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 |
|---|---|---|---|---|---|
| 2002/12/30 | 407 | 407 | 407 | 407 | 2,000 |
| 2002/12/27 | 407 | 407 | 407 | 407 | 2,000 |
| 2002/12/26 | 407 | 407 | 402 | 407 | 4,000 |
| 2002/12/25 | 406 | 407 | 406 | 407 | 13,000 |
| 2002/12/24 | 406 | 406 | 401 | 406 | 70,000 |
| 2002/12/20 | 407 | 407 | 401 | 407 | 8,000 |
| 2002/12/19 | 407 | 408 | 400 | 408 | 5,000 |
| 2002/12/18 | 409 | 409 | 404 | 408 | 3,000 |
| 2002/12/17 | 409 | 409 | 408 | 409 | 93,000 |
| 2002/12/16 | 409 | 409 | 409 | 409 | 15,000 |
| 2002/12/13 | 409 | 409 | 409 | 409 | 1,000 |
| 2002/12/12 | 409 | 409 | 409 | 409 | 2,000 |
| 2002/12/11 | 409 | 409 | 409 | 409 | 2,000 |
| 2002/12/10 | 410 | 410 | 405 | 410 | 33,000 |
| 2002/12/09 | 410 | 410 | 410 | 410 | 16,000 |
| 2002/12/06 | 410 | 410 | 409 | 410 | 3,000 |
| 2002/12/05 | 410 | 410 | 405 | 410 | 12,000 |
| 2002/12/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/12/03 | 410 | 410 | 410 | 410 | 2,000 |
| 2002/12/02 | 410 | 410 | 400 | 410 | 4,000 |
| 2002/11/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/11/28 | 412 | 412 | 411 | 412 | 3,000 |
| 2002/11/27 | 412 | 412 | 412 | 412 | 3,000 |
| 2002/11/26 | 412 | 412 | 412 | 412 | 2,000 |
| 2002/11/25 | 412 | 412 | 412 | 412 | 6,000 |
| 2002/11/22 | 413 | 413 | 413 | 413 | 1,000 |
| 2002/11/21 | 412 | 413 | 412 | 413 | 2,000 |
| 2002/11/20 | 412 | 412 | 410 | 412 | 3,000 |
| 2002/11/19 | 413 | 413 | 413 | 413 | 2,000 |
| 2002/11/15 | 414 | 414 | 414 | 414 | 11,000 |
| 2002/11/14 | 414 | 414 | 409 | 414 | 3,000 |
| 2002/11/13 | 414 | 414 | 414 | 414 | 21,000 |
| 2002/11/12 | 414 | 414 | 414 | 414 | 2,000 |
| 2002/11/11 | 414 | 414 | 414 | 414 | 2,000 |
| 2002/11/08 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/11/06 | 410 | 411 | 410 | 411 | 3,000 |
| 2002/11/05 | 417 | 417 | 412 | 412 | 3,000 |
| 2002/11/01 | 417 | 417 | 415 | 417 | 3,000 |
| 2002/10/31 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/10/30 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/10/29 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/10/28 | 417 | 417 | 412 | 417 | 24,000 |
| 2002/10/25 | 417 | 417 | 410 | 417 | 11,000 |
| 2002/10/24 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/10/23 | 417 | 417 | 417 | 417 | 4,000 |
| 2002/10/22 | 418 | 418 | 417 | 417 | 3,000 |
| 2002/10/18 | 418 | 418 | 418 | 418 | 1,000 |
| 2002/10/17 | 418 | 418 | 418 | 418 | 1,000 |
| 2002/10/16 | 417 | 418 | 417 | 418 | 3,000 |
| 2002/10/15 | 412 | 417 | 412 | 417 | 14,000 |
| 2002/10/11 | 412 | 412 | 412 | 412 | 1,000 |
| 2002/10/10 | 411 | 411 | 410 | 411 | 4,000 |
| 2002/10/09 | 415 | 415 | 411 | 411 | 2,000 |
| 2002/10/08 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/10/07 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/10/04 | 415 | 415 | 415 | 415 | 4,000 |
| 2002/10/03 | 418 | 418 | 418 | 418 | 4,000 |
| 2002/10/02 | 418 | 418 | 418 | 418 | 3,000 |
| 2002/10/01 | 418 | 418 | 418 | 418 | 2,000 |
| 2002/09/30 | 418 | 418 | 418 | 418 | 1,000 |
| 2002/09/25 | 418 | 418 | 418 | 418 | 8,000 |
| 2002/09/24 | 418 | 418 | 418 | 418 | 15,000 |
| 2002/09/20 | 418 | 418 | 418 | 418 | 4,000 |
| 2002/09/19 | 418 | 418 | 418 | 418 | 7,000 |
| 2002/09/18 | 418 | 418 | 418 | 418 | 2,000 |
| 2002/09/17 | 419 | 419 | 419 | 419 | 14,000 |
| 2002/09/13 | 419 | 419 | 419 | 419 | 4,000 |
| 2002/09/12 | 419 | 419 | 419 | 419 | 3,000 |
| 2002/09/11 | 419 | 419 | 419 | 419 | 1,000 |
| 2002/09/10 | 419 | 420 | 419 | 419 | 4,000 |
| 2002/09/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/09/06 | 419 | 420 | 419 | 420 | 5,000 |
| 2002/09/05 | 420 | 420 | 415 | 415 | 6,000 |
| 2002/09/04 | 420 | 420 | 415 | 420 | 6,000 |
| 2002/09/03 | 420 | 421 | 420 | 421 | 2,000 |
| 2002/09/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/29 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/08/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/08/26 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/08/23 | 419 | 420 | 419 | 420 | 7,000 |
| 2002/08/22 | 420 | 420 | 416 | 420 | 5,000 |
| 2002/08/21 | 418 | 420 | 418 | 420 | 4,000 |
| 2002/08/20 | 420 | 421 | 420 | 420 | 8,000 |
| 2002/08/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/15 | 421 | 421 | 420 | 420 | 12,000 |
| 2002/08/14 | 422 | 422 | 422 | 422 | 4,000 |
| 2002/08/13 | 422 | 422 | 422 | 422 | 1,000 |
| 2002/08/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/08 | 422 | 422 | 420 | 420 | 2,000 |
| 2002/08/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/08/06 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/08/05 | 420 | 420 | 415 | 415 | 3,000 |
| 2002/08/02 | 420 | 420 | 420 | 420 | 5,000 |
| 2002/08/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/07/31 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/07/30 | 425 | 426 | 425 | 426 | 4,000 |
| 2002/07/29 | 426 | 426 | 420 | 425 | 4,000 |
| 2002/07/26 | 409 | 426 | 409 | 426 | 9,000 |
| 2002/07/25 | 430 | 430 | 429 | 429 | 11,000 |
| 2002/07/24 | 429 | 429 | 429 | 429 | 3,000 |
| 2002/07/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/07/16 | 421 | 430 | 421 | 430 | 2,000 |
| 2002/07/15 | 430 | 430 | 429 | 429 | 27,000 |
| 2002/07/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/07/09 | 432 | 432 | 431 | 431 | 5,000 |
| 2002/07/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/07/05 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/07/04 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/07/03 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/07/01 | 432 | 432 | 432 | 432 | 18,000 |
| 2002/06/28 | 430 | 432 | 430 | 432 | 12,000 |
| 2002/06/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/25 | 430 | 430 | 430 | 430 | 6,000 |
| 2002/06/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/06/21 | 420 | 430 | 420 | 430 | 3,000 |
| 2002/06/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/06/18 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/06/17 | 420 | 420 | 420 | 420 | 12,000 |
| 2002/06/14 | 420 | 420 | 419 | 420 | 6,000 |
| 2002/06/13 | 420 | 422 | 420 | 420 | 4,000 |
| 2002/06/12 | 420 | 420 | 420 | 420 | 7,000 |
| 2002/06/11 | 419 | 419 | 419 | 419 | 1,000 |
| 2002/06/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/06/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/06/03 | 410 | 410 | 410 | 410 | 12,000 |
| 2002/05/31 | 409 | 410 | 409 | 410 | 3,000 |
| 2002/05/30 | 410 | 410 | 409 | 409 | 6,000 |
| 2002/05/29 | 410 | 410 | 409 | 410 | 9,000 |
| 2002/05/28 | 419 | 419 | 410 | 410 | 10,000 |
| 2002/05/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/05/24 | 420 | 430 | 420 | 430 | 30,000 |
| 2002/05/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/05/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/05/20 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/05/16 | 411 | 411 | 411 | 411 | 1,000 |
| 2002/05/15 | 418 | 420 | 418 | 420 | 11,000 |
| 2002/05/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/05/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/04/26 | 421 | 421 | 421 | 421 | 1,000 |
| 2002/04/25 | 425 | 430 | 425 | 430 | 7,000 |
| 2002/04/23 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/04/22 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/04/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/04/18 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/04/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/04/15 | 434 | 434 | 434 | 434 | 11,000 |
| 2002/04/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2002/04/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/04/03 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/04/02 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/03/29 | 420 | 430 | 420 | 430 | 2,000 |
| 2002/03/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/03/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/03/25 | 430 | 432 | 427 | 432 | 21,000 |
| 2002/03/22 | 429 | 430 | 429 | 430 | 3,000 |
| 2002/03/20 | 430 | 430 | 430 | 430 | 9,000 |
| 2002/03/19 | 430 | 430 | 420 | 420 | 2,000 |
| 2002/03/18 | 440 | 440 | 420 | 430 | 10,000 |
| 2002/03/15 | 430 | 436 | 430 | 436 | 11,000 |
| 2002/03/14 | 430 | 432 | 430 | 430 | 4,000 |
| 2002/03/13 | 430 | 430 | 425 | 430 | 3,000 |
| 2002/03/12 | 432 | 432 | 426 | 430 | 3,000 |
| 2002/03/11 | 432 | 433 | 432 | 433 | 2,000 |
| 2002/03/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/03/07 | 436 | 437 | 435 | 437 | 3,000 |
| 2002/03/06 | 436 | 436 | 436 | 436 | 1,000 |
| 2002/03/05 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/03/04 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/03/01 | 425 | 430 | 425 | 430 | 2,000 |
| 2002/02/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/02/26 | 435 | 435 | 430 | 430 | 2,000 |
| 2002/02/25 | 435 | 437 | 435 | 437 | 7,000 |
| 2002/02/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/02/18 | 438 | 438 | 438 | 438 | 1,000 |
| 2002/02/15 | 438 | 438 | 438 | 438 | 10,000 |
| 2002/02/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/02/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/02/07 | 439 | 439 | 439 | 439 | 7,000 |
| 2002/02/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/25 | 440 | 440 | 440 | 440 | 6,000 |
| 2002/01/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/22 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/01/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/17 | 453 | 453 | 453 | 453 | 3,000 |
| 2002/01/15 | 440 | 440 | 440 | 440 | 7,000 |
| 2002/01/11 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/01/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/07 | 440 | 440 | 440 | 440 | 1,000 |