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 |
|---|---|---|---|---|---|
| 1999/12/29 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/12/27 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/12/24 | 420 | 435 | 420 | 435 | 7,000 |
| 1999/12/21 | 430 | 430 | 405 | 405 | 16,000 |
| 1999/12/15 | 439 | 439 | 439 | 439 | 11,000 |
| 1999/12/13 | 435 | 440 | 435 | 440 | 7,000 |
| 1999/12/10 | 427 | 430 | 427 | 430 | 7,000 |
| 1999/12/09 | 406 | 406 | 405 | 405 | 3,000 |
| 1999/12/08 | 406 | 406 | 406 | 406 | 2,000 |
| 1999/12/01 | 406 | 406 | 406 | 406 | 3,000 |
| 1999/11/29 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/11/25 | 440 | 440 | 440 | 440 | 6,000 |
| 1999/11/24 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/11/17 | 410 | 440 | 410 | 440 | 5,000 |
| 1999/11/16 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/11/15 | 415 | 415 | 410 | 410 | 15,000 |
| 1999/11/12 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/11/11 | 442 | 442 | 410 | 410 | 2,000 |
| 1999/11/10 | 415 | 415 | 412 | 412 | 4,000 |
| 1999/11/08 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/11/05 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/11/04 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/11/01 | 423 | 423 | 423 | 423 | 1,000 |
| 1999/10/27 | 423 | 423 | 423 | 423 | 1,000 |
| 1999/10/26 | 423 | 423 | 423 | 423 | 3,000 |
| 1999/10/25 | 417 | 423 | 417 | 423 | 4,000 |
| 1999/10/22 | 449 | 450 | 417 | 417 | 11,000 |
| 1999/10/21 | 449 | 449 | 449 | 449 | 3,000 |
| 1999/10/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1999/10/15 | 416 | 416 | 415 | 415 | 14,000 |
| 1999/10/14 | 416 | 416 | 416 | 416 | 1,000 |
| 1999/10/13 | 415 | 416 | 415 | 416 | 2,000 |
| 1999/10/12 | 415 | 415 | 415 | 415 | 4,000 |
| 1999/10/08 | 415 | 415 | 414 | 414 | 3,000 |
| 1999/10/07 | 430 | 430 | 415 | 415 | 6,000 |
| 1999/10/05 | 421 | 430 | 421 | 430 | 3,000 |
| 1999/09/30 | 444 | 449 | 430 | 449 | 6,000 |
| 1999/09/29 | 449 | 449 | 449 | 449 | 3,000 |
| 1999/09/27 | 439 | 444 | 439 | 444 | 5,000 |
| 1999/09/24 | 425 | 425 | 425 | 425 | 1,000 |
| 1999/09/22 | 430 | 430 | 425 | 425 | 3,000 |
| 1999/09/21 | 426 | 439 | 426 | 439 | 4,000 |
| 1999/09/20 | 426 | 426 | 426 | 426 | 11,000 |
| 1999/09/16 | 425 | 425 | 411 | 411 | 2,000 |
| 1999/09/14 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/09/13 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/09/10 | 421 | 439 | 421 | 430 | 4,000 |
| 1999/09/09 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/09/08 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/09/07 | 416 | 416 | 416 | 416 | 1,000 |
| 1999/09/02 | 416 | 416 | 416 | 416 | 5,000 |
| 1999/09/01 | 425 | 434 | 425 | 434 | 2,000 |
| 1999/08/30 | 430 | 430 | 430 | 430 | 25,000 |
| 1999/08/26 | 439 | 440 | 439 | 440 | 3,000 |
| 1999/08/25 | 440 | 440 | 439 | 440 | 8,000 |
| 1999/08/17 | 440 | 441 | 440 | 441 | 4,000 |
| 1999/08/16 | 430 | 439 | 430 | 439 | 8,000 |
| 1999/08/12 | 440 | 440 | 426 | 426 | 3,000 |
| 1999/08/04 | 441 | 441 | 441 | 441 | 2,000 |
| 1999/08/03 | 441 | 441 | 441 | 441 | 5,000 |
| 1999/07/29 | 441 | 441 | 441 | 441 | 2,000 |
| 1999/07/23 | 455 | 455 | 455 | 455 | 2,000 |
| 1999/07/22 | 455 | 455 | 455 | 455 | 1,000 |
| 1999/07/21 | 455 | 460 | 455 | 460 | 2,000 |
| 1999/07/19 | 453 | 455 | 453 | 455 | 5,000 |
| 1999/07/16 | 453 | 453 | 453 | 453 | 7,000 |
| 1999/07/15 | 430 | 450 | 430 | 450 | 13,000 |
| 1999/07/14 | 427 | 427 | 427 | 427 | 1,000 |
| 1999/07/13 | 427 | 427 | 427 | 427 | 1,000 |
| 1999/07/12 | 427 | 427 | 427 | 427 | 1,000 |
| 1999/07/08 | 426 | 426 | 426 | 426 | 1,000 |
| 1999/07/07 | 430 | 430 | 420 | 420 | 4,000 |
| 1999/07/06 | 430 | 430 | 430 | 430 | 3,000 |
| 1999/07/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/07/01 | 415 | 420 | 410 | 420 | 35,000 |
| 1999/06/30 | 415 | 420 | 413 | 415 | 18,000 |
| 1999/06/29 | 415 | 415 | 415 | 415 | 5,000 |
| 1999/06/28 | 415 | 415 | 415 | 415 | 10,000 |
| 1999/06/25 | 413 | 415 | 413 | 415 | 14,000 |
| 1999/06/24 | 413 | 415 | 413 | 413 | 8,000 |
| 1999/06/23 | 415 | 415 | 415 | 415 | 8,000 |
| 1999/06/22 | 415 | 415 | 415 | 415 | 5,000 |
| 1999/06/21 | 415 | 415 | 415 | 415 | 3,000 |
| 1999/06/18 | 415 | 415 | 415 | 415 | 5,000 |
| 1999/06/17 | 415 | 415 | 415 | 415 | 6,000 |
| 1999/06/16 | 410 | 415 | 410 | 415 | 4,000 |
| 1999/06/15 | 420 | 430 | 420 | 430 | 6,000 |
| 1999/06/14 | 415 | 415 | 415 | 415 | 2,000 |
| 1999/06/11 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/06/03 | 433 | 433 | 430 | 430 | 4,000 |
| 1999/06/01 | 433 | 433 | 433 | 433 | 1,000 |
| 1999/05/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/05/25 | 433 | 433 | 433 | 433 | 6,000 |
| 1999/05/19 | 429 | 434 | 429 | 433 | 8,000 |
| 1999/05/18 | 429 | 429 | 429 | 429 | 5,000 |
| 1999/05/14 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/05/13 | 445 | 445 | 430 | 430 | 8,000 |
| 1999/05/12 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/05/11 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/05/07 | 440 | 440 | 440 | 440 | 4,000 |
| 1999/04/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/04/26 | 440 | 440 | 440 | 440 | 4,000 |
| 1999/04/23 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/04/19 | 453 | 453 | 453 | 453 | 2,000 |
| 1999/04/16 | 440 | 445 | 440 | 445 | 6,000 |
| 1999/04/14 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/04/13 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/04/12 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/04/09 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/04/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/03/25 | 450 | 450 | 450 | 450 | 6,000 |
| 1999/03/24 | 450 | 450 | 440 | 440 | 4,000 |
| 1999/03/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/03/18 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/03/17 | 449 | 449 | 449 | 449 | 5,000 |
| 1999/03/16 | 440 | 440 | 440 | 440 | 5,000 |
| 1999/03/11 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/03/10 | 401 | 402 | 401 | 402 | 2,000 |
| 1999/03/09 | 400 | 400 | 400 | 400 | 10,000 |
| 1999/03/08 | 440 | 450 | 435 | 435 | 15,000 |
| 1999/03/05 | 439 | 440 | 426 | 440 | 10,000 |
| 1999/03/01 | 435 | 440 | 400 | 400 | 6,000 |
| 1999/02/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/02/25 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/02/24 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/02/18 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/02/17 | 429 | 430 | 429 | 430 | 4,000 |
| 1999/02/16 | 429 | 429 | 429 | 429 | 4,000 |
| 1999/02/15 | 395 | 405 | 395 | 405 | 5,000 |
| 1999/02/12 | 395 | 405 | 395 | 400 | 6,000 |
| 1999/02/10 | 400 | 401 | 400 | 400 | 6,000 |
| 1999/02/09 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/02/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/01/29 | 435 | 440 | 435 | 440 | 3,000 |
| 1999/01/28 | 435 | 435 | 435 | 435 | 1,000 |
| 1999/01/26 | 435 | 435 | 435 | 435 | 1,000 |
| 1999/01/25 | 435 | 435 | 435 | 435 | 1,000 |
| 1999/01/22 | 435 | 440 | 435 | 440 | 4,000 |
| 1999/01/21 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/01/20 | 430 | 440 | 430 | 440 | 4,000 |
| 1999/01/18 | 410 | 430 | 410 | 430 | 3,000 |
| 1999/01/12 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/01/11 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/01/06 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/01/05 | 430 | 430 | 430 | 430 | 2,000 |