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 |
---|---|---|---|---|---|
2012/12/28 | 444 | 444 | 444 | 444 | 4,000 |
2012/12/27 | 437 | 443 | 437 | 443 | 3,000 |
2012/12/26 | 437 | 437 | 437 | 437 | 1,000 |
2012/12/25 | 438 | 438 | 431 | 437 | 14,000 |
2012/12/21 | 438 | 438 | 438 | 438 | 2,000 |
2012/12/20 | 444 | 444 | 444 | 444 | 1,000 |
2012/12/19 | 440 | 440 | 438 | 438 | 2,000 |
2012/12/17 | 441 | 441 | 438 | 438 | 13,000 |
2012/12/14 | 444 | 444 | 441 | 441 | 4,000 |
2012/12/13 | 440 | 445 | 439 | 439 | 6,000 |
2012/12/12 | 443 | 443 | 440 | 440 | 4,000 |
2012/12/11 | 447 | 447 | 447 | 447 | 1,000 |
2012/12/10 | 447 | 447 | 443 | 447 | 3,000 |
2012/12/07 | 444 | 447 | 444 | 447 | 17,000 |
2012/12/06 | 443 | 443 | 443 | 443 | 2,000 |
2012/12/05 | 436 | 444 | 436 | 444 | 2,000 |
2012/12/04 | 438 | 438 | 438 | 438 | 3,000 |
2012/12/03 | 435 | 435 | 435 | 435 | 1,000 |
2012/11/29 | 435 | 435 | 435 | 435 | 2,000 |
2012/11/28 | 440 | 440 | 438 | 438 | 2,000 |
2012/11/26 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/22 | 440 | 440 | 438 | 440 | 7,000 |
2012/11/21 | 439 | 439 | 431 | 431 | 4,000 |
2012/11/19 | 431 | 431 | 431 | 431 | 1,000 |
2012/11/16 | 437 | 437 | 437 | 437 | 1,000 |
2012/11/15 | 437 | 437 | 437 | 437 | 9,000 |
2012/11/14 | 437 | 437 | 437 | 437 | 3,000 |
2012/11/13 | 432 | 432 | 432 | 432 | 1,000 |
2012/11/12 | 430 | 432 | 430 | 432 | 6,000 |
2012/11/09 | 428 | 428 | 427 | 427 | 2,000 |
2012/11/08 | 430 | 430 | 430 | 430 | 1,000 |
2012/11/02 | 429 | 430 | 429 | 430 | 2,000 |
2012/10/31 | 425 | 425 | 425 | 425 | 3,000 |
2012/10/30 | 424 | 425 | 424 | 425 | 2,000 |
2012/10/25 | 430 | 430 | 430 | 430 | 5,000 |
2012/10/24 | 430 | 430 | 430 | 430 | 6,000 |
2012/10/23 | 425 | 425 | 424 | 424 | 2,000 |
2012/10/22 | 423 | 423 | 423 | 423 | 1,000 |
2012/10/19 | 425 | 428 | 423 | 428 | 6,000 |
2012/10/18 | 424 | 424 | 424 | 424 | 2,000 |
2012/10/17 | 421 | 423 | 421 | 423 | 2,000 |
2012/10/16 | 420 | 421 | 420 | 421 | 2,000 |
2012/10/15 | 418 | 420 | 415 | 415 | 17,000 |
2012/10/12 | 428 | 428 | 420 | 425 | 13,000 |
2012/10/11 | 436 | 436 | 436 | 436 | 1,000 |
2012/10/10 | 431 | 431 | 428 | 428 | 2,000 |
2012/10/09 | 428 | 428 | 428 | 428 | 3,000 |
2012/10/05 | 432 | 432 | 430 | 430 | 7,000 |
2012/10/04 | 440 | 440 | 431 | 431 | 3,000 |
2012/10/03 | 438 | 440 | 438 | 440 | 4,000 |
2012/10/02 | 435 | 435 | 432 | 432 | 7,000 |
2012/10/01 | 447 | 447 | 435 | 436 | 12,000 |
2012/09/28 | 445 | 447 | 442 | 447 | 14,000 |
2012/09/27 | 443 | 443 | 440 | 443 | 8,000 |
2012/09/26 | 437 | 445 | 435 | 443 | 18,000 |
2012/09/25 | 439 | 440 | 438 | 440 | 16,000 |
2012/09/24 | 438 | 439 | 438 | 439 | 10,000 |
2012/09/21 | 438 | 438 | 435 | 438 | 5,000 |
2012/09/20 | 439 | 439 | 439 | 439 | 4,000 |
2012/09/19 | 438 | 438 | 434 | 434 | 5,000 |
2012/09/18 | 438 | 438 | 434 | 434 | 16,000 |
2012/09/14 | 439 | 440 | 438 | 438 | 5,000 |
2012/09/13 | 440 | 441 | 439 | 439 | 5,000 |
2012/09/12 | 440 | 440 | 440 | 440 | 1,000 |
2012/09/10 | 435 | 436 | 435 | 436 | 6,000 |
2012/09/07 | 436 | 439 | 435 | 435 | 4,000 |
2012/09/05 | 436 | 436 | 436 | 436 | 2,000 |
2012/09/04 | 438 | 438 | 438 | 438 | 1,000 |
2012/09/03 | 444 | 444 | 437 | 437 | 5,000 |
2012/08/31 | 444 | 444 | 444 | 444 | 1,000 |
2012/08/30 | 440 | 444 | 440 | 444 | 2,000 |
2012/08/29 | 444 | 444 | 444 | 444 | 1,000 |
2012/08/27 | 445 | 445 | 445 | 445 | 2,000 |
2012/08/24 | 442 | 442 | 442 | 442 | 5,000 |
2012/08/23 | 438 | 442 | 438 | 442 | 4,000 |
2012/08/22 | 441 | 441 | 437 | 437 | 3,000 |
2012/08/16 | 447 | 447 | 439 | 439 | 2,000 |
2012/08/15 | 441 | 446 | 441 | 441 | 12,000 |
2012/08/14 | 443 | 443 | 438 | 438 | 3,000 |
2012/08/13 | 444 | 445 | 437 | 437 | 3,000 |
2012/08/10 | 440 | 440 | 434 | 434 | 5,000 |
2012/08/09 | 444 | 444 | 444 | 444 | 1,000 |
2012/08/08 | 445 | 445 | 445 | 445 | 1,000 |
2012/08/07 | 440 | 440 | 440 | 440 | 2,000 |
2012/08/06 | 445 | 445 | 445 | 445 | 1,000 |
2012/08/03 | 438 | 445 | 438 | 445 | 2,000 |
2012/08/01 | 440 | 440 | 440 | 440 | 3,000 |
2012/07/31 | 432 | 432 | 432 | 432 | 1,000 |
2012/07/30 | 446 | 446 | 446 | 446 | 2,000 |
2012/07/25 | 446 | 446 | 446 | 446 | 4,000 |
2012/07/24 | 442 | 446 | 441 | 446 | 4,000 |
2012/07/23 | 444 | 447 | 444 | 447 | 4,000 |
2012/07/20 | 446 | 446 | 446 | 446 | 1,000 |
2012/07/19 | 446 | 446 | 446 | 446 | 1,000 |
2012/07/18 | 444 | 446 | 444 | 446 | 7,000 |
2012/07/17 | 444 | 444 | 444 | 444 | 29,000 |
2012/07/13 | 437 | 444 | 437 | 444 | 6,000 |
2012/07/12 | 440 | 444 | 440 | 444 | 12,000 |
2012/07/11 | 440 | 440 | 437 | 440 | 6,000 |
2012/07/10 | 437 | 437 | 437 | 437 | 5,000 |
2012/07/06 | 438 | 438 | 437 | 437 | 2,000 |
2012/07/05 | 436 | 437 | 436 | 437 | 2,000 |
2012/07/04 | 436 | 436 | 436 | 436 | 1,000 |
2012/07/03 | 428 | 431 | 428 | 431 | 2,000 |
2012/07/02 | 432 | 438 | 432 | 438 | 14,000 |
2012/06/29 | 424 | 432 | 424 | 432 | 3,000 |
2012/06/28 | 420 | 423 | 420 | 423 | 3,000 |
2012/06/26 | 423 | 423 | 423 | 423 | 1,000 |
2012/06/25 | 417 | 431 | 417 | 431 | 16,000 |
2012/06/22 | 417 | 417 | 417 | 417 | 1,000 |
2012/06/21 | 414 | 414 | 414 | 414 | 1,000 |
2012/06/20 | 412 | 414 | 412 | 414 | 5,000 |
2012/06/19 | 420 | 420 | 420 | 420 | 3,000 |
2012/06/18 | 415 | 415 | 415 | 415 | 1,000 |
2012/06/15 | 417 | 418 | 414 | 414 | 11,000 |
2012/06/14 | 416 | 417 | 415 | 417 | 5,000 |
2012/06/13 | 415 | 417 | 415 | 415 | 4,000 |
2012/06/12 | 414 | 414 | 414 | 414 | 1,000 |
2012/06/11 | 415 | 415 | 415 | 415 | 2,000 |
2012/06/07 | 417 | 417 | 417 | 417 | 1,000 |
2012/06/04 | 410 | 415 | 410 | 415 | 5,000 |
2012/06/01 | 414 | 414 | 411 | 411 | 2,000 |
2012/05/31 | 410 | 414 | 410 | 414 | 2,000 |
2012/05/30 | 410 | 410 | 410 | 410 | 10,000 |
2012/05/29 | 413 | 413 | 413 | 413 | 1,000 |
2012/05/28 | 413 | 416 | 413 | 416 | 2,000 |
2012/05/25 | 415 | 415 | 413 | 413 | 8,000 |
2012/05/24 | 414 | 414 | 414 | 414 | 2,000 |
2012/05/23 | 414 | 414 | 414 | 414 | 2,000 |
2012/05/22 | 414 | 414 | 414 | 414 | 4,000 |
2012/05/21 | 417 | 417 | 417 | 417 | 1,000 |
2012/05/18 | 420 | 420 | 420 | 420 | 3,000 |
2012/05/15 | 424 | 424 | 424 | 424 | 8,000 |
2012/05/14 | 421 | 424 | 421 | 424 | 4,000 |
2012/05/11 | 424 | 424 | 421 | 421 | 2,000 |
2012/05/09 | 418 | 418 | 418 | 418 | 2,000 |
2012/05/08 | 421 | 421 | 421 | 421 | 2,000 |
2012/05/07 | 424 | 424 | 421 | 421 | 2,000 |
2012/05/01 | 424 | 424 | 424 | 424 | 1,000 |
2012/04/27 | 424 | 424 | 424 | 424 | 1,000 |
2012/04/25 | 426 | 426 | 426 | 426 | 3,000 |
2012/04/24 | 420 | 420 | 420 | 420 | 3,000 |
2012/04/23 | 421 | 421 | 421 | 421 | 1,000 |
2012/04/19 | 425 | 425 | 425 | 425 | 2,000 |
2012/04/16 | 426 | 426 | 411 | 425 | 17,000 |
2012/04/13 | 425 | 426 | 425 | 426 | 2,000 |
2012/04/11 | 423 | 423 | 423 | 423 | 1,000 |
2012/04/10 | 426 | 426 | 423 | 423 | 4,000 |
2012/04/09 | 421 | 429 | 421 | 426 | 4,000 |
2012/04/06 | 424 | 424 | 419 | 419 | 4,000 |
2012/04/05 | 425 | 425 | 425 | 425 | 1,000 |
2012/04/04 | 420 | 420 | 420 | 420 | 2,000 |
2012/04/03 | 418 | 419 | 418 | 419 | 3,000 |
2012/04/02 | 422 | 422 | 418 | 418 | 7,000 |
2012/03/30 | 422 | 429 | 422 | 425 | 3,000 |
2012/03/28 | 435 | 435 | 430 | 430 | 3,000 |
2012/03/27 | 442 | 445 | 440 | 445 | 16,000 |
2012/03/26 | 441 | 442 | 439 | 442 | 11,000 |
2012/03/23 | 441 | 441 | 440 | 441 | 12,000 |
2012/03/22 | 441 | 441 | 440 | 440 | 3,000 |
2012/03/21 | 441 | 441 | 435 | 440 | 5,000 |
2012/03/19 | 440 | 442 | 440 | 441 | 5,000 |
2012/03/16 | 439 | 440 | 438 | 440 | 8,000 |
2012/03/15 | 438 | 438 | 437 | 438 | 13,000 |
2012/03/14 | 437 | 439 | 437 | 438 | 8,000 |
2012/03/13 | 435 | 438 | 435 | 438 | 3,000 |
2012/03/12 | 434 | 438 | 433 | 438 | 12,000 |
2012/03/09 | 433 | 433 | 433 | 433 | 3,000 |
2012/03/08 | 431 | 431 | 430 | 430 | 4,000 |
2012/03/07 | 431 | 431 | 426 | 426 | 7,000 |
2012/03/06 | 430 | 430 | 429 | 429 | 4,000 |
2012/03/05 | 428 | 430 | 428 | 429 | 6,000 |
2012/03/02 | 427 | 430 | 427 | 428 | 4,000 |
2012/03/01 | 424 | 424 | 424 | 424 | 1,000 |
2012/02/29 | 422 | 427 | 422 | 427 | 2,000 |
2012/02/28 | 424 | 424 | 421 | 421 | 4,000 |
2012/02/24 | 425 | 430 | 425 | 430 | 6,000 |
2012/02/23 | 421 | 424 | 416 | 422 | 9,000 |
2012/02/22 | 429 | 429 | 417 | 420 | 7,000 |
2012/02/21 | 417 | 421 | 416 | 421 | 7,000 |
2012/02/20 | 415 | 423 | 415 | 420 | 8,000 |
2012/02/17 | 414 | 414 | 414 | 414 | 1,000 |
2012/02/16 | 415 | 415 | 414 | 414 | 2,000 |
2012/02/15 | 415 | 415 | 415 | 415 | 11,000 |
2012/02/14 | 414 | 415 | 414 | 415 | 3,000 |
2012/02/13 | 414 | 415 | 414 | 414 | 4,000 |
2012/02/10 | 411 | 411 | 411 | 411 | 3,000 |
2012/02/09 | 412 | 412 | 412 | 412 | 5,000 |
2012/02/08 | 411 | 411 | 411 | 411 | 4,000 |
2012/02/07 | 412 | 413 | 412 | 413 | 2,000 |
2012/02/06 | 414 | 414 | 410 | 410 | 8,000 |
2012/02/03 | 415 | 415 | 415 | 415 | 1,000 |
2012/01/31 | 412 | 415 | 412 | 412 | 5,000 |
2012/01/30 | 414 | 414 | 412 | 412 | 2,000 |
2012/01/27 | 414 | 414 | 414 | 414 | 1,000 |
2012/01/25 | 415 | 415 | 412 | 412 | 7,000 |
2012/01/24 | 414 | 415 | 413 | 415 | 4,000 |
2012/01/23 | 414 | 414 | 414 | 414 | 1,000 |
2012/01/20 | 411 | 411 | 411 | 411 | 1,000 |
2012/01/19 | 415 | 415 | 415 | 415 | 2,000 |
2012/01/18 | 415 | 415 | 415 | 415 | 5,000 |
2012/01/17 | 415 | 415 | 410 | 410 | 3,000 |
2012/01/16 | 414 | 414 | 410 | 414 | 14,000 |
2012/01/13 | 414 | 414 | 414 | 414 | 1,000 |
2012/01/12 | 412 | 412 | 412 | 412 | 1,000 |
2012/01/11 | 411 | 411 | 410 | 410 | 3,000 |
2012/01/10 | 415 | 415 | 415 | 415 | 2,000 |
2012/01/06 | 410 | 410 | 410 | 410 | 1,000 |
2012/01/05 | 412 | 412 | 412 | 412 | 3,000 |
2012/01/04 | 410 | 410 | 410 | 410 | 1,000 |