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 |
|---|---|---|---|---|---|
| 2010/12/30 | 414 | 415 | 411 | 411 | 7,000 |
| 2010/12/29 | 410 | 414 | 410 | 414 | 7,000 |
| 2010/12/28 | 404 | 410 | 404 | 410 | 6,000 |
| 2010/12/27 | 414 | 414 | 404 | 404 | 20,000 |
| 2010/12/24 | 410 | 414 | 410 | 413 | 15,000 |
| 2010/12/22 | 413 | 414 | 410 | 410 | 9,000 |
| 2010/12/21 | 410 | 413 | 410 | 410 | 15,000 |
| 2010/12/20 | 411 | 414 | 411 | 412 | 14,000 |
| 2010/12/17 | 416 | 418 | 415 | 415 | 7,000 |
| 2010/12/16 | 416 | 417 | 416 | 417 | 6,000 |
| 2010/12/15 | 416 | 416 | 416 | 416 | 16,000 |
| 2010/12/14 | 420 | 420 | 416 | 420 | 6,000 |
| 2010/12/13 | 414 | 420 | 414 | 419 | 6,000 |
| 2010/12/10 | 415 | 415 | 412 | 413 | 7,000 |
| 2010/12/09 | 415 | 416 | 415 | 416 | 2,000 |
| 2010/12/08 | 409 | 413 | 409 | 413 | 5,000 |
| 2010/12/07 | 415 | 415 | 406 | 413 | 27,000 |
| 2010/12/06 | 430 | 430 | 415 | 415 | 22,000 |
| 2010/12/03 | 422 | 427 | 420 | 427 | 5,000 |
| 2010/12/02 | 427 | 430 | 427 | 430 | 2,000 |
| 2010/12/01 | 0 | 0 | 0 | 427 | 0 |
| 2010/11/30 | 434 | 434 | 427 | 427 | 3,000 |
| 2010/11/29 | 0 | 0 | 0 | 435 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 435 | 0 |
| 2010/11/25 | 435 | 435 | 435 | 435 | 6,000 |
| 2010/11/24 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/11/22 | 427 | 438 | 427 | 438 | 4,000 |
| 2010/11/19 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/11/18 | 422 | 425 | 422 | 425 | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 424 | 0 |
| 2010/11/16 | 417 | 424 | 416 | 424 | 7,000 |
| 2010/11/15 | 418 | 424 | 416 | 420 | 11,000 |
| 2010/11/12 | 420 | 424 | 420 | 424 | 5,000 |
| 2010/11/11 | 419 | 420 | 419 | 420 | 2,000 |
| 2010/11/10 | 415 | 420 | 415 | 420 | 3,000 |
| 2010/11/09 | 417 | 417 | 413 | 413 | 2,000 |
| 2010/11/08 | 0 | 0 | 0 | 411 | 0 |
| 2010/11/05 | 411 | 411 | 411 | 411 | 2,000 |
| 2010/11/04 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/11/02 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 414 | 0 |
| 2010/10/29 | 410 | 414 | 409 | 414 | 3,000 |
| 2010/10/28 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/10/27 | 417 | 417 | 414 | 414 | 3,000 |
| 2010/10/26 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/10/25 | 415 | 431 | 415 | 417 | 11,000 |
| 2010/10/22 | 414 | 415 | 414 | 415 | 3,000 |
| 2010/10/21 | 418 | 418 | 415 | 415 | 2,000 |
| 2010/10/20 | 420 | 420 | 418 | 418 | 3,000 |
| 2010/10/19 | 422 | 422 | 420 | 420 | 4,000 |
| 2010/10/18 | 424 | 424 | 422 | 422 | 2,000 |
| 2010/10/15 | 428 | 428 | 424 | 424 | 10,000 |
| 2010/10/14 | 429 | 433 | 428 | 433 | 6,000 |
| 2010/10/13 | 431 | 431 | 429 | 431 | 6,000 |
| 2010/10/12 | 435 | 435 | 431 | 431 | 2,000 |
| 2010/10/08 | 428 | 428 | 428 | 428 | 1,000 |
| 2010/10/07 | 430 | 430 | 428 | 428 | 8,000 |
| 2010/10/06 | 431 | 431 | 431 | 431 | 2,000 |
| 2010/10/05 | 431 | 431 | 431 | 431 | 2,000 |
| 2010/10/04 | 434 | 434 | 434 | 434 | 2,000 |
| 2010/10/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/09/30 | 435 | 435 | 435 | 435 | 3,000 |
| 2010/09/29 | 0 | 0 | 0 | 438 | 0 |
| 2010/09/28 | 435 | 438 | 435 | 438 | 4,000 |
| 2010/09/27 | 437 | 443 | 437 | 443 | 6,000 |
| 2010/09/24 | 440 | 444 | 440 | 444 | 8,000 |
| 2010/09/22 | 439 | 440 | 438 | 440 | 8,000 |
| 2010/09/21 | 435 | 439 | 435 | 439 | 3,000 |
| 2010/09/17 | 438 | 438 | 435 | 435 | 4,000 |
| 2010/09/16 | 435 | 438 | 435 | 438 | 4,000 |
| 2010/09/15 | 433 | 435 | 433 | 435 | 17,000 |
| 2010/09/14 | 440 | 440 | 435 | 435 | 10,000 |
| 2010/09/13 | 441 | 443 | 437 | 443 | 18,000 |
| 2010/09/10 | 441 | 441 | 441 | 441 | 2,000 |
| 2010/09/09 | 439 | 441 | 439 | 441 | 3,000 |
| 2010/09/08 | 437 | 439 | 436 | 439 | 4,000 |
| 2010/09/07 | 0 | 0 | 0 | 440 | 0 |
| 2010/09/06 | 440 | 440 | 440 | 440 | 2,000 |
| 2010/09/03 | 439 | 440 | 438 | 440 | 5,000 |
| 2010/09/02 | 440 | 440 | 438 | 439 | 7,000 |
| 2010/09/01 | 439 | 440 | 439 | 440 | 3,000 |
| 2010/08/31 | 440 | 441 | 440 | 441 | 2,000 |
| 2010/08/30 | 438 | 441 | 435 | 441 | 13,000 |
| 2010/08/27 | 438 | 448 | 435 | 448 | 12,000 |
| 2010/08/26 | 453 | 453 | 438 | 438 | 9,000 |
| 2010/08/25 | 454 | 454 | 453 | 454 | 8,000 |
| 2010/08/24 | 440 | 454 | 440 | 454 | 10,000 |
| 2010/08/23 | 438 | 440 | 438 | 440 | 5,000 |
| 2010/08/20 | 440 | 440 | 438 | 438 | 3,000 |
| 2010/08/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/08/18 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/08/17 | 445 | 445 | 441 | 441 | 2,000 |
| 2010/08/16 | 454 | 454 | 441 | 445 | 13,000 |
| 2010/08/13 | 452 | 455 | 451 | 455 | 4,000 |
| 2010/08/12 | 448 | 448 | 448 | 448 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/08/09 | 452 | 452 | 444 | 444 | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 436 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 436 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 436 | 0 |
| 2010/08/03 | 436 | 436 | 435 | 436 | 4,000 |
| 2010/08/02 | 436 | 436 | 435 | 436 | 3,000 |
| 2010/07/30 | 439 | 439 | 436 | 436 | 4,000 |
| 2010/07/29 | 439 | 439 | 437 | 439 | 5,000 |
| 2010/07/28 | 439 | 439 | 439 | 439 | 3,000 |
| 2010/07/27 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/07/26 | 0 | 0 | 0 | 452 | 0 |
| 2010/07/23 | 436 | 452 | 436 | 452 | 9,000 |
| 2010/07/22 | 436 | 436 | 436 | 436 | 2,000 |
| 2010/07/21 | 437 | 439 | 436 | 437 | 6,000 |
| 2010/07/20 | 440 | 440 | 435 | 439 | 8,000 |
| 2010/07/16 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/07/15 | 455 | 455 | 447 | 447 | 26,000 |
| 2010/07/14 | 456 | 463 | 455 | 463 | 11,000 |
| 2010/07/13 | 451 | 460 | 451 | 460 | 10,000 |
| 2010/07/12 | 443 | 450 | 443 | 450 | 8,000 |
| 2010/07/09 | 442 | 442 | 442 | 442 | 2,000 |
| 2010/07/08 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/07/07 | 442 | 446 | 442 | 446 | 3,000 |
| 2010/07/06 | 441 | 446 | 439 | 446 | 6,000 |
| 2010/07/05 | 446 | 446 | 441 | 441 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 446 | 0 |
| 2010/07/01 | 439 | 447 | 439 | 446 | 12,000 |
| 2010/06/30 | 439 | 439 | 439 | 439 | 1,000 |
| 2010/06/29 | 437 | 439 | 437 | 439 | 3,000 |
| 2010/06/28 | 445 | 445 | 436 | 436 | 3,000 |
| 2010/06/25 | 438 | 449 | 437 | 437 | 25,000 |
| 2010/06/24 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/06/23 | 435 | 438 | 435 | 438 | 3,000 |
| 2010/06/22 | 434 | 435 | 434 | 435 | 3,000 |
| 2010/06/21 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/06/18 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/06/17 | 435 | 435 | 435 | 435 | 5,000 |
| 2010/06/16 | 436 | 436 | 435 | 435 | 3,000 |
| 2010/06/15 | 440 | 441 | 436 | 436 | 11,000 |
| 2010/06/14 | 439 | 441 | 439 | 441 | 4,000 |
| 2010/06/11 | 434 | 439 | 434 | 439 | 8,000 |
| 2010/06/10 | 433 | 433 | 433 | 433 | 2,000 |
| 2010/06/09 | 433 | 433 | 433 | 433 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/07 | 436 | 437 | 435 | 435 | 5,000 |
| 2010/06/04 | 0 | 0 | 0 | 438 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 438 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 438 | 0 |
| 2010/06/01 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/05/31 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/05/28 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/05/27 | 435 | 441 | 435 | 441 | 3,000 |
| 2010/05/26 | 438 | 438 | 435 | 435 | 3,000 |
| 2010/05/25 | 451 | 451 | 438 | 438 | 7,000 |
| 2010/05/24 | 0 | 0 | 0 | 438 | 0 |
| 2010/05/21 | 446 | 446 | 438 | 438 | 2,000 |
| 2010/05/20 | 431 | 442 | 431 | 442 | 2,000 |
| 2010/05/19 | 434 | 434 | 434 | 434 | 1,000 |
| 2010/05/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/05/17 | 455 | 455 | 440 | 448 | 14,000 |
| 2010/05/14 | 443 | 455 | 443 | 455 | 6,000 |
| 2010/05/13 | 438 | 443 | 438 | 443 | 4,000 |
| 2010/05/12 | 432 | 438 | 432 | 438 | 3,000 |
| 2010/05/11 | 430 | 434 | 430 | 432 | 4,000 |
| 2010/05/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/05/07 | 434 | 434 | 430 | 430 | 6,000 |
| 2010/05/06 | 437 | 437 | 435 | 435 | 2,000 |
| 2010/04/30 | 440 | 440 | 438 | 438 | 4,000 |
| 2010/04/28 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/04/27 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 448 | 0 |
| 2010/04/23 | 448 | 448 | 448 | 448 | 4,000 |
| 2010/04/22 | 0 | 0 | 0 | 448 | 0 |
| 2010/04/21 | 448 | 448 | 448 | 448 | 1,000 |
| 2010/04/20 | 445 | 445 | 445 | 445 | 3,000 |
| 2010/04/19 | 0 | 0 | 0 | 447 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 447 | 0 |
| 2010/04/15 | 442 | 449 | 442 | 447 | 14,000 |
| 2010/04/14 | 445 | 450 | 445 | 450 | 3,000 |
| 2010/04/13 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/04/12 | 442 | 445 | 442 | 445 | 4,000 |
| 2010/04/09 | 440 | 443 | 440 | 443 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 440 | 0 |
| 2010/04/07 | 440 | 440 | 435 | 440 | 4,000 |
| 2010/04/06 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/04/05 | 431 | 437 | 431 | 437 | 8,000 |
| 2010/04/02 | 445 | 445 | 430 | 430 | 12,000 |
| 2010/04/01 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/03/30 | 446 | 446 | 446 | 446 | 1,000 |
| 2010/03/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/03/26 | 460 | 460 | 460 | 460 | 6,000 |
| 2010/03/25 | 458 | 460 | 456 | 457 | 15,000 |
| 2010/03/24 | 459 | 459 | 458 | 458 | 3,000 |
| 2010/03/23 | 458 | 460 | 458 | 460 | 7,000 |
| 2010/03/19 | 458 | 458 | 458 | 458 | 1,000 |
| 2010/03/18 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/03/17 | 460 | 460 | 460 | 460 | 6,000 |
| 2010/03/16 | 458 | 460 | 458 | 460 | 4,000 |
| 2010/03/15 | 460 | 460 | 458 | 458 | 12,000 |
| 2010/03/12 | 457 | 460 | 457 | 460 | 4,000 |
| 2010/03/11 | 459 | 460 | 459 | 459 | 5,000 |
| 2010/03/09 | 459 | 459 | 459 | 459 | 2,000 |
| 2010/03/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/03/02 | 460 | 460 | 454 | 454 | 4,000 |
| 2010/03/01 | 455 | 455 | 452 | 454 | 3,000 |
| 2010/02/26 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/02/25 | 460 | 460 | 460 | 460 | 4,000 |
| 2010/02/23 | 456 | 460 | 456 | 460 | 2,000 |
| 2010/02/22 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/02/15 | 465 | 470 | 460 | 460 | 14,000 |
| 2010/02/12 | 446 | 465 | 446 | 465 | 6,000 |
| 2010/02/10 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/02/09 | 441 | 441 | 441 | 441 | 2,000 |
| 2010/02/08 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/02/05 | 445 | 445 | 441 | 441 | 3,000 |
| 2010/02/04 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/02/03 | 443 | 444 | 443 | 444 | 2,000 |
| 2010/02/01 | 440 | 440 | 436 | 436 | 3,000 |
| 2010/01/27 | 443 | 445 | 443 | 445 | 2,000 |
| 2010/01/25 | 443 | 445 | 443 | 445 | 6,000 |
| 2010/01/22 | 443 | 443 | 443 | 443 | 1,000 |
| 2010/01/15 | 442 | 442 | 442 | 442 | 9,000 |
| 2010/01/14 | 440 | 442 | 440 | 442 | 2,000 |
| 2010/01/13 | 440 | 440 | 440 | 440 | 2,000 |
| 2010/01/12 | 433 | 440 | 433 | 440 | 3,000 |
| 2010/01/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/01/07 | 430 | 438 | 430 | 438 | 2,000 |
| 2010/01/06 | 436 | 438 | 436 | 438 | 4,000 |
| 2010/01/05 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/01/04 | 434 | 434 | 434 | 434 | 2,000 |