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 |
---|---|---|---|---|---|
2015/12/30 | 647 | 647 | 646 | 646 | 2,000 |
2015/12/29 | 645 | 654 | 645 | 654 | 6,000 |
2015/12/28 | 648 | 648 | 645 | 645 | 3,000 |
2015/12/25 | 646 | 656 | 646 | 646 | 9,000 |
2015/12/24 | 646 | 646 | 646 | 646 | 1,000 |
2015/12/22 | 645 | 650 | 645 | 650 | 2,000 |
2015/12/21 | 645 | 645 | 645 | 645 | 1,000 |
2015/12/18 | 649 | 650 | 649 | 650 | 2,000 |
2015/12/16 | 657 | 657 | 649 | 649 | 4,000 |
2015/12/15 | 650 | 657 | 650 | 657 | 8,000 |
2015/12/14 | 650 | 650 | 650 | 650 | 2,000 |
2015/12/11 | 655 | 655 | 646 | 651 | 7,000 |
2015/12/10 | 650 | 650 | 650 | 650 | 3,000 |
2015/12/09 | 652 | 652 | 646 | 646 | 3,000 |
2015/12/08 | 646 | 646 | 646 | 646 | 1,000 |
2015/12/07 | 648 | 660 | 646 | 647 | 17,000 |
2015/12/03 | 650 | 650 | 645 | 645 | 2,000 |
2015/12/02 | 650 | 650 | 647 | 650 | 4,000 |
2015/12/01 | 648 | 653 | 644 | 653 | 5,000 |
2015/11/30 | 650 | 650 | 645 | 647 | 5,000 |
2015/11/27 | 641 | 651 | 641 | 651 | 2,000 |
2015/11/26 | 650 | 650 | 642 | 645 | 6,000 |
2015/11/25 | 650 | 650 | 650 | 650 | 5,000 |
2015/11/24 | 654 | 654 | 650 | 650 | 5,000 |
2015/11/20 | 645 | 645 | 645 | 645 | 1,000 |
2015/11/19 | 648 | 649 | 639 | 640 | 8,000 |
2015/11/18 | 650 | 650 | 631 | 638 | 24,000 |
2015/11/17 | 655 | 655 | 650 | 653 | 3,000 |
2015/11/16 | 645 | 655 | 645 | 650 | 5,000 |
2015/11/13 | 645 | 645 | 645 | 645 | 2,000 |
2015/11/12 | 645 | 645 | 645 | 645 | 1,000 |
2015/11/11 | 652 | 652 | 652 | 652 | 1,000 |
2015/11/10 | 645 | 645 | 637 | 645 | 6,000 |
2015/11/09 | 645 | 651 | 645 | 651 | 4,000 |
2015/11/06 | 645 | 645 | 645 | 645 | 1,000 |
2015/11/05 | 642 | 651 | 642 | 650 | 14,000 |
2015/11/04 | 643 | 643 | 643 | 643 | 1,000 |
2015/10/30 | 634 | 643 | 634 | 643 | 8,000 |
2015/10/28 | 636 | 636 | 636 | 636 | 1,000 |
2015/10/27 | 636 | 636 | 636 | 636 | 2,000 |
2015/10/26 | 630 | 630 | 630 | 630 | 5,000 |
2015/10/23 | 634 | 634 | 630 | 630 | 16,000 |
2015/10/22 | 642 | 642 | 633 | 634 | 11,000 |
2015/10/21 | 640 | 640 | 640 | 640 | 1,000 |
2015/10/20 | 652 | 652 | 641 | 641 | 6,000 |
2015/10/19 | 645 | 650 | 645 | 650 | 2,000 |
2015/10/16 | 640 | 644 | 640 | 644 | 5,000 |
2015/10/15 | 651 | 658 | 648 | 648 | 8,000 |
2015/10/14 | 645 | 661 | 645 | 651 | 6,000 |
2015/10/13 | 640 | 647 | 640 | 647 | 4,000 |
2015/10/09 | 647 | 647 | 647 | 647 | 1,000 |
2015/10/08 | 644 | 648 | 639 | 644 | 6,000 |
2015/10/07 | 641 | 644 | 636 | 644 | 6,000 |
2015/10/05 | 634 | 639 | 634 | 639 | 2,000 |
2015/10/02 | 636 | 637 | 634 | 637 | 10,000 |
2015/10/01 | 642 | 642 | 638 | 638 | 4,000 |
2015/09/30 | 640 | 653 | 637 | 637 | 9,000 |
2015/09/29 | 650 | 650 | 644 | 646 | 11,000 |
2015/09/28 | 670 | 670 | 649 | 670 | 11,000 |
2015/09/25 | 660 | 670 | 660 | 670 | 15,000 |
2015/09/24 | 657 | 660 | 650 | 660 | 8,000 |
2015/09/18 | 650 | 657 | 647 | 657 | 6,000 |
2015/09/17 | 650 | 651 | 645 | 647 | 6,000 |
2015/09/16 | 652 | 652 | 650 | 650 | 2,000 |
2015/09/15 | 650 | 662 | 650 | 652 | 8,000 |
2015/09/14 | 654 | 654 | 650 | 650 | 2,000 |
2015/09/11 | 652 | 652 | 650 | 650 | 2,000 |
2015/09/10 | 643 | 649 | 643 | 649 | 3,000 |
2015/09/09 | 640 | 640 | 640 | 640 | 2,000 |
2015/09/08 | 656 | 656 | 640 | 640 | 6,000 |
2015/09/07 | 642 | 643 | 641 | 643 | 4,000 |
2015/09/04 | 665 | 665 | 643 | 643 | 7,000 |
2015/09/03 | 659 | 659 | 659 | 659 | 2,000 |
2015/09/02 | 650 | 669 | 648 | 659 | 5,000 |
2015/09/01 | 650 | 651 | 650 | 651 | 2,000 |
2015/08/31 | 674 | 674 | 650 | 650 | 9,000 |
2015/08/28 | 655 | 660 | 651 | 651 | 8,000 |
2015/08/27 | 646 | 650 | 641 | 641 | 6,000 |
2015/08/26 | 636 | 656 | 636 | 646 | 3,000 |
2015/08/25 | 640 | 647 | 637 | 637 | 16,000 |
2015/08/24 | 647 | 667 | 641 | 641 | 14,000 |
2015/08/21 | 651 | 663 | 645 | 647 | 22,000 |
2015/08/20 | 659 | 659 | 652 | 652 | 14,000 |
2015/08/19 | 661 | 661 | 659 | 659 | 2,000 |
2015/08/18 | 661 | 661 | 656 | 656 | 5,000 |
2015/08/17 | 660 | 665 | 656 | 661 | 13,000 |
2015/08/14 | 660 | 660 | 660 | 660 | 2,000 |
2015/08/13 | 651 | 663 | 650 | 663 | 12,000 |
2015/08/12 | 655 | 656 | 654 | 654 | 7,000 |
2015/08/11 | 659 | 662 | 656 | 656 | 20,000 |
2015/08/10 | 666 | 669 | 664 | 665 | 20,000 |
2015/08/07 | 671 | 679 | 669 | 669 | 21,000 |
2015/08/06 | 671 | 676 | 669 | 676 | 9,000 |
2015/08/05 | 666 | 670 | 666 | 667 | 6,000 |
2015/08/04 | 675 | 675 | 666 | 666 | 7,000 |
2015/08/03 | 672 | 678 | 667 | 674 | 7,000 |
2015/07/31 | 668 | 672 | 664 | 672 | 6,000 |
2015/07/30 | 664 | 664 | 663 | 663 | 4,000 |
2015/07/29 | 671 | 671 | 664 | 664 | 2,000 |
2015/07/28 | 661 | 671 | 661 | 671 | 2,000 |
2015/07/27 | 675 | 675 | 670 | 670 | 5,000 |
2015/07/24 | 675 | 678 | 675 | 678 | 5,000 |
2015/07/23 | 675 | 675 | 662 | 662 | 4,000 |
2015/07/22 | 670 | 678 | 670 | 670 | 8,000 |
2015/07/21 | 675 | 679 | 673 | 673 | 19,000 |
2015/07/17 | 683 | 683 | 673 | 681 | 5,000 |
2015/07/16 | 679 | 682 | 677 | 678 | 9,000 |
2015/07/15 | 677 | 684 | 677 | 679 | 33,000 |
2015/07/14 | 665 | 679 | 665 | 677 | 22,000 |
2015/07/13 | 680 | 680 | 660 | 662 | 9,000 |
2015/07/10 | 680 | 680 | 661 | 665 | 24,000 |
2015/07/09 | 640 | 697 | 635 | 686 | 45,000 |
2015/07/08 | 659 | 659 | 645 | 645 | 12,000 |
2015/07/07 | 653 | 657 | 653 | 653 | 4,000 |
2015/07/06 | 655 | 655 | 654 | 654 | 3,000 |
2015/07/03 | 655 | 655 | 655 | 655 | 2,000 |
2015/07/02 | 652 | 655 | 651 | 655 | 11,000 |
2015/07/01 | 651 | 652 | 647 | 652 | 7,000 |
2015/06/30 | 646 | 650 | 646 | 650 | 6,000 |
2015/06/29 | 648 | 651 | 648 | 648 | 12,000 |
2015/06/26 | 650 | 651 | 648 | 648 | 6,000 |
2015/06/25 | 648 | 650 | 648 | 650 | 7,000 |
2015/06/24 | 650 | 650 | 647 | 647 | 4,000 |
2015/06/23 | 650 | 650 | 649 | 650 | 8,000 |
2015/06/22 | 645 | 649 | 642 | 649 | 10,000 |
2015/06/19 | 641 | 643 | 641 | 642 | 3,000 |
2015/06/18 | 642 | 644 | 642 | 644 | 2,000 |
2015/06/17 | 642 | 642 | 642 | 642 | 2,000 |
2015/06/16 | 640 | 642 | 639 | 642 | 6,000 |
2015/06/15 | 640 | 640 | 640 | 640 | 5,000 |
2015/06/12 | 641 | 643 | 639 | 640 | 8,000 |
2015/06/11 | 640 | 642 | 640 | 642 | 7,000 |
2015/06/10 | 640 | 640 | 639 | 640 | 5,000 |
2015/06/09 | 642 | 642 | 640 | 642 | 8,000 |
2015/06/08 | 649 | 649 | 640 | 640 | 16,000 |
2015/06/05 | 645 | 645 | 641 | 641 | 6,000 |
2015/06/04 | 645 | 645 | 645 | 645 | 3,000 |
2015/06/03 | 638 | 638 | 638 | 638 | 3,000 |
2015/06/02 | 645 | 645 | 641 | 641 | 3,000 |
2015/06/01 | 640 | 645 | 640 | 645 | 6,000 |
2015/05/29 | 641 | 643 | 640 | 640 | 3,000 |
2015/05/28 | 637 | 638 | 637 | 638 | 4,000 |
2015/05/27 | 638 | 642 | 638 | 638 | 8,000 |
2015/05/25 | 643 | 649 | 643 | 643 | 11,000 |
2015/05/22 | 640 | 643 | 640 | 643 | 8,000 |
2015/05/21 | 647 | 647 | 640 | 643 | 6,000 |
2015/05/20 | 640 | 646 | 638 | 638 | 21,000 |
2015/05/19 | 638 | 638 | 633 | 633 | 3,000 |
2015/05/18 | 636 | 638 | 636 | 638 | 3,000 |
2015/05/15 | 634 | 638 | 634 | 638 | 7,000 |
2015/05/14 | 634 | 635 | 634 | 634 | 4,000 |
2015/05/12 | 638 | 640 | 632 | 632 | 7,000 |
2015/05/11 | 635 | 638 | 635 | 638 | 8,000 |
2015/05/08 | 634 | 635 | 630 | 635 | 6,000 |
2015/05/07 | 634 | 634 | 631 | 631 | 2,000 |
2015/05/01 | 632 | 632 | 632 | 632 | 1,000 |
2015/04/30 | 630 | 631 | 630 | 631 | 3,000 |
2015/04/28 | 628 | 630 | 628 | 630 | 4,000 |
2015/04/27 | 630 | 630 | 628 | 630 | 6,000 |
2015/04/24 | 634 | 634 | 630 | 630 | 5,000 |
2015/04/23 | 630 | 634 | 630 | 630 | 5,000 |
2015/04/22 | 637 | 637 | 625 | 630 | 9,000 |
2015/04/21 | 635 | 635 | 628 | 628 | 5,000 |
2015/04/20 | 629 | 635 | 629 | 635 | 2,000 |
2015/04/17 | 620 | 624 | 620 | 624 | 7,000 |
2015/04/16 | 630 | 630 | 621 | 621 | 25,000 |
2015/04/15 | 633 | 634 | 630 | 630 | 22,000 |
2015/04/14 | 636 | 636 | 631 | 632 | 8,000 |
2015/04/13 | 641 | 641 | 639 | 639 | 7,000 |
2015/04/10 | 639 | 640 | 639 | 640 | 2,000 |
2015/04/09 | 638 | 638 | 637 | 638 | 3,000 |
2015/04/08 | 635 | 637 | 634 | 637 | 10,000 |
2015/04/07 | 626 | 631 | 626 | 631 | 7,000 |
2015/04/06 | 629 | 635 | 625 | 635 | 8,000 |
2015/04/03 | 628 | 634 | 626 | 633 | 7,000 |
2015/04/02 | 621 | 625 | 620 | 621 | 8,000 |
2015/04/01 | 622 | 627 | 621 | 627 | 9,000 |
2015/03/31 | 635 | 635 | 624 | 624 | 15,000 |
2015/03/30 | 630 | 635 | 630 | 635 | 5,000 |
2015/03/27 | 631 | 631 | 622 | 622 | 16,000 |
2015/03/26 | 649 | 649 | 642 | 643 | 23,000 |
2015/03/25 | 646 | 650 | 646 | 650 | 13,000 |
2015/03/24 | 647 | 647 | 643 | 646 | 14,000 |
2015/03/23 | 645 | 647 | 644 | 647 | 23,000 |
2015/03/20 | 657 | 658 | 650 | 650 | 5,000 |
2015/03/19 | 655 | 657 | 650 | 656 | 11,000 |
2015/03/18 | 650 | 656 | 650 | 656 | 10,000 |
2015/03/17 | 650 | 657 | 635 | 651 | 21,000 |
2015/03/16 | 636 | 650 | 636 | 650 | 31,000 |
2015/03/13 | 636 | 636 | 636 | 636 | 4,000 |
2015/03/12 | 637 | 637 | 636 | 636 | 5,000 |
2015/03/11 | 634 | 635 | 634 | 634 | 4,000 |
2015/03/10 | 634 | 636 | 634 | 634 | 4,000 |
2015/03/09 | 635 | 635 | 634 | 634 | 7,000 |
2015/03/06 | 634 | 635 | 632 | 635 | 7,000 |
2015/03/05 | 634 | 635 | 634 | 635 | 8,000 |
2015/03/04 | 630 | 634 | 630 | 634 | 7,000 |
2015/03/03 | 634 | 642 | 630 | 630 | 27,000 |
2015/03/02 | 632 | 639 | 632 | 634 | 11,000 |
2015/02/27 | 631 | 638 | 631 | 634 | 9,000 |
2015/02/26 | 628 | 630 | 628 | 630 | 7,000 |
2015/02/25 | 628 | 630 | 628 | 630 | 7,000 |
2015/02/24 | 628 | 628 | 628 | 628 | 4,000 |
2015/02/23 | 630 | 630 | 630 | 630 | 2,000 |
2015/02/20 | 630 | 630 | 624 | 630 | 13,000 |
2015/02/19 | 631 | 632 | 628 | 630 | 7,000 |
2015/02/18 | 629 | 632 | 628 | 632 | 11,000 |
2015/02/17 | 628 | 629 | 628 | 629 | 4,000 |
2015/02/16 | 627 | 630 | 627 | 628 | 13,000 |
2015/02/13 | 625 | 627 | 625 | 627 | 3,000 |
2015/02/12 | 629 | 629 | 624 | 625 | 9,000 |
2015/02/10 | 624 | 629 | 624 | 629 | 7,000 |
2015/02/09 | 626 | 627 | 626 | 627 | 2,000 |
2015/02/06 | 625 | 626 | 625 | 626 | 6,000 |
2015/02/04 | 622 | 625 | 622 | 625 | 2,000 |
2015/02/03 | 626 | 626 | 626 | 626 | 1,000 |
2015/02/02 | 620 | 621 | 620 | 621 | 2,000 |
2015/01/30 | 624 | 626 | 624 | 626 | 4,000 |
2015/01/29 | 624 | 624 | 624 | 624 | 1,000 |
2015/01/28 | 620 | 624 | 620 | 624 | 3,000 |
2015/01/27 | 625 | 626 | 622 | 622 | 6,000 |
2015/01/26 | 628 | 628 | 624 | 627 | 6,000 |
2015/01/23 | 620 | 622 | 617 | 622 | 9,000 |
2015/01/22 | 615 | 615 | 615 | 615 | 6,000 |
2015/01/21 | 616 | 620 | 616 | 616 | 3,000 |
2015/01/20 | 626 | 627 | 615 | 615 | 9,000 |
2015/01/19 | 615 | 624 | 615 | 624 | 2,000 |
2015/01/16 | 616 | 621 | 616 | 620 | 6,000 |
2015/01/15 | 615 | 616 | 615 | 616 | 7,000 |
2015/01/14 | 613 | 615 | 613 | 615 | 9,000 |
2015/01/13 | 612 | 613 | 612 | 613 | 3,000 |
2015/01/09 | 614 | 614 | 613 | 613 | 2,000 |
2015/01/08 | 615 | 620 | 613 | 620 | 9,000 |
2015/01/07 | 615 | 615 | 614 | 615 | 5,000 |
2015/01/06 | 613 | 615 | 612 | 615 | 4,000 |
2015/01/05 | 613 | 613 | 613 | 613 | 1,000 |