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 |
|---|---|---|---|---|---|
| 2003/12/30 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/12/29 | 459 | 490 | 459 | 490 | 6,000 |
| 2003/12/26 | 458 | 459 | 458 | 459 | 3,000 |
| 2003/12/25 | 458 | 458 | 458 | 458 | 6,000 |
| 2003/12/22 | 459 | 459 | 459 | 459 | 4,000 |
| 2003/12/19 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/12/15 | 444 | 459 | 444 | 459 | 12,000 |
| 2003/12/12 | 440 | 442 | 440 | 442 | 2,000 |
| 2003/12/11 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/12/10 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/12/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/12/08 | 453 | 453 | 453 | 453 | 12,000 |
| 2003/12/05 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/12/04 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/12/01 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/11/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/11/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/25 | 450 | 455 | 450 | 455 | 7,000 |
| 2003/11/21 | 445 | 450 | 445 | 450 | 4,000 |
| 2003/11/20 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/11/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/17 | 457 | 457 | 457 | 457 | 10,000 |
| 2003/11/14 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/11/12 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/11/11 | 450 | 450 | 440 | 440 | 2,000 |
| 2003/11/10 | 442 | 442 | 440 | 440 | 2,000 |
| 2003/11/06 | 445 | 445 | 441 | 441 | 3,000 |
| 2003/11/05 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/11/04 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/31 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/28 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/27 | 459 | 468 | 459 | 468 | 4,000 |
| 2003/10/24 | 440 | 453 | 440 | 453 | 4,000 |
| 2003/10/23 | 450 | 450 | 440 | 440 | 3,000 |
| 2003/10/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/10/20 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/17 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/10/16 | 459 | 462 | 459 | 462 | 12,000 |
| 2003/10/15 | 446 | 458 | 446 | 458 | 4,000 |
| 2003/10/09 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/08 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/06 | 440 | 445 | 440 | 445 | 3,000 |
| 2003/10/03 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/02 | 445 | 450 | 440 | 450 | 4,000 |
| 2003/10/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/09/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/09/25 | 451 | 454 | 451 | 454 | 7,000 |
| 2003/09/24 | 469 | 469 | 451 | 451 | 3,000 |
| 2003/09/22 | 455 | 470 | 455 | 470 | 8,000 |
| 2003/09/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/18 | 450 | 452 | 450 | 450 | 7,000 |
| 2003/09/17 | 440 | 445 | 440 | 445 | 9,000 |
| 2003/09/16 | 450 | 450 | 440 | 440 | 22,000 |
| 2003/09/12 | 445 | 445 | 445 | 445 | 11,000 |
| 2003/09/11 | 440 | 455 | 440 | 445 | 8,000 |
| 2003/09/10 | 450 | 450 | 440 | 440 | 10,000 |
| 2003/09/09 | 450 | 450 | 445 | 450 | 8,000 |
| 2003/09/08 | 450 | 450 | 445 | 450 | 7,000 |
| 2003/09/05 | 459 | 459 | 450 | 450 | 3,000 |
| 2003/09/04 | 455 | 455 | 449 | 455 | 5,000 |
| 2003/09/03 | 455 | 455 | 449 | 449 | 10,000 |
| 2003/09/02 | 455 | 455 | 450 | 450 | 6,000 |
| 2003/09/01 | 455 | 470 | 455 | 470 | 3,000 |
| 2003/08/29 | 455 | 455 | 450 | 455 | 4,000 |
| 2003/08/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/08/25 | 450 | 459 | 450 | 459 | 10,000 |
| 2003/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/15 | 460 | 460 | 460 | 460 | 11,000 |
| 2003/08/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/01 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/07/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/25 | 451 | 459 | 444 | 444 | 8,000 |
| 2003/07/24 | 460 | 460 | 450 | 450 | 2,000 |
| 2003/07/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/22 | 461 | 461 | 450 | 461 | 15,000 |
| 2003/07/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/15 | 465 | 470 | 465 | 470 | 26,000 |
| 2003/07/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/09 | 465 | 465 | 460 | 460 | 2,000 |
| 2003/07/08 | 460 | 465 | 460 | 465 | 2,000 |
| 2003/07/03 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/01 | 459 | 469 | 459 | 469 | 2,000 |
| 2003/06/30 | 459 | 459 | 459 | 459 | 24,000 |
| 2003/06/27 | 450 | 450 | 440 | 440 | 3,000 |
| 2003/06/25 | 459 | 459 | 459 | 459 | 5,000 |
| 2003/06/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/17 | 463 | 463 | 462 | 462 | 6,000 |
| 2003/06/16 | 463 | 463 | 463 | 463 | 8,000 |
| 2003/06/13 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/06/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/10 | 450 | 460 | 450 | 460 | 8,000 |
| 2003/06/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/06 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/04 | 449 | 449 | 445 | 445 | 3,000 |
| 2003/06/03 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/06/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/05/29 | 450 | 450 | 425 | 445 | 7,000 |
| 2003/05/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/27 | 440 | 450 | 420 | 450 | 7,000 |
| 2003/05/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/23 | 440 | 450 | 440 | 450 | 6,000 |
| 2003/05/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/16 | 445 | 445 | 440 | 440 | 8,000 |
| 2003/05/15 | 422 | 440 | 422 | 440 | 14,000 |
| 2003/05/14 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/05/08 | 416 | 416 | 410 | 416 | 7,000 |
| 2003/05/01 | 445 | 445 | 410 | 410 | 14,000 |
| 2003/04/30 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/25 | 445 | 445 | 445 | 445 | 6,000 |
| 2003/04/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/23 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/21 | 450 | 450 | 445 | 445 | 3,000 |
| 2003/04/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/16 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/15 | 450 | 450 | 450 | 450 | 9,000 |
| 2003/04/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/09 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/04/08 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/04/07 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/04/04 | 442 | 442 | 442 | 442 | 3,000 |
| 2003/04/03 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/04/02 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/03/25 | 450 | 450 | 450 | 450 | 7,000 |
| 2003/03/24 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/03/20 | 455 | 455 | 450 | 450 | 2,000 |
| 2003/03/19 | 453 | 455 | 450 | 455 | 4,000 |
| 2003/03/18 | 453 | 453 | 444 | 453 | 5,000 |
| 2003/03/17 | 444 | 457 | 444 | 457 | 12,000 |
| 2003/03/14 | 444 | 445 | 444 | 444 | 5,000 |
| 2003/03/13 | 440 | 444 | 440 | 444 | 3,000 |
| 2003/03/12 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/03/11 | 440 | 440 | 435 | 440 | 5,000 |
| 2003/03/10 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/06 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/03/04 | 440 | 440 | 435 | 440 | 3,000 |
| 2003/03/03 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/02/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/27 | 444 | 444 | 440 | 440 | 2,000 |
| 2003/02/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/02/25 | 435 | 445 | 435 | 445 | 6,000 |
| 2003/02/24 | 430 | 435 | 430 | 435 | 2,000 |
| 2003/02/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/20 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/02/19 | 425 | 430 | 425 | 430 | 4,000 |
| 2003/02/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/17 | 420 | 425 | 420 | 425 | 15,000 |
| 2003/02/14 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/02/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/12 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/10 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/07 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/02/06 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/02/05 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/02/04 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/02/03 | 420 | 420 | 410 | 410 | 4,000 |
| 2003/01/31 | 421 | 421 | 420 | 420 | 7,000 |
| 2003/01/30 | 415 | 420 | 415 | 420 | 6,000 |
| 2003/01/28 | 420 | 420 | 410 | 410 | 3,000 |
| 2003/01/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/01/24 | 415 | 420 | 415 | 420 | 6,000 |
| 2003/01/23 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/01/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/01/20 | 411 | 411 | 411 | 411 | 3,000 |
| 2003/01/17 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/01/16 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/01/15 | 408 | 411 | 408 | 411 | 11,000 |
| 2003/01/10 | 407 | 407 | 402 | 407 | 3,000 |
| 2003/01/09 | 407 | 407 | 402 | 407 | 4,000 |
| 2003/01/08 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/01/07 | 407 | 407 | 402 | 407 | 3,000 |
| 2003/01/06 | 407 | 407 | 407 | 407 | 1,000 |