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 |
|---|---|---|---|---|---|
| 2006/12/29 | 562 | 570 | 561 | 570 | 4,000 |
| 2006/12/28 | 561 | 570 | 561 | 561 | 5,000 |
| 2006/12/27 | 569 | 570 | 569 | 569 | 4,000 |
| 2006/12/26 | 579 | 579 | 560 | 560 | 4,000 |
| 2006/12/25 | 570 | 580 | 560 | 560 | 9,000 |
| 2006/12/22 | 572 | 572 | 562 | 562 | 2,000 |
| 2006/12/21 | 560 | 573 | 560 | 573 | 7,000 |
| 2006/12/20 | 560 | 560 | 559 | 560 | 14,000 |
| 2006/12/19 | 562 | 562 | 561 | 561 | 3,000 |
| 2006/12/18 | 570 | 574 | 570 | 574 | 3,000 |
| 2006/12/15 | 569 | 570 | 565 | 565 | 10,000 |
| 2006/12/14 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/12/13 | 563 | 565 | 563 | 565 | 3,000 |
| 2006/12/12 | 570 | 570 | 563 | 563 | 3,000 |
| 2006/12/11 | 565 | 570 | 563 | 570 | 17,000 |
| 2006/12/08 | 561 | 562 | 561 | 562 | 3,000 |
| 2006/12/07 | 570 | 570 | 563 | 569 | 5,000 |
| 2006/12/06 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/12/05 | 560 | 566 | 560 | 566 | 5,000 |
| 2006/12/01 | 557 | 560 | 557 | 560 | 2,000 |
| 2006/11/30 | 568 | 568 | 555 | 555 | 3,000 |
| 2006/11/27 | 570 | 570 | 570 | 570 | 4,000 |
| 2006/11/24 | 551 | 566 | 550 | 566 | 7,000 |
| 2006/11/21 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/11/20 | 549 | 549 | 549 | 549 | 2,000 |
| 2006/11/17 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/11/16 | 555 | 560 | 555 | 560 | 6,000 |
| 2006/11/15 | 551 | 551 | 551 | 551 | 5,000 |
| 2006/11/14 | 534 | 545 | 533 | 535 | 7,000 |
| 2006/11/13 | 531 | 533 | 531 | 532 | 6,000 |
| 2006/11/10 | 550 | 550 | 550 | 550 | 4,000 |
| 2006/11/09 | 559 | 560 | 550 | 550 | 9,000 |
| 2006/11/08 | 570 | 570 | 560 | 565 | 3,000 |
| 2006/11/06 | 561 | 561 | 561 | 561 | 2,000 |
| 2006/11/02 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/10/31 | 570 | 570 | 555 | 555 | 3,000 |
| 2006/10/30 | 565 | 570 | 565 | 570 | 2,000 |
| 2006/10/27 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/26 | 569 | 583 | 569 | 583 | 3,000 |
| 2006/10/25 | 567 | 570 | 560 | 569 | 17,000 |
| 2006/10/24 | 567 | 567 | 567 | 567 | 1,000 |
| 2006/10/23 | 570 | 570 | 564 | 564 | 4,000 |
| 2006/10/19 | 571 | 571 | 563 | 564 | 10,000 |
| 2006/10/17 | 580 | 580 | 570 | 570 | 5,000 |
| 2006/10/16 | 563 | 580 | 563 | 580 | 13,000 |
| 2006/10/13 | 559 | 563 | 559 | 563 | 4,000 |
| 2006/10/12 | 564 | 564 | 560 | 560 | 5,000 |
| 2006/10/11 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/10 | 565 | 565 | 558 | 565 | 5,000 |
| 2006/10/06 | 569 | 569 | 569 | 569 | 3,000 |
| 2006/10/05 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/10/04 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/10/03 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/10/02 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/09/29 | 570 | 571 | 570 | 570 | 3,000 |
| 2006/09/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/27 | 573 | 573 | 570 | 570 | 4,000 |
| 2006/09/26 | 571 | 578 | 571 | 573 | 8,000 |
| 2006/09/25 | 595 | 596 | 594 | 596 | 17,000 |
| 2006/09/22 | 594 | 594 | 594 | 594 | 6,000 |
| 2006/09/21 | 593 | 595 | 593 | 595 | 5,000 |
| 2006/09/20 | 594 | 595 | 592 | 592 | 6,000 |
| 2006/09/19 | 595 | 595 | 591 | 594 | 3,000 |
| 2006/09/15 | 595 | 595 | 594 | 594 | 9,000 |
| 2006/09/14 | 595 | 595 | 590 | 595 | 16,000 |
| 2006/09/13 | 592 | 593 | 591 | 591 | 10,000 |
| 2006/09/12 | 593 | 593 | 592 | 592 | 5,000 |
| 2006/09/11 | 595 | 595 | 593 | 593 | 3,000 |
| 2006/09/08 | 594 | 595 | 593 | 593 | 7,000 |
| 2006/09/07 | 595 | 595 | 594 | 595 | 7,000 |
| 2006/09/06 | 596 | 596 | 595 | 595 | 10,000 |
| 2006/09/05 | 595 | 596 | 594 | 594 | 11,000 |
| 2006/09/04 | 594 | 595 | 593 | 593 | 16,000 |
| 2006/09/01 | 594 | 594 | 592 | 593 | 6,000 |
| 2006/08/31 | 591 | 593 | 591 | 592 | 11,000 |
| 2006/08/30 | 594 | 594 | 590 | 592 | 53,000 |
| 2006/08/28 | 617 | 617 | 611 | 611 | 3,000 |
| 2006/08/25 | 610 | 616 | 609 | 614 | 11,000 |
| 2006/08/24 | 609 | 609 | 609 | 609 | 2,000 |
| 2006/08/23 | 615 | 615 | 610 | 610 | 4,000 |
| 2006/08/22 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/08/21 | 610 | 614 | 609 | 610 | 4,000 |
| 2006/08/18 | 607 | 607 | 607 | 607 | 1,000 |
| 2006/08/15 | 615 | 618 | 605 | 605 | 8,000 |
| 2006/08/14 | 608 | 615 | 608 | 615 | 3,000 |
| 2006/08/11 | 610 | 618 | 610 | 618 | 4,000 |
| 2006/08/08 | 601 | 601 | 601 | 601 | 4,000 |
| 2006/08/07 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/08/04 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/08/03 | 619 | 619 | 618 | 618 | 7,000 |
| 2006/08/01 | 619 | 620 | 619 | 619 | 5,000 |
| 2006/07/31 | 619 | 619 | 619 | 619 | 2,000 |
| 2006/07/28 | 610 | 615 | 605 | 605 | 4,000 |
| 2006/07/25 | 619 | 619 | 619 | 619 | 1,000 |
| 2006/07/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/20 | 600 | 620 | 598 | 620 | 3,000 |
| 2006/07/19 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/07/18 | 620 | 630 | 610 | 610 | 24,000 |
| 2006/07/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/12 | 612 | 620 | 611 | 620 | 8,000 |
| 2006/07/11 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/07/10 | 609 | 620 | 609 | 620 | 5,000 |
| 2006/07/07 | 600 | 600 | 600 | 600 | 8,000 |
| 2006/07/06 | 616 | 616 | 600 | 600 | 5,000 |
| 2006/07/05 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/07/04 | 622 | 622 | 620 | 620 | 2,000 |
| 2006/07/03 | 601 | 628 | 600 | 628 | 13,000 |
| 2006/06/30 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/06/29 | 619 | 619 | 619 | 619 | 2,000 |
| 2006/06/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/06/27 | 610 | 630 | 610 | 628 | 9,000 |
| 2006/06/26 | 595 | 595 | 594 | 595 | 5,000 |
| 2006/06/23 | 593 | 600 | 593 | 594 | 7,000 |
| 2006/06/22 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/06/21 | 596 | 596 | 590 | 590 | 3,000 |
| 2006/06/20 | 595 | 600 | 595 | 599 | 4,000 |
| 2006/06/19 | 595 | 595 | 595 | 595 | 2,000 |
| 2006/06/16 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/06/15 | 590 | 595 | 590 | 595 | 11,000 |
| 2006/06/14 | 589 | 590 | 589 | 590 | 3,000 |
| 2006/06/13 | 590 | 590 | 570 | 590 | 3,000 |
| 2006/06/12 | 594 | 595 | 590 | 590 | 4,000 |
| 2006/06/09 | 590 | 595 | 585 | 595 | 11,000 |
| 2006/06/08 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/06/07 | 595 | 595 | 594 | 594 | 10,000 |
| 2006/06/06 | 575 | 575 | 537 | 538 | 13,000 |
| 2006/06/05 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/06/02 | 580 | 580 | 575 | 575 | 4,000 |
| 2006/06/01 | 580 | 580 | 580 | 580 | 4,000 |
| 2006/05/31 | 590 | 597 | 590 | 597 | 3,000 |
| 2006/05/30 | 595 | 599 | 590 | 599 | 9,000 |
| 2006/05/29 | 596 | 598 | 590 | 595 | 7,000 |
| 2006/05/25 | 581 | 598 | 581 | 598 | 7,000 |
| 2006/05/24 | 580 | 590 | 580 | 580 | 10,000 |
| 2006/05/23 | 580 | 580 | 578 | 580 | 5,000 |
| 2006/05/22 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/05/19 | 590 | 590 | 580 | 580 | 6,000 |
| 2006/05/18 | 599 | 599 | 580 | 580 | 14,000 |
| 2006/05/15 | 590 | 599 | 590 | 596 | 12,000 |
| 2006/05/12 | 599 | 599 | 590 | 590 | 14,000 |
| 2006/05/11 | 600 | 600 | 595 | 600 | 10,000 |
| 2006/05/10 | 600 | 600 | 599 | 600 | 9,000 |
| 2006/05/09 | 603 | 603 | 590 | 592 | 17,000 |
| 2006/05/08 | 607 | 611 | 602 | 602 | 16,000 |
| 2006/05/02 | 623 | 623 | 602 | 602 | 33,000 |
| 2006/05/01 | 632 | 632 | 601 | 603 | 25,000 |
| 2006/04/28 | 650 | 650 | 640 | 640 | 11,000 |
| 2006/04/27 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/04/25 | 645 | 660 | 645 | 660 | 4,000 |
| 2006/04/24 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/04/21 | 645 | 650 | 645 | 650 | 2,000 |
| 2006/04/20 | 650 | 650 | 646 | 646 | 3,000 |
| 2006/04/19 | 650 | 659 | 650 | 659 | 4,000 |
| 2006/04/18 | 648 | 648 | 648 | 648 | 1,000 |
| 2006/04/17 | 650 | 669 | 650 | 650 | 13,000 |
| 2006/04/14 | 655 | 655 | 650 | 650 | 8,000 |
| 2006/04/13 | 650 | 650 | 650 | 650 | 11,000 |
| 2006/04/12 | 645 | 645 | 644 | 644 | 4,000 |
| 2006/04/11 | 644 | 644 | 644 | 644 | 2,000 |
| 2006/04/10 | 644 | 650 | 644 | 650 | 2,000 |
| 2006/04/07 | 647 | 647 | 646 | 646 | 3,000 |
| 2006/04/06 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/04/05 | 649 | 650 | 649 | 650 | 2,000 |
| 2006/04/04 | 651 | 651 | 648 | 648 | 3,000 |
| 2006/04/03 | 652 | 652 | 639 | 649 | 5,000 |
| 2006/03/31 | 654 | 654 | 642 | 642 | 3,000 |
| 2006/03/30 | 641 | 655 | 641 | 655 | 4,000 |
| 2006/03/29 | 638 | 650 | 638 | 650 | 3,000 |
| 2006/03/28 | 651 | 651 | 622 | 638 | 10,000 |
| 2006/03/27 | 669 | 670 | 667 | 668 | 17,000 |
| 2006/03/24 | 674 | 679 | 666 | 670 | 15,000 |
| 2006/03/23 | 675 | 675 | 658 | 674 | 19,000 |
| 2006/03/22 | 667 | 670 | 660 | 665 | 10,000 |
| 2006/03/20 | 655 | 667 | 655 | 667 | 10,000 |
| 2006/03/17 | 660 | 665 | 653 | 653 | 8,000 |
| 2006/03/16 | 664 | 664 | 663 | 663 | 2,000 |
| 2006/03/15 | 663 | 663 | 660 | 663 | 14,000 |
| 2006/03/14 | 665 | 665 | 663 | 663 | 9,000 |
| 2006/03/13 | 667 | 668 | 655 | 660 | 13,000 |
| 2006/03/10 | 668 | 675 | 668 | 668 | 3,000 |
| 2006/03/08 | 660 | 670 | 660 | 670 | 2,000 |
| 2006/03/07 | 669 | 669 | 660 | 660 | 8,000 |
| 2006/03/06 | 662 | 662 | 662 | 662 | 1,000 |
| 2006/03/02 | 696 | 696 | 666 | 666 | 6,000 |
| 2006/03/01 | 670 | 693 | 670 | 693 | 16,000 |
| 2006/02/28 | 673 | 673 | 673 | 673 | 1,000 |
| 2006/02/27 | 675 | 675 | 673 | 673 | 5,000 |
| 2006/02/24 | 688 | 688 | 688 | 688 | 4,000 |
| 2006/02/23 | 688 | 688 | 688 | 688 | 1,000 |
| 2006/02/22 | 664 | 670 | 664 | 670 | 2,000 |
| 2006/02/20 | 660 | 670 | 660 | 670 | 6,000 |
| 2006/02/17 | 691 | 691 | 691 | 691 | 1,000 |
| 2006/02/16 | 690 | 691 | 681 | 691 | 10,000 |
| 2006/02/15 | 690 | 690 | 690 | 690 | 6,000 |
| 2006/02/14 | 683 | 690 | 683 | 690 | 4,000 |
| 2006/02/13 | 683 | 690 | 683 | 683 | 6,000 |
| 2006/02/10 | 681 | 690 | 681 | 683 | 6,000 |
| 2006/02/09 | 686 | 686 | 683 | 685 | 7,000 |
| 2006/02/08 | 683 | 687 | 683 | 687 | 4,000 |
| 2006/02/07 | 688 | 690 | 680 | 687 | 17,000 |
| 2006/02/06 | 680 | 680 | 665 | 680 | 13,000 |
| 2006/02/03 | 680 | 680 | 680 | 680 | 8,000 |
| 2006/02/02 | 660 | 690 | 660 | 690 | 27,000 |
| 2006/02/01 | 650 | 660 | 650 | 660 | 12,000 |
| 2006/01/31 | 659 | 660 | 646 | 650 | 7,000 |
| 2006/01/30 | 660 | 660 | 650 | 650 | 26,000 |
| 2006/01/27 | 650 | 659 | 650 | 650 | 7,000 |
| 2006/01/26 | 644 | 646 | 642 | 646 | 7,000 |
| 2006/01/25 | 640 | 645 | 625 | 645 | 13,000 |
| 2006/01/24 | 620 | 640 | 620 | 640 | 7,000 |
| 2006/01/23 | 650 | 650 | 640 | 640 | 15,000 |
| 2006/01/20 | 655 | 655 | 650 | 650 | 10,000 |
| 2006/01/19 | 660 | 666 | 650 | 655 | 9,000 |
| 2006/01/18 | 689 | 689 | 660 | 660 | 5,000 |
| 2006/01/17 | 680 | 680 | 665 | 666 | 20,000 |
| 2006/01/16 | 684 | 699 | 680 | 680 | 28,000 |
| 2006/01/13 | 673 | 680 | 673 | 680 | 14,000 |
| 2006/01/12 | 671 | 671 | 671 | 671 | 4,000 |
| 2006/01/11 | 690 | 690 | 676 | 676 | 10,000 |
| 2006/01/10 | 690 | 690 | 675 | 690 | 9,000 |
| 2006/01/06 | 681 | 690 | 675 | 681 | 14,000 |
| 2006/01/05 | 690 | 690 | 685 | 685 | 2,000 |
| 2006/01/04 | 680 | 690 | 680 | 690 | 4,000 |