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 |
---|---|---|---|---|---|
2016/12/30 | 1,400 | 1,410 | 1,399 | 1,405 | 7,100 |
2016/12/29 | 1,403 | 1,403 | 1,399 | 1,399 | 1,100 |
2016/12/28 | 1,402 | 1,402 | 1,399 | 1,400 | 900 |
2016/12/27 | 1,398 | 1,402 | 1,398 | 1,401 | 1,500 |
2016/12/26 | 1,402 | 1,403 | 1,397 | 1,397 | 2,900 |
2016/12/22 | 1,397 | 1,404 | 1,397 | 1,402 | 3,400 |
2016/12/21 | 1,400 | 1,401 | 1,397 | 1,397 | 3,300 |
2016/12/20 | 1,400 | 1,401 | 1,400 | 1,401 | 2,100 |
2016/12/19 | 1,403 | 1,403 | 1,403 | 1,403 | 1,600 |
2016/12/16 | 1,402 | 1,403 | 1,396 | 1,403 | 1,400 |
2016/12/15 | 1,402 | 1,402 | 1,400 | 1,400 | 3,900 |
2016/12/14 | 1,395 | 1,402 | 1,395 | 1,402 | 1,500 |
2016/12/13 | 1,391 | 1,403 | 1,388 | 1,395 | 2,100 |
2016/12/12 | 1,401 | 1,404 | 1,385 | 1,399 | 5,500 |
2016/12/09 | 1,402 | 1,402 | 1,386 | 1,386 | 1,700 |
2016/12/08 | 1,400 | 1,401 | 1,380 | 1,385 | 8,300 |
2016/12/07 | 1,403 | 1,404 | 1,398 | 1,399 | 3,800 |
2016/12/06 | 1,400 | 1,405 | 1,396 | 1,405 | 1,100 |
2016/12/05 | 1,405 | 1,407 | 1,400 | 1,400 | 7,700 |
2016/12/02 | 1,407 | 1,407 | 1,396 | 1,405 | 4,800 |
2016/12/01 | 1,400 | 1,405 | 1,400 | 1,405 | 3,300 |
2016/11/30 | 1,401 | 1,401 | 1,396 | 1,400 | 1,500 |
2016/11/29 | 1,405 | 1,405 | 1,400 | 1,400 | 600 |
2016/11/28 | 1,408 | 1,408 | 1,393 | 1,396 | 3,800 |
2016/11/25 | 1,403 | 1,408 | 1,400 | 1,408 | 4,600 |
2016/11/24 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
2016/11/22 | 1,400 | 1,402 | 1,394 | 1,400 | 1,400 |
2016/11/21 | 1,400 | 1,403 | 1,392 | 1,400 | 2,900 |
2016/11/18 | 1,400 | 1,400 | 1,391 | 1,395 | 3,400 |
2016/11/17 | 1,400 | 1,400 | 1,392 | 1,400 | 2,100 |
2016/11/16 | 1,414 | 1,414 | 1,396 | 1,400 | 3,500 |
2016/11/15 | 1,395 | 1,412 | 1,395 | 1,411 | 13,200 |
2016/11/14 | 1,400 | 1,400 | 1,388 | 1,394 | 1,700 |
2016/11/11 | 1,399 | 1,399 | 1,385 | 1,385 | 2,300 |
2016/11/10 | 1,402 | 1,404 | 1,390 | 1,390 | 2,000 |
2016/11/09 | 1,404 | 1,405 | 1,385 | 1,385 | 3,400 |
2016/11/08 | 1,404 | 1,405 | 1,390 | 1,402 | 2,700 |
2016/11/07 | 1,390 | 1,401 | 1,390 | 1,396 | 8,200 |
2016/11/04 | 1,386 | 1,410 | 1,386 | 1,388 | 4,300 |
2016/11/02 | 1,391 | 1,391 | 1,370 | 1,385 | 4,300 |
2016/11/01 | 1,365 | 1,449 | 1,365 | 1,391 | 22,000 |
2016/10/31 | 1,356 | 1,360 | 1,356 | 1,356 | 1,600 |
2016/10/28 | 1,356 | 1,370 | 1,356 | 1,360 | 2,200 |
2016/10/27 | 1,368 | 1,368 | 1,357 | 1,357 | 2,300 |
2016/10/26 | 1,361 | 1,369 | 1,355 | 1,369 | 3,100 |
2016/10/25 | 1,370 | 1,375 | 1,366 | 1,367 | 4,800 |
2016/10/24 | 1,370 | 1,370 | 1,366 | 1,366 | 5,300 |
2016/10/21 | 1,360 | 1,370 | 1,360 | 1,368 | 4,600 |
2016/10/20 | 1,355 | 1,360 | 1,355 | 1,360 | 600 |
2016/10/19 | 1,351 | 1,359 | 1,351 | 1,359 | 200 |
2016/10/18 | 1,347 | 1,351 | 1,346 | 1,351 | 2,600 |
2016/10/17 | 1,349 | 1,364 | 1,349 | 1,364 | 5,500 |
2016/10/14 | 1,339 | 1,350 | 1,339 | 1,349 | 1,600 |
2016/10/13 | 1,341 | 1,350 | 1,341 | 1,341 | 1,700 |
2016/10/12 | 1,337 | 1,350 | 1,337 | 1,350 | 800 |
2016/10/11 | 1,351 | 1,354 | 1,335 | 1,354 | 3,000 |
2016/10/07 | 1,333 | 1,351 | 1,333 | 1,351 | 2,500 |
2016/10/06 | 1,350 | 1,360 | 1,338 | 1,338 | 1,900 |
2016/10/05 | 1,345 | 1,363 | 1,330 | 1,360 | 2,400 |
2016/10/04 | 1,351 | 1,370 | 1,330 | 1,340 | 1,600 |
2016/10/03 | 1,341 | 1,352 | 1,329 | 1,351 | 3,400 |
2016/09/30 | 1,335 | 1,352 | 1,322 | 1,351 | 1,600 |
2016/09/29 | 1,330 | 1,353 | 1,326 | 1,341 | 3,300 |
2016/09/28 | 1,330 | 1,379 | 1,311 | 1,355 | 3,100 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 703 | 703 | 698 | 701 | 6,000 |
2016/09/26 | 700 | 705 | 699 | 700 | 15,000 |
2016/09/23 | 699 | 699 | 699 | 699 | 9,000 |
2016/09/21 | 699 | 699 | 699 | 699 | 3,000 |
2016/09/20 | 690 | 691 | 685 | 687 | 6,000 |
2016/09/16 | 680 | 690 | 680 | 689 | 6,000 |
2016/09/15 | 685 | 691 | 685 | 689 | 8,000 |
2016/09/14 | 691 | 691 | 685 | 685 | 3,000 |
2016/09/13 | 694 | 694 | 689 | 693 | 6,000 |
2016/09/12 | 685 | 692 | 681 | 692 | 7,000 |
2016/09/09 | 685 | 685 | 682 | 682 | 3,000 |
2016/09/08 | 695 | 695 | 687 | 695 | 5,000 |
2016/09/07 | 695 | 695 | 695 | 695 | 2,000 |
2016/09/06 | 684 | 696 | 681 | 696 | 10,000 |
2016/09/05 | 670 | 670 | 668 | 668 | 3,000 |
2016/09/02 | 680 | 680 | 676 | 676 | 5,000 |
2016/09/01 | 680 | 685 | 680 | 684 | 3,000 |
2016/08/31 | 675 | 679 | 675 | 679 | 3,000 |
2016/08/30 | 680 | 680 | 680 | 680 | 1,000 |
2016/08/29 | 676 | 676 | 676 | 676 | 1,000 |
2016/08/26 | 687 | 687 | 681 | 681 | 3,000 |
2016/08/25 | 680 | 681 | 679 | 680 | 9,000 |
2016/08/23 | 670 | 671 | 670 | 671 | 2,000 |
2016/08/22 | 673 | 673 | 667 | 667 | 3,000 |
2016/08/18 | 681 | 681 | 681 | 681 | 1,000 |
2016/08/16 | 681 | 689 | 681 | 683 | 4,000 |
2016/08/15 | 690 | 691 | 681 | 690 | 10,000 |
2016/08/12 | 680 | 690 | 680 | 690 | 2,000 |
2016/08/10 | 682 | 682 | 682 | 682 | 1,000 |
2016/08/09 | 681 | 681 | 681 | 681 | 2,000 |
2016/08/08 | 682 | 683 | 681 | 681 | 4,000 |
2016/08/05 | 685 | 690 | 681 | 690 | 5,000 |
2016/08/04 | 694 | 694 | 686 | 686 | 3,000 |
2016/08/03 | 689 | 689 | 685 | 685 | 4,000 |
2016/08/02 | 686 | 686 | 685 | 685 | 2,000 |
2016/08/01 | 685 | 686 | 685 | 686 | 2,000 |
2016/07/28 | 681 | 695 | 681 | 685 | 8,000 |
2016/07/27 | 690 | 690 | 689 | 689 | 2,000 |
2016/07/26 | 696 | 696 | 696 | 696 | 1,000 |
2016/07/25 | 696 | 697 | 687 | 696 | 8,000 |
2016/07/22 | 688 | 696 | 688 | 696 | 3,000 |
2016/07/21 | 690 | 694 | 690 | 694 | 7,000 |
2016/07/20 | 685 | 690 | 685 | 690 | 5,000 |
2016/07/19 | 688 | 690 | 683 | 685 | 8,000 |
2016/07/15 | 685 | 688 | 685 | 688 | 20,000 |
2016/07/14 | 688 | 688 | 684 | 685 | 7,000 |
2016/07/13 | 688 | 688 | 685 | 685 | 7,000 |
2016/07/12 | 686 | 688 | 680 | 681 | 13,000 |
2016/07/11 | 673 | 678 | 670 | 678 | 8,000 |
2016/07/08 | 678 | 678 | 678 | 678 | 2,000 |
2016/07/07 | 680 | 681 | 671 | 678 | 6,000 |
2016/07/06 | 678 | 683 | 673 | 673 | 6,000 |
2016/07/05 | 684 | 684 | 662 | 668 | 15,000 |
2016/07/04 | 674 | 682 | 673 | 682 | 9,000 |
2016/07/01 | 675 | 690 | 675 | 684 | 18,000 |
2016/06/30 | 663 | 671 | 663 | 671 | 7,000 |
2016/06/29 | 661 | 663 | 661 | 663 | 5,000 |
2016/06/28 | 654 | 660 | 654 | 660 | 4,000 |
2016/06/27 | 651 | 651 | 651 | 651 | 2,000 |
2016/06/24 | 657 | 664 | 651 | 651 | 12,000 |
2016/06/23 | 652 | 654 | 647 | 654 | 6,000 |
2016/06/22 | 660 | 660 | 650 | 650 | 11,000 |
2016/06/21 | 664 | 664 | 656 | 656 | 3,000 |
2016/06/20 | 660 | 664 | 655 | 655 | 6,000 |
2016/06/17 | 660 | 664 | 660 | 660 | 8,000 |
2016/06/16 | 659 | 659 | 654 | 654 | 2,000 |
2016/06/15 | 660 | 663 | 653 | 659 | 13,000 |
2016/06/14 | 655 | 662 | 655 | 660 | 4,000 |
2016/06/13 | 656 | 662 | 656 | 660 | 7,000 |
2016/06/10 | 656 | 656 | 656 | 656 | 2,000 |
2016/06/09 | 659 | 660 | 656 | 656 | 6,000 |
2016/06/08 | 659 | 659 | 659 | 659 | 3,000 |
2016/06/06 | 655 | 655 | 654 | 654 | 2,000 |
2016/06/03 | 655 | 655 | 655 | 655 | 1,000 |
2016/06/02 | 655 | 658 | 654 | 654 | 5,000 |
2016/06/01 | 660 | 660 | 653 | 655 | 4,000 |
2016/05/31 | 659 | 659 | 659 | 659 | 1,000 |
2016/05/30 | 652 | 658 | 652 | 658 | 9,000 |
2016/05/27 | 658 | 658 | 658 | 658 | 1,000 |
2016/05/26 | 652 | 652 | 652 | 652 | 1,000 |
2016/05/25 | 660 | 660 | 659 | 659 | 6,000 |
2016/05/24 | 653 | 657 | 650 | 650 | 5,000 |
2016/05/23 | 655 | 659 | 653 | 653 | 4,000 |
2016/05/20 | 652 | 653 | 652 | 653 | 3,000 |
2016/05/19 | 659 | 659 | 659 | 659 | 1,000 |
2016/05/18 | 658 | 660 | 651 | 659 | 8,000 |
2016/05/17 | 657 | 658 | 657 | 658 | 4,000 |
2016/05/16 | 651 | 655 | 651 | 655 | 8,000 |
2016/05/13 | 649 | 649 | 648 | 648 | 2,000 |
2016/05/11 | 649 | 655 | 649 | 650 | 3,000 |
2016/05/10 | 654 | 655 | 649 | 649 | 6,000 |
2016/05/09 | 653 | 653 | 653 | 653 | 1,000 |
2016/05/06 | 656 | 656 | 656 | 656 | 1,000 |
2016/05/02 | 642 | 650 | 642 | 648 | 4,000 |
2016/04/28 | 650 | 650 | 645 | 650 | 3,000 |
2016/04/27 | 650 | 650 | 642 | 644 | 9,000 |
2016/04/26 | 655 | 655 | 655 | 655 | 1,000 |
2016/04/25 | 661 | 661 | 651 | 651 | 5,000 |
2016/04/22 | 660 | 662 | 660 | 661 | 10,000 |
2016/04/21 | 651 | 663 | 651 | 660 | 20,000 |
2016/04/20 | 656 | 656 | 650 | 650 | 7,000 |
2016/04/19 | 650 | 659 | 646 | 646 | 22,000 |
2016/04/15 | 637 | 637 | 637 | 637 | 7,000 |
2016/04/14 | 637 | 637 | 637 | 637 | 2,000 |
2016/04/13 | 631 | 637 | 631 | 637 | 3,000 |
2016/04/12 | 631 | 635 | 630 | 630 | 5,000 |
2016/04/11 | 631 | 631 | 631 | 631 | 1,000 |
2016/04/08 | 631 | 631 | 631 | 631 | 2,000 |
2016/04/07 | 632 | 632 | 632 | 632 | 1,000 |
2016/04/06 | 640 | 640 | 632 | 632 | 5,000 |
2016/04/05 | 635 | 637 | 632 | 637 | 6,000 |
2016/04/04 | 637 | 637 | 637 | 637 | 2,000 |
2016/04/01 | 639 | 639 | 639 | 639 | 3,000 |
2016/03/31 | 644 | 644 | 644 | 644 | 1,000 |
2016/03/30 | 649 | 649 | 639 | 639 | 3,000 |
2016/03/29 | 630 | 650 | 630 | 650 | 16,000 |
2016/03/28 | 661 | 670 | 660 | 670 | 18,000 |
2016/03/25 | 660 | 663 | 660 | 663 | 10,000 |
2016/03/24 | 658 | 660 | 658 | 660 | 5,000 |
2016/03/23 | 658 | 658 | 657 | 657 | 8,000 |
2016/03/22 | 659 | 659 | 656 | 657 | 5,000 |
2016/03/18 | 655 | 659 | 655 | 655 | 4,000 |
2016/03/17 | 656 | 656 | 655 | 655 | 5,000 |
2016/03/16 | 655 | 655 | 652 | 655 | 4,000 |
2016/03/15 | 653 | 660 | 651 | 659 | 14,000 |
2016/03/14 | 648 | 651 | 648 | 651 | 2,000 |
2016/03/11 | 643 | 643 | 640 | 642 | 20,000 |
2016/03/10 | 649 | 650 | 649 | 650 | 3,000 |
2016/03/09 | 650 | 650 | 644 | 645 | 4,000 |
2016/03/08 | 645 | 650 | 643 | 650 | 13,000 |
2016/03/07 | 648 | 649 | 644 | 648 | 11,000 |
2016/03/04 | 643 | 646 | 643 | 646 | 5,000 |
2016/03/03 | 643 | 643 | 643 | 643 | 2,000 |
2016/03/02 | 645 | 645 | 643 | 643 | 5,000 |
2016/03/01 | 643 | 643 | 643 | 643 | 2,000 |
2016/02/29 | 643 | 643 | 642 | 642 | 2,000 |
2016/02/26 | 642 | 643 | 642 | 643 | 5,000 |
2016/02/25 | 643 | 643 | 642 | 642 | 7,000 |
2016/02/24 | 638 | 638 | 638 | 638 | 1,000 |
2016/02/23 | 638 | 642 | 638 | 642 | 3,000 |
2016/02/22 | 644 | 644 | 639 | 639 | 3,000 |
2016/02/19 | 640 | 643 | 639 | 640 | 6,000 |
2016/02/18 | 643 | 643 | 643 | 643 | 3,000 |
2016/02/17 | 642 | 642 | 638 | 638 | 8,000 |
2016/02/16 | 641 | 644 | 641 | 644 | 6,000 |
2016/02/15 | 641 | 641 | 638 | 638 | 14,000 |
2016/02/12 | 643 | 643 | 640 | 641 | 8,000 |
2016/02/10 | 642 | 645 | 642 | 644 | 4,000 |
2016/02/09 | 642 | 642 | 642 | 642 | 2,000 |
2016/02/05 | 645 | 645 | 642 | 642 | 5,000 |
2016/02/03 | 644 | 645 | 641 | 645 | 7,000 |
2016/02/02 | 644 | 644 | 644 | 644 | 1,000 |
2016/01/29 | 641 | 641 | 641 | 641 | 2,000 |
2016/01/28 | 641 | 641 | 640 | 640 | 2,000 |
2016/01/27 | 645 | 645 | 640 | 640 | 6,000 |
2016/01/26 | 645 | 645 | 643 | 643 | 2,000 |
2016/01/25 | 643 | 645 | 643 | 645 | 6,000 |
2016/01/22 | 644 | 644 | 642 | 643 | 5,000 |
2016/01/21 | 639 | 640 | 639 | 640 | 3,000 |
2016/01/20 | 644 | 644 | 641 | 641 | 3,000 |
2016/01/19 | 645 | 645 | 644 | 644 | 3,000 |
2016/01/18 | 645 | 645 | 643 | 645 | 4,000 |
2016/01/15 | 642 | 647 | 642 | 647 | 7,000 |
2016/01/14 | 642 | 642 | 640 | 640 | 6,000 |
2016/01/13 | 648 | 648 | 642 | 642 | 4,000 |
2016/01/12 | 650 | 650 | 642 | 642 | 5,000 |
2016/01/08 | 645 | 647 | 640 | 641 | 10,000 |
2016/01/07 | 641 | 641 | 640 | 640 | 6,000 |
2016/01/06 | 642 | 651 | 642 | 651 | 3,000 |
2016/01/05 | 650 | 650 | 643 | 643 | 5,000 |
2016/01/04 | 652 | 652 | 652 | 652 | 1,000 |