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 |
---|---|---|---|---|---|
2013/12/27 | 610 | 615 | 610 | 615 | 9,000 |
2013/12/26 | 605 | 605 | 605 | 605 | 1,000 |
2013/12/25 | 601 | 605 | 601 | 602 | 13,000 |
2013/12/24 | 600 | 601 | 600 | 601 | 14,000 |
2013/12/20 | 597 | 601 | 597 | 600 | 13,000 |
2013/12/19 | 600 | 601 | 600 | 601 | 6,000 |
2013/12/18 | 600 | 606 | 600 | 606 | 8,000 |
2013/12/17 | 599 | 599 | 598 | 598 | 2,000 |
2013/12/16 | 607 | 607 | 597 | 600 | 16,000 |
2013/12/13 | 601 | 609 | 600 | 609 | 4,000 |
2013/12/12 | 602 | 602 | 601 | 601 | 2,000 |
2013/12/11 | 607 | 607 | 601 | 605 | 6,000 |
2013/12/10 | 615 | 615 | 609 | 609 | 8,000 |
2013/12/09 | 611 | 625 | 611 | 615 | 18,000 |
2013/12/06 | 611 | 615 | 608 | 608 | 10,000 |
2013/12/05 | 610 | 615 | 610 | 615 | 9,000 |
2013/12/04 | 610 | 610 | 610 | 610 | 3,000 |
2013/12/03 | 606 | 610 | 606 | 609 | 6,000 |
2013/12/02 | 610 | 610 | 605 | 605 | 8,000 |
2013/11/29 | 602 | 607 | 602 | 605 | 5,000 |
2013/11/28 | 605 | 605 | 602 | 602 | 7,000 |
2013/11/27 | 604 | 604 | 604 | 604 | 1,000 |
2013/11/26 | 599 | 600 | 599 | 600 | 6,000 |
2013/11/25 | 600 | 600 | 600 | 600 | 15,000 |
2013/11/22 | 600 | 605 | 598 | 600 | 23,000 |
2013/11/21 | 600 | 600 | 600 | 600 | 5,000 |
2013/11/20 | 601 | 601 | 600 | 600 | 6,000 |
2013/11/19 | 605 | 610 | 601 | 601 | 6,000 |
2013/11/18 | 600 | 609 | 600 | 609 | 2,000 |
2013/11/15 | 597 | 614 | 597 | 600 | 23,000 |
2013/11/14 | 599 | 599 | 595 | 597 | 3,000 |
2013/11/12 | 596 | 596 | 595 | 595 | 4,000 |
2013/11/11 | 591 | 596 | 591 | 596 | 3,000 |
2013/11/08 | 591 | 591 | 591 | 591 | 1,000 |
2013/11/07 | 592 | 595 | 592 | 595 | 6,000 |
2013/11/06 | 593 | 596 | 593 | 596 | 4,000 |
2013/11/05 | 600 | 600 | 595 | 600 | 16,000 |
2013/11/01 | 599 | 599 | 598 | 598 | 4,000 |
2013/10/30 | 609 | 610 | 595 | 595 | 22,000 |
2013/10/29 | 609 | 609 | 601 | 601 | 2,000 |
2013/10/28 | 602 | 602 | 602 | 602 | 2,000 |
2013/10/25 | 605 | 610 | 600 | 600 | 9,000 |
2013/10/24 | 598 | 598 | 598 | 598 | 1,000 |
2013/10/23 | 605 | 606 | 605 | 605 | 4,000 |
2013/10/22 | 605 | 610 | 605 | 610 | 5,000 |
2013/10/18 | 600 | 607 | 600 | 605 | 5,000 |
2013/10/17 | 595 | 610 | 595 | 610 | 12,000 |
2013/10/16 | 604 | 604 | 604 | 604 | 7,000 |
2013/10/15 | 603 | 605 | 603 | 604 | 12,000 |
2013/10/10 | 595 | 603 | 595 | 603 | 6,000 |
2013/10/09 | 600 | 600 | 595 | 595 | 2,000 |
2013/10/08 | 596 | 596 | 596 | 596 | 2,000 |
2013/10/07 | 585 | 596 | 585 | 596 | 9,000 |
2013/10/04 | 590 | 590 | 585 | 585 | 5,000 |
2013/10/03 | 590 | 592 | 590 | 592 | 4,000 |
2013/10/02 | 595 | 595 | 589 | 590 | 32,000 |
2013/10/01 | 603 | 605 | 595 | 605 | 18,000 |
2013/09/30 | 604 | 606 | 604 | 606 | 6,000 |
2013/09/27 | 604 | 610 | 601 | 604 | 16,000 |
2013/09/26 | 602 | 610 | 601 | 609 | 15,000 |
2013/09/25 | 620 | 627 | 620 | 627 | 23,000 |
2013/09/24 | 618 | 621 | 618 | 620 | 7,000 |
2013/09/20 | 611 | 618 | 611 | 618 | 9,000 |
2013/09/19 | 613 | 615 | 612 | 615 | 6,000 |
2013/09/18 | 612 | 620 | 612 | 614 | 10,000 |
2013/09/17 | 612 | 620 | 612 | 619 | 14,000 |
2013/09/13 | 610 | 621 | 610 | 612 | 15,000 |
2013/09/12 | 612 | 620 | 612 | 613 | 6,000 |
2013/09/11 | 620 | 620 | 611 | 611 | 14,000 |
2013/09/10 | 603 | 611 | 603 | 611 | 13,000 |
2013/09/09 | 610 | 610 | 603 | 603 | 7,000 |
2013/09/06 | 605 | 605 | 601 | 601 | 9,000 |
2013/09/05 | 603 | 603 | 601 | 601 | 12,000 |
2013/09/04 | 603 | 607 | 601 | 602 | 11,000 |
2013/09/03 | 603 | 610 | 601 | 610 | 18,000 |
2013/09/02 | 598 | 612 | 598 | 603 | 27,000 |
2013/08/30 | 597 | 609 | 597 | 607 | 26,000 |
2013/08/29 | 596 | 609 | 595 | 602 | 24,000 |
2013/08/28 | 597 | 605 | 597 | 605 | 38,000 |
2013/08/27 | 600 | 605 | 595 | 597 | 36,000 |
2013/08/26 | 603 | 603 | 591 | 600 | 9,000 |
2013/08/23 | 601 | 605 | 600 | 600 | 37,000 |
2013/08/22 | 600 | 604 | 593 | 601 | 20,000 |
2013/08/21 | 598 | 605 | 598 | 601 | 41,000 |
2013/08/20 | 590 | 605 | 590 | 600 | 60,000 |
2013/08/19 | 590 | 595 | 589 | 590 | 31,000 |
2013/08/16 | 578 | 595 | 578 | 590 | 53,000 |
2013/08/15 | 566 | 590 | 566 | 578 | 41,000 |
2013/08/14 | 549 | 561 | 549 | 560 | 30,000 |
2013/08/13 | 545 | 550 | 537 | 545 | 20,000 |
2013/08/12 | 540 | 540 | 540 | 540 | 5,000 |
2013/08/09 | 540 | 540 | 540 | 540 | 8,000 |
2013/08/08 | 532 | 535 | 532 | 535 | 6,000 |
2013/08/07 | 532 | 532 | 532 | 532 | 1,000 |
2013/08/06 | 530 | 540 | 530 | 531 | 12,000 |
2013/08/05 | 538 | 538 | 530 | 530 | 3,000 |
2013/08/02 | 533 | 538 | 533 | 538 | 20,000 |
2013/08/01 | 530 | 530 | 530 | 530 | 2,000 |
2013/07/31 | 521 | 530 | 521 | 530 | 5,000 |
2013/07/30 | 518 | 530 | 518 | 530 | 20,000 |
2013/07/29 | 526 | 526 | 526 | 526 | 2,000 |
2013/07/26 | 521 | 527 | 521 | 522 | 6,000 |
2013/07/25 | 521 | 528 | 521 | 521 | 14,000 |
2013/07/24 | 520 | 521 | 520 | 521 | 2,000 |
2013/07/23 | 517 | 522 | 517 | 522 | 8,000 |
2013/07/22 | 520 | 520 | 520 | 520 | 10,000 |
2013/07/19 | 520 | 522 | 520 | 521 | 10,000 |
2013/07/18 | 522 | 522 | 517 | 517 | 5,000 |
2013/07/17 | 511 | 522 | 510 | 522 | 9,000 |
2013/07/16 | 509 | 511 | 509 | 510 | 36,000 |
2013/07/12 | 518 | 521 | 518 | 519 | 12,000 |
2013/07/11 | 514 | 517 | 514 | 516 | 5,000 |
2013/07/10 | 510 | 517 | 510 | 511 | 6,000 |
2013/07/09 | 515 | 519 | 507 | 510 | 20,000 |
2013/07/08 | 515 | 516 | 513 | 514 | 11,000 |
2013/07/05 | 515 | 523 | 514 | 516 | 10,000 |
2013/07/04 | 514 | 518 | 514 | 518 | 5,000 |
2013/07/03 | 518 | 523 | 513 | 513 | 5,000 |
2013/07/02 | 525 | 525 | 518 | 518 | 9,000 |
2013/07/01 | 516 | 535 | 516 | 527 | 17,000 |
2013/06/28 | 510 | 515 | 510 | 515 | 3,000 |
2013/06/27 | 510 | 510 | 503 | 503 | 2,000 |
2013/06/26 | 502 | 510 | 501 | 510 | 7,000 |
2013/06/25 | 500 | 505 | 500 | 505 | 16,000 |
2013/06/24 | 498 | 500 | 498 | 500 | 4,000 |
2013/06/21 | 492 | 499 | 486 | 490 | 17,000 |
2013/06/20 | 500 | 500 | 499 | 499 | 4,000 |
2013/06/19 | 499 | 499 | 491 | 499 | 9,000 |
2013/06/18 | 495 | 499 | 495 | 499 | 6,000 |
2013/06/17 | 500 | 500 | 491 | 495 | 11,000 |
2013/06/14 | 500 | 500 | 500 | 500 | 1,000 |
2013/06/13 | 500 | 500 | 495 | 495 | 3,000 |
2013/06/12 | 493 | 499 | 493 | 499 | 2,000 |
2013/06/11 | 498 | 500 | 498 | 499 | 3,000 |
2013/06/10 | 487 | 494 | 487 | 494 | 6,000 |
2013/06/07 | 492 | 495 | 483 | 487 | 10,000 |
2013/06/06 | 500 | 500 | 495 | 495 | 3,000 |
2013/06/05 | 500 | 500 | 500 | 500 | 3,000 |
2013/06/04 | 505 | 505 | 500 | 500 | 8,000 |
2013/06/03 | 510 | 510 | 507 | 507 | 5,000 |
2013/05/31 | 510 | 510 | 510 | 510 | 16,000 |
2013/05/30 | 522 | 522 | 522 | 522 | 1,000 |
2013/05/29 | 516 | 516 | 516 | 516 | 1,000 |
2013/05/28 | 510 | 510 | 506 | 506 | 5,000 |
2013/05/27 | 515 | 515 | 515 | 515 | 2,000 |
2013/05/24 | 516 | 525 | 510 | 525 | 10,000 |
2013/05/23 | 520 | 520 | 516 | 516 | 3,000 |
2013/05/22 | 520 | 525 | 520 | 525 | 5,000 |
2013/05/21 | 525 | 525 | 520 | 520 | 11,000 |
2013/05/20 | 520 | 525 | 515 | 525 | 6,000 |
2013/05/17 | 518 | 518 | 517 | 517 | 5,000 |
2013/05/16 | 520 | 520 | 520 | 520 | 8,000 |
2013/05/15 | 515 | 525 | 515 | 520 | 21,000 |
2013/05/14 | 515 | 515 | 515 | 515 | 2,000 |
2013/05/13 | 525 | 525 | 510 | 513 | 34,000 |
2013/05/10 | 495 | 505 | 495 | 505 | 8,000 |
2013/05/09 | 499 | 500 | 494 | 494 | 11,000 |
2013/05/08 | 494 | 496 | 491 | 494 | 8,000 |
2013/05/07 | 493 | 494 | 493 | 494 | 3,000 |
2013/05/02 | 489 | 490 | 489 | 490 | 5,000 |
2013/05/01 | 488 | 489 | 488 | 489 | 2,000 |
2013/04/30 | 490 | 490 | 489 | 489 | 3,000 |
2013/04/26 | 490 | 490 | 490 | 490 | 4,000 |
2013/04/25 | 490 | 490 | 490 | 490 | 9,000 |
2013/04/24 | 489 | 490 | 488 | 490 | 3,000 |
2013/04/23 | 483 | 485 | 483 | 485 | 6,000 |
2013/04/22 | 490 | 490 | 485 | 485 | 5,000 |
2013/04/19 | 490 | 490 | 483 | 483 | 7,000 |
2013/04/17 | 488 | 496 | 488 | 496 | 7,000 |
2013/04/16 | 494 | 494 | 494 | 494 | 1,000 |
2013/04/15 | 499 | 505 | 488 | 488 | 21,000 |
2013/04/12 | 501 | 501 | 499 | 499 | 10,000 |
2013/04/11 | 499 | 499 | 498 | 498 | 10,000 |
2013/04/10 | 497 | 498 | 490 | 498 | 8,000 |
2013/04/09 | 492 | 494 | 492 | 494 | 4,000 |
2013/04/08 | 478 | 490 | 478 | 490 | 6,000 |
2013/04/05 | 474 | 485 | 473 | 477 | 15,000 |
2013/04/04 | 479 | 482 | 465 | 475 | 8,000 |
2013/04/03 | 480 | 480 | 470 | 477 | 9,000 |
2013/04/02 | 470 | 470 | 470 | 470 | 7,000 |
2013/04/01 | 478 | 493 | 471 | 471 | 21,000 |
2013/03/29 | 480 | 498 | 480 | 486 | 16,000 |
2013/03/28 | 488 | 491 | 481 | 482 | 16,000 |
2013/03/27 | 497 | 497 | 480 | 488 | 14,000 |
2013/03/26 | 523 | 524 | 515 | 517 | 21,000 |
2013/03/25 | 515 | 530 | 515 | 525 | 25,000 |
2013/03/22 | 508 | 515 | 508 | 515 | 21,000 |
2013/03/21 | 508 | 510 | 504 | 510 | 17,000 |
2013/03/19 | 503 | 507 | 503 | 507 | 8,000 |
2013/03/18 | 506 | 508 | 501 | 503 | 8,000 |
2013/03/15 | 505 | 506 | 500 | 506 | 21,000 |
2013/03/14 | 505 | 505 | 501 | 505 | 13,000 |
2013/03/13 | 508 | 510 | 502 | 502 | 12,000 |
2013/03/12 | 506 | 506 | 501 | 501 | 14,000 |
2013/03/11 | 503 | 509 | 503 | 505 | 16,000 |
2013/03/08 | 498 | 505 | 496 | 505 | 11,000 |
2013/03/07 | 498 | 499 | 495 | 498 | 7,000 |
2013/03/06 | 491 | 495 | 490 | 495 | 12,000 |
2013/03/05 | 490 | 490 | 488 | 488 | 6,000 |
2013/03/04 | 490 | 490 | 490 | 490 | 13,000 |
2013/03/01 | 480 | 485 | 479 | 485 | 9,000 |
2013/02/28 | 480 | 484 | 478 | 484 | 9,000 |
2013/02/27 | 485 | 485 | 480 | 480 | 5,000 |
2013/02/26 | 480 | 480 | 480 | 480 | 1,000 |
2013/02/25 | 480 | 481 | 478 | 481 | 14,000 |
2013/02/22 | 479 | 480 | 478 | 480 | 5,000 |
2013/02/21 | 477 | 479 | 477 | 479 | 5,000 |
2013/02/20 | 478 | 478 | 478 | 478 | 4,000 |
2013/02/19 | 478 | 478 | 478 | 478 | 1,000 |
2013/02/18 | 479 | 479 | 474 | 474 | 6,000 |
2013/02/15 | 475 | 475 | 474 | 474 | 11,000 |
2013/02/14 | 479 | 479 | 475 | 475 | 5,000 |
2013/02/13 | 476 | 479 | 474 | 475 | 5,000 |
2013/02/12 | 474 | 478 | 474 | 474 | 5,000 |
2013/02/08 | 478 | 480 | 474 | 474 | 8,000 |
2013/02/07 | 478 | 478 | 478 | 478 | 1,000 |
2013/02/06 | 470 | 475 | 470 | 475 | 2,000 |
2013/02/05 | 470 | 476 | 468 | 476 | 6,000 |
2013/02/04 | 468 | 480 | 468 | 480 | 9,000 |
2013/02/01 | 470 | 470 | 467 | 467 | 5,000 |
2013/01/31 | 469 | 470 | 468 | 469 | 5,000 |
2013/01/30 | 470 | 470 | 468 | 468 | 3,000 |
2013/01/29 | 470 | 470 | 470 | 470 | 2,000 |
2013/01/28 | 490 | 490 | 470 | 470 | 6,000 |
2013/01/25 | 490 | 490 | 490 | 490 | 18,000 |
2013/01/24 | 450 | 450 | 450 | 450 | 9,000 |
2013/01/23 | 443 | 448 | 443 | 448 | 3,000 |
2013/01/22 | 448 | 448 | 448 | 448 | 4,000 |
2013/01/21 | 445 | 450 | 440 | 440 | 29,000 |
2013/01/18 | 444 | 445 | 444 | 445 | 4,000 |
2013/01/17 | 441 | 444 | 440 | 444 | 6,000 |
2013/01/16 | 445 | 445 | 436 | 444 | 17,000 |
2013/01/15 | 444 | 450 | 441 | 447 | 21,000 |
2013/01/11 | 444 | 444 | 443 | 444 | 4,000 |
2013/01/10 | 443 | 443 | 440 | 440 | 6,000 |
2013/01/09 | 444 | 444 | 444 | 444 | 2,000 |
2013/01/08 | 440 | 444 | 440 | 444 | 4,000 |
2013/01/07 | 444 | 444 | 438 | 441 | 5,000 |
2013/01/04 | 443 | 444 | 439 | 439 | 4,000 |