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 |
|---|---|---|---|---|---|
| 2008/12/30 | 427 | 427 | 427 | 427 | 2,000 |
| 2008/12/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/12/25 | 438 | 438 | 438 | 438 | 4,000 |
| 2008/12/24 | 421 | 438 | 421 | 438 | 3,000 |
| 2008/12/19 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/12/18 | 450 | 450 | 425 | 425 | 7,000 |
| 2008/12/15 | 450 | 450 | 450 | 450 | 11,000 |
| 2008/12/12 | 440 | 450 | 440 | 450 | 2,000 |
| 2008/12/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/12/10 | 431 | 440 | 431 | 440 | 5,000 |
| 2008/12/08 | 442 | 442 | 442 | 442 | 12,000 |
| 2008/12/05 | 439 | 442 | 439 | 442 | 2,000 |
| 2008/12/04 | 412 | 442 | 412 | 442 | 5,000 |
| 2008/12/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/11/27 | 415 | 420 | 415 | 420 | 2,000 |
| 2008/11/26 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/11/25 | 440 | 440 | 421 | 421 | 5,000 |
| 2008/11/21 | 433 | 440 | 430 | 440 | 4,000 |
| 2008/11/19 | 437 | 437 | 436 | 436 | 4,000 |
| 2008/11/18 | 442 | 442 | 432 | 432 | 6,000 |
| 2008/11/17 | 441 | 441 | 441 | 441 | 9,000 |
| 2008/11/14 | 442 | 442 | 426 | 441 | 6,000 |
| 2008/11/13 | 441 | 441 | 441 | 441 | 2,000 |
| 2008/11/12 | 417 | 417 | 417 | 417 | 2,000 |
| 2008/11/11 | 435 | 442 | 435 | 442 | 3,000 |
| 2008/11/05 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/11/04 | 420 | 442 | 410 | 442 | 5,000 |
| 2008/10/28 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/10/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/10/24 | 432 | 432 | 410 | 410 | 11,000 |
| 2008/10/23 | 418 | 420 | 418 | 420 | 3,000 |
| 2008/10/21 | 418 | 418 | 418 | 418 | 2,000 |
| 2008/10/20 | 419 | 419 | 419 | 419 | 1,000 |
| 2008/10/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/10/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/10/15 | 440 | 442 | 440 | 442 | 10,000 |
| 2008/10/14 | 421 | 440 | 421 | 440 | 2,000 |
| 2008/10/10 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/10/09 | 438 | 438 | 400 | 400 | 5,000 |
| 2008/10/08 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/10/07 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/10/06 | 452 | 452 | 450 | 450 | 3,000 |
| 2008/10/03 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/10/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/09/30 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/09/26 | 497 | 497 | 497 | 497 | 4,000 |
| 2008/09/25 | 498 | 498 | 498 | 498 | 1,000 |
| 2008/09/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/09/18 | 439 | 440 | 439 | 440 | 5,000 |
| 2008/09/17 | 480 | 480 | 445 | 450 | 8,000 |
| 2008/09/16 | 485 | 495 | 485 | 495 | 9,000 |
| 2008/09/08 | 485 | 485 | 481 | 481 | 4,000 |
| 2008/09/05 | 485 | 485 | 485 | 485 | 4,000 |
| 2008/09/04 | 485 | 485 | 485 | 485 | 2,000 |
| 2008/09/03 | 485 | 485 | 485 | 485 | 2,000 |
| 2008/09/01 | 493 | 495 | 493 | 495 | 2,000 |
| 2008/08/29 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/08/28 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/08/27 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/08/26 | 495 | 495 | 490 | 490 | 4,000 |
| 2008/08/25 | 495 | 495 | 495 | 495 | 4,000 |
| 2008/08/22 | 490 | 495 | 490 | 495 | 3,000 |
| 2008/08/21 | 490 | 495 | 490 | 495 | 2,000 |
| 2008/08/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/08/15 | 495 | 495 | 495 | 495 | 7,000 |
| 2008/08/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/08/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/08/12 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/08/07 | 481 | 481 | 480 | 480 | 2,000 |
| 2008/08/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/08/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/08/01 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/07/30 | 499 | 499 | 499 | 499 | 3,000 |
| 2008/07/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/07/28 | 499 | 500 | 499 | 500 | 2,000 |
| 2008/07/25 | 490 | 499 | 490 | 499 | 5,000 |
| 2008/07/24 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/07/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/07/22 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/07/16 | 480 | 480 | 480 | 480 | 2,000 |
| 2008/07/15 | 490 | 500 | 490 | 500 | 21,000 |
| 2008/07/14 | 489 | 500 | 489 | 490 | 3,000 |
| 2008/07/11 | 476 | 476 | 476 | 476 | 3,000 |
| 2008/07/09 | 480 | 480 | 480 | 480 | 7,000 |
| 2008/07/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2008/07/03 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/07/01 | 500 | 500 | 500 | 500 | 10,000 |
| 2008/06/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/06/27 | 474 | 474 | 474 | 474 | 1,000 |
| 2008/06/25 | 489 | 489 | 489 | 489 | 6,000 |
| 2008/06/24 | 470 | 500 | 470 | 494 | 12,000 |
| 2008/06/23 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/06/19 | 463 | 465 | 460 | 460 | 7,000 |
| 2008/06/18 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/06/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/06/16 | 480 | 480 | 480 | 480 | 8,000 |
| 2008/06/13 | 465 | 480 | 465 | 480 | 2,000 |
| 2008/06/12 | 451 | 460 | 451 | 460 | 6,000 |
| 2008/06/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/06/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/06/06 | 445 | 445 | 440 | 440 | 5,000 |
| 2008/06/05 | 448 | 450 | 448 | 450 | 3,000 |
| 2008/06/04 | 455 | 459 | 455 | 459 | 3,000 |
| 2008/06/03 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/06/02 | 440 | 445 | 440 | 445 | 5,000 |
| 2008/05/30 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/05/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/05/27 | 451 | 455 | 450 | 455 | 8,000 |
| 2008/05/23 | 456 | 466 | 456 | 466 | 6,000 |
| 2008/05/22 | 455 | 456 | 455 | 456 | 2,000 |
| 2008/05/21 | 446 | 446 | 445 | 445 | 6,000 |
| 2008/05/20 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/05/19 | 460 | 460 | 456 | 456 | 2,000 |
| 2008/05/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/05/15 | 460 | 470 | 460 | 470 | 10,000 |
| 2008/05/14 | 455 | 460 | 455 | 460 | 3,000 |
| 2008/05/12 | 448 | 450 | 448 | 450 | 3,000 |
| 2008/05/09 | 455 | 455 | 452 | 452 | 3,000 |
| 2008/05/07 | 452 | 452 | 452 | 452 | 2,000 |
| 2008/05/02 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/05/01 | 461 | 461 | 461 | 461 | 1,000 |
| 2008/04/30 | 445 | 445 | 445 | 445 | 7,000 |
| 2008/04/28 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/04/25 | 455 | 455 | 455 | 455 | 5,000 |
| 2008/04/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/04/23 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/04/22 | 450 | 460 | 450 | 460 | 2,000 |
| 2008/04/21 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/04/18 | 466 | 466 | 460 | 460 | 7,000 |
| 2008/04/16 | 497 | 497 | 497 | 497 | 7,000 |
| 2008/04/15 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/04/14 | 478 | 482 | 478 | 482 | 2,000 |
| 2008/04/11 | 468 | 468 | 468 | 468 | 1,000 |
| 2008/04/09 | 463 | 464 | 463 | 464 | 3,000 |
| 2008/04/08 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/04/01 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/03/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/27 | 480 | 480 | 480 | 480 | 2,000 |
| 2008/03/26 | 483 | 488 | 483 | 488 | 2,000 |
| 2008/03/25 | 476 | 515 | 476 | 515 | 11,000 |
| 2008/03/24 | 464 | 475 | 464 | 475 | 5,000 |
| 2008/03/21 | 464 | 464 | 455 | 455 | 13,000 |
| 2008/03/19 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/03/17 | 498 | 510 | 498 | 510 | 8,000 |
| 2008/03/14 | 498 | 498 | 480 | 498 | 3,000 |
| 2008/03/13 | 482 | 491 | 481 | 491 | 3,000 |
| 2008/03/12 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/03/11 | 500 | 500 | 490 | 490 | 3,000 |
| 2008/03/10 | 491 | 500 | 486 | 500 | 3,000 |
| 2008/03/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/03/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/03/03 | 490 | 500 | 490 | 500 | 2,000 |
| 2008/02/26 | 490 | 490 | 480 | 490 | 8,000 |
| 2008/02/25 | 488 | 488 | 488 | 488 | 5,000 |
| 2008/02/22 | 479 | 488 | 479 | 488 | 3,000 |
| 2008/02/21 | 471 | 471 | 471 | 471 | 2,000 |
| 2008/02/19 | 456 | 461 | 456 | 456 | 8,000 |
| 2008/02/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/02/15 | 467 | 481 | 467 | 481 | 10,000 |
| 2008/02/14 | 465 | 467 | 465 | 467 | 2,000 |
| 2008/02/08 | 461 | 461 | 461 | 461 | 5,000 |
| 2008/02/07 | 471 | 475 | 471 | 475 | 3,000 |
| 2008/02/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/02/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/02/04 | 456 | 466 | 456 | 466 | 2,000 |
| 2008/02/01 | 460 | 461 | 454 | 461 | 4,000 |
| 2008/01/31 | 470 | 470 | 460 | 460 | 4,000 |
| 2008/01/30 | 461 | 461 | 461 | 461 | 1,000 |
| 2008/01/29 | 490 | 490 | 484 | 484 | 2,000 |
| 2008/01/28 | 489 | 489 | 489 | 489 | 4,000 |
| 2008/01/25 | 480 | 480 | 480 | 480 | 5,000 |
| 2008/01/24 | 480 | 480 | 452 | 480 | 7,000 |
| 2008/01/23 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/01/22 | 470 | 471 | 470 | 471 | 5,000 |
| 2008/01/21 | 471 | 471 | 471 | 471 | 1,000 |
| 2008/01/18 | 471 | 471 | 471 | 471 | 1,000 |
| 2008/01/17 | 422 | 466 | 422 | 466 | 3,000 |
| 2008/01/16 | 469 | 469 | 414 | 414 | 3,000 |
| 2008/01/15 | 490 | 490 | 487 | 487 | 10,000 |
| 2008/01/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/10 | 490 | 490 | 489 | 489 | 5,000 |
| 2008/01/09 | 489 | 490 | 489 | 490 | 2,000 |
| 2008/01/08 | 490 | 490 | 490 | 490 | 4,000 |
| 2008/01/07 | 490 | 490 | 490 | 490 | 8,000 |