/16 | 480 | 480 | 480 | 480 | 3,000 |
1998/07/10 | 475 | 475 | 475 | 475 | 2,000 |
1998/07/08 | 472 | 472 | 471 | 471 | 2,000 |
1998/07/06 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/02 | 450 | 450 | 450 | 450 | 2,000 |
1998/06/30 | 450 | 450 | 450 | 450 | 3,000 |
1998/06/29 | 450 | 450 | 450 | 450 | 24,000 |
1998/06/25 | 449 | 450 | 449 | 450 | 6,000 |
1998/06/18 | 450 | 450 | 450 | 450 | 5,000 |
1998/06/17 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/02 | 450 | 450 | 450 | 450 | 2,000 |
1998/06/01 | 450 | 450 | 441 | 441 | 5,000 |
1998/05/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/25 | 450 | 450 | 450 | 450 | 9,000 |
1998/05/20 | 440 | 450 | 440 | 450 | 4,000 |
1998/05/19 | 440 | 450 | 440 | 450 | 2,000 |
1998/05/07 | 450 | 450 | 450 | 450 | 3,000 |
1998/05/06 | 456 | 456 | 456 | 456 | 5,000 |
1998/05/01 | 456 | 456 | 456 | 456 | 2,000 |
1998/04/30 | 450 | 450 | 450 | 450 | 3,000 |
1998/04/28 | 450 | 450 | 450 | 450 | 8,000 |
1998/04/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/24 | 449 | 449 | 449 | 449 | 8,000 |
1998/04/22 | 449 | 449 | 449 | 449 | 3,000 |
1998/04/21 | 450 | 450 | 450 | 450 | 14,000 |
1998/04/20 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/17 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/14 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/09 | 455 | 455 | 454 | 454 | 3,000 |
1998/04/06 | 454 | 454 | 450 | 454 | 5,000 |
1998/04/02 | 455 | 455 | 454 | 454 | 3,000 |
1998/04/01 | 455 | 455 | 455 | 455 | 4,000 |
1998/03/31 | 455 | 455 | 455 | 455 | 5,000 |
1998/03/27 | 465 | 465 | 465 | 465 | 4,000 |
1998/03/26 | 470 | 470 | 470 | 470 | 5,000 |
1998/03/25 | 475 | 477 | 475 | 477 | 7,000 |
1998/03/24 | 470 | 477 | 470 | 475 | 6,000 |
1998/03/23 | 465 | 470 | 465 | 470 | 9,000 |
1998/03/18 | 490 | 490 | 490 | 490 | 3,000 |
1998/03/17 | 464 | 470 | 464 | 470 | 10,000 |
1998/03/16 | 455 | 455 | 454 | 454 | 2,000 |
1998/03/13 | 460 | 460 | 454 | 454 | 6,000 |
1998/03/11 | 454 | 454 | 454 | 454 | 5,000 |
1998/03/10 | 459 | 459 | 454 | 454 | 2,000 |
1998/03/06 | 455 | 455 | 454 | 454 | 5,000 |
1998/03/05 | 455 | 455 | 455 | 455 | 1,000 |
1998/03/04 | 457 | 457 | 455 | 455 | 6,000 |
1998/03/03 | 456 | 456 | 456 | 456 | 2,000 |
1998/02/27 | 456 | 456 | 456 | 456 | 4,000 |
1998/02/26 | 460 | 460 | 456 | 456 | 12,000 |
1998/02/20 | 454 | 454 | 454 | 454 | 4,000 |
1998/02/19 | 469 | 469 | 465 | 465 | 2,000 |
1998/02/18 | 465 | 469 | 465 | 469 | 2,000 |
1998/02/17 | 465 | 465 | 465 | 465 | 4,000 |
1998/02/13 | 465 | 465 | 465 | 465 | 5,000 |
1998/02/12 | 452 | 455 | 452 | 455 | 22,000 |
1998/02/10 | 451 | 451 | 451 | 451 | 2,000 |
1998/02/09 | 451 | 451 | 451 | 451 | 4,000 |
1998/02/06 | 451 | 451 | 451 | 451 | 9,000 |
1998/02/04 | 451 | 451 | 451 | 451 | 1,000 |
1998/02/03 | 451 | 451 | 450 | 450 | 3,000 |
1998/02/02 | 450 | 450 | 450 | 450 | 3,000 |
1998/01/30 | 453 | 453 | 453 | 453 | 12,000 |
1998/01/29 | 457 | 457 | 454 | 457 | 28,000 |
1998/01/28 | 460 | 460 | 457 | 457 | 4,000 |
1998/01/27 | 464 | 464 | 455 | 456 | 11,000 |
1998/01/26 | 465 | 465 | 465 | 465 | 1,000 |
1998/01/23 | 457 | 457 | 456 | 456 | 9,000 |
1998/01/22 | 455 | 455 | 455 | 455 | 3,000 |
1998/01/21 | 455 | 455 | 455 | 455 | 3,000 |
1998/01/20 | 455 | 455 | 450 | 455 | 9,000 |
1998/01/19 | 460 | 460 | 455 | 455 | 9,000 |
1998/01/16 | 456 | 460 | 450 | 450 | 12,000 |
1998/01/14 | 459 | 459 | 455 | 456 | 9,000 |
1998/01/13 | 454 | 458 | 454 | 455 | 20,000 |
1998/01/12 | 450 | 450 | 446 | 450 | 8,000 |
1998/01/09 | 450 | 459 | 449 | 449 | 4,000 |
1998/01/07 | 459 | 459 | 458 | 458 | 4,000 |
1998/01/06 | 460 | 460 | 455 | 455 | 4,000 |
1998/01/05 | 465 | 465 | 455 | 455 | 2,000 |