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 |
|---|---|---|---|---|---|
| 2009/12/30 | 430 | 433 | 430 | 433 | 3,000 |
| 2009/12/28 | 426 | 426 | 425 | 425 | 3,000 |
| 2009/12/25 | 427 | 430 | 427 | 430 | 5,000 |
| 2009/12/24 | 425 | 427 | 425 | 427 | 3,000 |
| 2009/12/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/12/18 | 427 | 427 | 427 | 427 | 5,000 |
| 2009/12/17 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/12/15 | 439 | 439 | 439 | 439 | 9,000 |
| 2009/12/14 | 431 | 440 | 431 | 440 | 5,000 |
| 2009/12/11 | 430 | 430 | 426 | 426 | 4,000 |
| 2009/12/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/12/09 | 430 | 430 | 429 | 430 | 3,000 |
| 2009/12/08 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/12/07 | 429 | 430 | 424 | 424 | 13,000 |
| 2009/12/04 | 421 | 429 | 421 | 429 | 7,000 |
| 2009/12/03 | 424 | 424 | 422 | 422 | 4,000 |
| 2009/12/02 | 429 | 429 | 424 | 424 | 2,000 |
| 2009/12/01 | 436 | 436 | 426 | 426 | 2,000 |
| 2009/11/27 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/11/25 | 420 | 432 | 420 | 432 | 6,000 |
| 2009/11/24 | 424 | 424 | 420 | 420 | 3,000 |
| 2009/11/20 | 421 | 422 | 420 | 422 | 3,000 |
| 2009/11/19 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/11/18 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/11/16 | 432 | 432 | 430 | 430 | 10,000 |
| 2009/11/13 | 427 | 433 | 427 | 433 | 6,000 |
| 2009/11/12 | 430 | 430 | 425 | 425 | 6,000 |
| 2009/11/11 | 433 | 433 | 433 | 433 | 1,000 |
| 2009/11/09 | 430 | 430 | 427 | 427 | 4,000 |
| 2009/11/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/04 | 426 | 431 | 426 | 431 | 3,000 |
| 2009/11/02 | 426 | 426 | 422 | 422 | 4,000 |
| 2009/10/29 | 423 | 425 | 423 | 425 | 2,000 |
| 2009/10/28 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/10/23 | 430 | 430 | 426 | 426 | 6,000 |
| 2009/10/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/21 | 420 | 424 | 420 | 424 | 2,000 |
| 2009/10/19 | 429 | 429 | 429 | 429 | 2,000 |
| 2009/10/15 | 437 | 440 | 435 | 439 | 13,000 |
| 2009/10/13 | 432 | 437 | 432 | 437 | 4,000 |
| 2009/10/08 | 432 | 432 | 432 | 432 | 2,000 |
| 2009/10/07 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/10/02 | 430 | 435 | 430 | 435 | 2,000 |
| 2009/10/01 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/09/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/09/29 | 435 | 435 | 431 | 431 | 4,000 |
| 2009/09/28 | 432 | 432 | 431 | 431 | 3,000 |
| 2009/09/25 | 448 | 448 | 433 | 433 | 6,000 |
| 2009/09/24 | 445 | 450 | 445 | 450 | 6,000 |
| 2009/09/18 | 447 | 447 | 445 | 445 | 3,000 |
| 2009/09/17 | 449 | 452 | 447 | 447 | 8,000 |
| 2009/09/16 | 445 | 448 | 445 | 448 | 5,000 |
| 2009/09/15 | 442 | 447 | 442 | 445 | 11,000 |
| 2009/09/14 | 443 | 443 | 442 | 442 | 2,000 |
| 2009/09/11 | 441 | 441 | 440 | 440 | 6,000 |
| 2009/09/10 | 436 | 441 | 436 | 441 | 4,000 |
| 2009/09/08 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/09/07 | 440 | 440 | 437 | 440 | 6,000 |
| 2009/09/04 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/09/03 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/09/01 | 437 | 440 | 437 | 440 | 6,000 |
| 2009/08/31 | 440 | 440 | 430 | 437 | 16,000 |
| 2009/08/27 | 436 | 436 | 436 | 436 | 3,000 |
| 2009/08/26 | 438 | 438 | 438 | 438 | 8,000 |
| 2009/08/25 | 438 | 444 | 438 | 444 | 7,000 |
| 2009/08/24 | 434 | 438 | 434 | 438 | 5,000 |
| 2009/08/21 | 433 | 434 | 433 | 434 | 2,000 |
| 2009/08/20 | 433 | 434 | 430 | 430 | 21,000 |
| 2009/08/19 | 433 | 433 | 428 | 430 | 24,000 |
| 2009/08/18 | 440 | 441 | 438 | 438 | 4,000 |
| 2009/08/17 | 441 | 441 | 438 | 441 | 12,000 |
| 2009/08/14 | 441 | 444 | 441 | 444 | 5,000 |
| 2009/08/13 | 444 | 444 | 440 | 440 | 15,000 |
| 2009/08/12 | 446 | 446 | 443 | 444 | 11,000 |
| 2009/08/11 | 448 | 448 | 442 | 444 | 13,000 |
| 2009/08/10 | 460 | 460 | 450 | 450 | 9,000 |
| 2009/08/07 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/08/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/08/05 | 464 | 465 | 464 | 465 | 2,000 |
| 2009/08/04 | 460 | 465 | 457 | 457 | 4,000 |
| 2009/07/27 | 467 | 467 | 467 | 467 | 1,000 |
| 2009/07/24 | 454 | 467 | 454 | 467 | 4,000 |
| 2009/07/23 | 453 | 453 | 451 | 451 | 2,000 |
| 2009/07/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/07/21 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/07/15 | 482 | 482 | 482 | 482 | 22,000 |
| 2009/07/14 | 470 | 485 | 468 | 485 | 20,000 |
| 2009/07/13 | 465 | 467 | 465 | 467 | 3,000 |
| 2009/07/10 | 460 | 465 | 460 | 465 | 4,000 |
| 2009/07/09 | 460 | 460 | 460 | 460 | 4,000 |
| 2009/07/08 | 460 | 464 | 460 | 460 | 7,000 |
| 2009/07/06 | 461 | 461 | 460 | 460 | 2,000 |
| 2009/07/03 | 452 | 452 | 452 | 452 | 2,000 |
| 2009/07/01 | 460 | 465 | 460 | 465 | 9,000 |
| 2009/06/30 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/06/29 | 445 | 460 | 445 | 460 | 5,000 |
| 2009/06/25 | 449 | 455 | 449 | 455 | 13,000 |
| 2009/06/24 | 450 | 450 | 437 | 449 | 6,000 |
| 2009/06/22 | 436 | 440 | 436 | 440 | 2,000 |
| 2009/06/19 | 439 | 440 | 435 | 435 | 3,000 |
| 2009/06/17 | 434 | 438 | 434 | 438 | 4,000 |
| 2009/06/16 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/06/15 | 444 | 444 | 444 | 444 | 10,000 |
| 2009/06/12 | 440 | 448 | 440 | 448 | 7,000 |
| 2009/06/11 | 438 | 438 | 435 | 437 | 3,000 |
| 2009/06/10 | 435 | 436 | 434 | 434 | 4,000 |
| 2009/06/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/06/05 | 432 | 432 | 432 | 432 | 2,000 |
| 2009/06/03 | 434 | 434 | 434 | 434 | 1,000 |
| 2009/06/02 | 439 | 439 | 432 | 432 | 2,000 |
| 2009/06/01 | 431 | 431 | 431 | 431 | 2,000 |
| 2009/05/29 | 440 | 440 | 431 | 435 | 4,000 |
| 2009/05/26 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/05/25 | 436 | 449 | 436 | 449 | 4,000 |
| 2009/05/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/05/21 | 426 | 431 | 426 | 431 | 5,000 |
| 2009/05/15 | 459 | 459 | 450 | 450 | 10,000 |
| 2009/05/14 | 433 | 460 | 430 | 460 | 8,000 |
| 2009/05/12 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/05/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/05/08 | 424 | 432 | 424 | 432 | 4,000 |
| 2009/05/07 | 430 | 430 | 420 | 420 | 3,000 |
| 2009/04/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/04/28 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/04/27 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/04/24 | 454 | 455 | 454 | 455 | 5,000 |
| 2009/04/23 | 453 | 454 | 453 | 454 | 2,000 |
| 2009/04/17 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/04/16 | 451 | 454 | 451 | 454 | 2,000 |
| 2009/04/15 | 429 | 441 | 429 | 441 | 8,000 |
| 2009/04/14 | 426 | 429 | 426 | 429 | 2,000 |
| 2009/04/13 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/04/09 | 426 | 426 | 410 | 410 | 12,000 |
| 2009/04/06 | 435 | 435 | 435 | 435 | 4,000 |
| 2009/04/02 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/04/01 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/03/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/03/26 | 441 | 441 | 441 | 441 | 2,000 |
| 2009/03/25 | 450 | 470 | 450 | 460 | 9,000 |
| 2009/03/24 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/03/23 | 439 | 450 | 439 | 450 | 2,000 |
| 2009/03/19 | 439 | 440 | 431 | 440 | 3,000 |
| 2009/03/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/03/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/03/16 | 442 | 450 | 442 | 450 | 10,000 |
| 2009/03/13 | 431 | 442 | 431 | 442 | 2,000 |
| 2009/03/12 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/03/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/03/09 | 437 | 442 | 437 | 442 | 3,000 |
| 2009/03/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/04 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/03/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/02/27 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/02/25 | 433 | 435 | 433 | 435 | 6,000 |
| 2009/02/23 | 425 | 433 | 420 | 433 | 3,000 |
| 2009/02/16 | 435 | 435 | 435 | 435 | 9,000 |
| 2009/02/13 | 427 | 435 | 427 | 435 | 3,000 |
| 2009/02/12 | 430 | 430 | 428 | 428 | 3,000 |
| 2009/02/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/01/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/01/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/23 | 440 | 440 | 425 | 440 | 10,000 |
| 2009/01/22 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/01/15 | 445 | 445 | 445 | 445 | 9,000 |
| 2009/01/14 | 442 | 445 | 442 | 445 | 2,000 |
| 2009/01/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/05 | 447 | 447 | 447 | 447 | 1,000 |