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 |
---|---|---|---|---|---|
2000/12/26 | 460 | 460 | 460 | 460 | 1,000 |
2000/12/25 | 455 | 460 | 455 | 460 | 4,000 |
2000/12/18 | 460 | 460 | 460 | 460 | 3,000 |
2000/12/15 | 450 | 450 | 450 | 450 | 8,000 |
2000/12/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/13 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/12 | 449 | 450 | 449 | 450 | 3,000 |
2000/12/11 | 404 | 449 | 404 | 449 | 22,000 |
2000/12/08 | 440 | 440 | 440 | 440 | 2,000 |
2000/11/30 | 460 | 460 | 456 | 456 | 2,000 |
2000/11/24 | 456 | 456 | 456 | 456 | 7,000 |
2000/11/22 | 456 | 456 | 456 | 456 | 1,000 |
2000/11/21 | 456 | 456 | 456 | 456 | 6,000 |
2000/11/16 | 455 | 455 | 455 | 455 | 6,000 |
2000/11/15 | 451 | 460 | 451 | 460 | 6,000 |
2000/11/08 | 450 | 450 | 450 | 450 | 1,000 |
2000/10/30 | 450 | 460 | 450 | 460 | 4,000 |
2000/10/26 | 445 | 449 | 445 | 449 | 3,000 |
2000/10/25 | 445 | 445 | 445 | 445 | 3,000 |
2000/10/19 | 445 | 445 | 445 | 445 | 1,000 |
2000/10/17 | 460 | 460 | 460 | 460 | 2,000 |
2000/10/16 | 460 | 460 | 450 | 450 | 9,000 |
2000/10/12 | 468 | 468 | 453 | 453 | 2,000 |
2000/09/28 | 468 | 468 | 468 | 468 | 1,000 |
2000/09/26 | 465 | 465 | 465 | 465 | 2,000 |
2000/09/25 | 450 | 450 | 450 | 450 | 5,000 |
2000/09/22 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/19 | 460 | 470 | 460 | 470 | 7,000 |
2000/09/18 | 445 | 450 | 445 | 450 | 4,000 |
2000/09/12 | 430 | 430 | 430 | 430 | 1,000 |
2000/09/11 | 450 | 450 | 450 | 450 | 3,000 |
2000/09/05 | 450 | 450 | 425 | 425 | 3,000 |
2000/09/04 | 430 | 430 | 430 | 430 | 1,000 |
2000/09/01 | 430 | 430 | 430 | 430 | 3,000 |
2000/08/30 | 430 | 430 | 430 | 430 | 2,000 |
2000/08/29 | 425 | 425 | 425 | 425 | 1,000 |
2000/08/28 | 450 | 450 | 450 | 450 | 5,000 |
2000/08/25 | 430 | 449 | 430 | 449 | 12,000 |
2000/08/24 | 430 | 430 | 430 | 430 | 3,000 |
2000/08/21 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/16 | 465 | 465 | 450 | 450 | 3,000 |
2000/08/15 | 440 | 465 | 407 | 465 | 10,000 |
2000/08/09 | 440 | 440 | 440 | 440 | 1,000 |
2000/08/08 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/07 | 469 | 469 | 454 | 454 | 6,000 |
2000/08/01 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/26 | 470 | 470 | 470 | 470 | 2,000 |
2000/07/25 | 469 | 470 | 469 | 470 | 3,000 |
2000/07/24 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/19 | 480 | 480 | 450 | 470 | 7,000 |
2000/07/18 | 470 | 480 | 460 | 480 | 10,000 |
2000/07/17 | 465 | 470 | 465 | 470 | 6,000 |
2000/07/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/13 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/11 | 451 | 451 | 451 | 451 | 2,000 |
2000/07/07 | 469 | 469 | 469 | 469 | 1,000 |
2000/07/05 | 469 | 469 | 469 | 469 | 6,000 |
2000/07/04 | 460 | 470 | 460 | 470 | 9,000 |
2000/07/03 | 445 | 450 | 445 | 450 | 7,000 |
2000/06/30 | 430 | 435 | 430 | 435 | 3,000 |
2000/06/29 | 435 | 439 | 435 | 435 | 11,000 |
2000/06/26 | 423 | 429 | 423 | 429 | 4,000 |
2000/06/23 | 410 | 420 | 410 | 420 | 3,000 |
2000/06/22 | 410 | 410 | 410 | 410 | 5,000 |
2000/06/21 | 410 | 410 | 410 | 410 | 5,000 |
2000/06/20 | 415 | 415 | 415 | 415 | 2,000 |
2000/06/16 | 415 | 415 | 415 | 415 | 6,000 |
2000/06/15 | 405 | 415 | 405 | 415 | 7,000 |
2000/06/14 | 400 | 400 | 400 | 400 | 6,000 |
2000/06/12 | 400 | 400 | 395 | 395 | 3,000 |
2000/06/09 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/08 | 400 | 400 | 400 | 400 | 3,000 |
2000/06/07 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/06 | 400 | 400 | 400 | 400 | 3,000 |
2000/06/05 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/30 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/29 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/26 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/25 | 400 | 400 | 400 | 400 | 3,000 |
2000/05/24 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/19 | 406 | 406 | 406 | 406 | 1,000 |
2000/05/17 | 405 | 405 | 405 | 405 | 4,000 |
2000/05/16 | 405 | 405 | 405 | 405 | 3,000 |
2000/05/15 | 400 | 405 | 400 | 405 | 7,000 |
2000/05/12 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/11 | 400 | 400 | 400 | 400 | 4,000 |
2000/05/08 | 400 | 400 | 400 | 400 | 3,000 |
2000/05/02 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/01 | 400 | 400 | 400 | 400 | 1,000 |
2000/04/28 | 400 | 400 | 400 | 400 | 2,000 |
2000/04/26 | 405 | 405 | 405 | 405 | 2,000 |
2000/04/25 | 404 | 404 | 400 | 401 | 7,000 |
2000/04/24 | 405 | 405 | 405 | 405 | 1,000 |
2000/04/18 | 415 | 415 | 400 | 400 | 4,000 |
2000/04/17 | 405 | 405 | 405 | 405 | 9,000 |
2000/04/14 | 405 | 405 | 405 | 405 | 5,000 |
2000/04/13 | 415 | 415 | 415 | 415 | 3,000 |
2000/04/11 | 415 | 415 | 415 | 415 | 13,000 |
2000/04/07 | 415 | 415 | 415 | 415 | 1,000 |
2000/04/03 | 415 | 415 | 415 | 415 | 1,000 |
2000/03/31 | 444 | 444 | 444 | 444 | 3,000 |
2000/03/30 | 406 | 430 | 406 | 430 | 4,000 |
2000/03/29 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/27 | 445 | 445 | 440 | 445 | 4,000 |
2000/03/24 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/23 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/22 | 430 | 430 | 430 | 430 | 4,000 |
2000/03/17 | 410 | 410 | 410 | 410 | 2,000 |
2000/03/15 | 405 | 410 | 403 | 410 | 15,000 |
2000/03/14 | 405 | 405 | 405 | 405 | 6,000 |
2000/03/10 | 405 | 405 | 405 | 405 | 2,000 |
2000/03/09 | 405 | 405 | 405 | 405 | 8,000 |
2000/03/08 | 405 | 405 | 405 | 405 | 7,000 |
2000/03/07 | 405 | 405 | 405 | 405 | 2,000 |
2000/03/06 | 405 | 405 | 404 | 405 | 13,000 |
2000/03/03 | 405 | 405 | 405 | 405 | 6,000 |
2000/03/02 | 405 | 405 | 403 | 405 | 5,000 |
2000/03/01 | 405 | 405 | 405 | 405 | 8,000 |
2000/02/29 | 405 | 405 | 400 | 405 | 9,000 |
2000/02/28 | 405 | 405 | 405 | 405 | 10,000 |
2000/02/25 | 404 | 405 | 400 | 405 | 12,000 |
2000/02/21 | 410 | 410 | 405 | 405 | 3,000 |
2000/02/18 | 410 | 410 | 410 | 410 | 1,000 |
2000/02/17 | 420 | 420 | 420 | 420 | 1,000 |
2000/02/16 | 420 | 420 | 420 | 420 | 2,000 |
2000/02/15 | 410 | 415 | 410 | 415 | 12,000 |
2000/02/14 | 420 | 420 | 420 | 420 | 1,000 |
2000/02/09 | 410 | 420 | 410 | 420 | 5,000 |
2000/02/07 | 410 | 410 | 410 | 410 | 2,000 |
2000/02/01 | 420 | 420 | 420 | 420 | 2,000 |
2000/01/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/01/27 | 425 | 430 | 421 | 421 | 3,000 |
2000/01/26 | 420 | 420 | 420 | 420 | 3,000 |
2000/01/25 | 410 | 410 | 410 | 410 | 3,000 |
2000/01/24 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/21 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/20 | 410 | 410 | 410 | 410 | 9,000 |
2000/01/17 | 410 | 410 | 410 | 410 | 13,000 |
2000/01/12 | 405 | 405 | 405 | 405 | 1,000 |
2000/01/11 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/07 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/06 | 415 | 415 | 415 | 415 | 3,000 |
2000/01/05 | 425 | 425 | 415 | 415 | 2,000 |