井筒屋(8260)の株価時系列情報
井筒屋(8260)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 |
---|---|---|---|---|---|
1985/12/26 | 330 | 330 | 330 | 330 | 2,000 |
1985/12/24 | 334 | 340 | 334 | 340 | 19,000 |
1985/12/23 | 337 | 337 | 334 | 334 | 8,000 |
1985/12/20 | 335 | 337 | 335 | 337 | 9,000 |
1985/12/18 | 338 | 338 | 335 | 335 | 4,000 |
1985/12/17 | 337 | 338 | 337 | 338 | 2,000 |
1985/12/16 | 334 | 340 | 334 | 340 | 6,000 |
1985/12/13 | 337 | 337 | 337 | 337 | 2,000 |
1985/12/12 | 336 | 336 | 336 | 336 | 1,000 |
1985/12/11 | 340 | 340 | 340 | 340 | 3,000 |
1985/12/10 | 338 | 338 | 333 | 333 | 10,000 |
1985/12/09 | 350 | 350 | 340 | 340 | 12,000 |
1985/12/07 | 344 | 346 | 344 | 346 | 2,000 |
1985/12/06 | 343 | 343 | 343 | 343 | 2,000 |
1985/12/05 | 341 | 341 | 340 | 340 | 5,000 |
1985/12/04 | 345 | 345 | 345 | 345 | 6,000 |
1985/12/03 | 345 | 345 | 340 | 340 | 2,000 |
1985/12/02 | 350 | 350 | 350 | 350 | 5,000 |
1985/11/30 | 350 | 350 | 350 | 350 | 3,000 |
1985/11/29 | 351 | 365 | 350 | 365 | 18,000 |
1985/11/28 | 350 | 350 | 350 | 350 | 3,000 |
1985/11/27 | 368 | 370 | 368 | 370 | 4,000 |
1985/11/26 | 350 | 372 | 350 | 372 | 16,000 |
1985/11/25 | 345 | 360 | 345 | 360 | 25,000 |
1985/11/22 | 340 | 340 | 340 | 340 | 1,000 |
1985/11/21 | 345 | 349 | 340 | 340 | 4,000 |
1985/11/20 | 330 | 350 | 330 | 350 | 19,000 |
1985/11/19 | 330 | 330 | 330 | 330 | 11,000 |
1985/11/15 | 331 | 360 | 331 | 360 | 17,000 |
1985/11/14 | 330 | 330 | 330 | 330 | 12,000 |
1985/11/12 | 351 | 351 | 350 | 351 | 17,000 |
1985/11/11 | 366 | 366 | 361 | 361 | 7,000 |
1985/11/08 | 371 | 371 | 371 | 371 | 2,000 |
1985/11/07 | 380 | 380 | 380 | 380 | 3,000 |
1985/11/06 | 392 | 395 | 387 | 395 | 52,000 |
1985/11/05 | 385 | 395 | 385 | 395 | 65,000 |
1985/11/02 | 380 | 395 | 379 | 395 | 78,000 |
1985/11/01 | 350 | 380 | 345 | 380 | 128,000 |
1985/10/31 | 341 | 345 | 341 | 345 | 20,000 |
1985/10/30 | 350 | 360 | 350 | 360 | 38,000 |
1985/10/29 | 325 | 325 | 325 | 325 | 2,000 |
1985/10/28 | 327 | 327 | 327 | 327 | 1,000 |
1985/10/26 | 335 | 335 | 330 | 335 | 3,000 |
1985/10/25 | 330 | 335 | 330 | 335 | 3,000 |
1985/10/24 | 335 | 340 | 331 | 331 | 21,000 |
1985/10/23 | 320 | 335 | 320 | 335 | 8,000 |
1985/10/22 | 330 | 330 | 325 | 325 | 2,000 |
1985/10/21 | 335 | 335 | 330 | 330 | 11,000 |
1985/10/19 | 330 | 340 | 330 | 330 | 5,000 |
1985/10/18 | 327 | 327 | 327 | 327 | 4,000 |
1985/10/17 | 325 | 325 | 325 | 325 | 1,000 |
1985/10/16 | 321 | 321 | 321 | 321 | 3,000 |
1985/10/15 | 319 | 320 | 316 | 320 | 14,000 |
1985/10/11 | 320 | 320 | 320 | 320 | 8,000 |
1985/10/09 | 320 | 320 | 320 | 320 | 3,000 |
1985/10/03 | 316 | 320 | 315 | 315 | 8,000 |
1985/10/02 | 315 | 315 | 315 | 315 | 5,000 |
1985/10/01 | 315 | 315 | 315 | 315 | 4,000 |
1985/09/30 | 331 | 331 | 326 | 326 | 11,000 |
1985/09/28 | 325 | 330 | 325 | 330 | 5,000 |
1985/09/27 | 330 | 330 | 330 | 330 | 5,000 |
1985/09/26 | 320 | 320 | 320 | 320 | 3,000 |
1985/09/25 | 315 | 315 | 315 | 315 | 13,000 |
1985/09/24 | 313 | 315 | 313 | 315 | 8,000 |
1985/09/20 | 320 | 320 | 320 | 320 | 5,000 |
1985/09/19 | 320 | 329 | 320 | 329 | 8,000 |
1985/09/18 | 305 | 330 | 305 | 320 | 28,000 |
1985/09/11 | 325 | 325 | 325 | 325 | 2,000 |
1985/09/09 | 331 | 331 | 331 | 331 | 4,000 |
1985/09/07 | 330 | 330 | 330 | 330 | 5,000 |
1985/09/06 | 330 | 330 | 330 | 330 | 5,000 |
1985/09/04 | 331 | 331 | 331 | 331 | 4,000 |
1985/09/03 | 326 | 340 | 326 | 340 | 3,000 |
1985/09/02 | 331 | 331 | 331 | 331 | 9,000 |
1985/08/31 | 331 | 331 | 331 | 331 | 4,000 |
1985/08/30 | 326 | 326 | 326 | 326 | 14,000 |
1985/08/29 | 322 | 326 | 322 | 325 | 7,000 |
1985/08/28 | 320 | 323 | 320 | 323 | 3,000 |
1985/08/28 | 1 -> 1.10 分割 | ||||
1985/08/27 | 359 | 360 | 350 | 350 | 30,000 |
1985/08/26 | 356 | 359 | 356 | 359 | 10,000 |
1985/08/24 | 356 | 359 | 356 | 359 | 26,000 |
1985/08/23 | 359 | 359 | 355 | 356 | 21,000 |
1985/08/21 | 360 | 360 | 356 | 360 | 15,000 |
1985/08/20 | 360 | 360 | 356 | 356 | 5,000 |
1985/08/19 | 358 | 364 | 358 | 362 | 19,000 |
1985/08/17 | 350 | 360 | 350 | 360 | 10,000 |
1985/08/16 | 354 | 354 | 350 | 350 | 17,000 |
1985/08/15 | 355 | 355 | 355 | 355 | 6,000 |
1985/08/14 | 360 | 360 | 356 | 360 | 15,000 |
1985/08/13 | 359 | 359 | 359 | 359 | 11,000 |
1985/08/12 | 364 | 364 | 360 | 360 | 5,000 |
1985/08/09 | 365 | 368 | 360 | 363 | 28,000 |
1985/08/08 | 360 | 360 | 360 | 360 | 8,000 |
1985/08/07 | 363 | 363 | 359 | 360 | 11,000 |
1985/08/06 | 360 | 360 | 360 | 360 | 12,000 |
1985/08/05 | 359 | 360 | 359 | 360 | 30,000 |
1985/08/03 | 345 | 354 | 345 | 354 | 15,000 |
1985/08/02 | 337 | 338 | 335 | 335 | 8,000 |
1985/08/01 | 336 | 339 | 336 | 339 | 2,000 |
1985/07/31 | 344 | 344 | 340 | 340 | 7,000 |
1985/07/30 | 345 | 345 | 345 | 345 | 1,000 |
1985/07/29 | 341 | 341 | 341 | 341 | 2,000 |
1985/07/27 | 340 | 340 | 340 | 340 | 10,000 |
1985/07/24 | 335 | 335 | 330 | 335 | 6,000 |
1985/07/23 | 331 | 335 | 331 | 335 | 6,000 |
1985/07/22 | 330 | 330 | 330 | 330 | 7,000 |
1985/07/20 | 321 | 321 | 321 | 321 | 3,000 |
1985/07/19 | 325 | 325 | 324 | 324 | 7,000 |
1985/07/18 | 320 | 320 | 320 | 320 | 2,000 |
1985/07/16 | 340 | 340 | 340 | 340 | 1,000 |
1985/07/15 | 345 | 345 | 340 | 340 | 12,000 |
1985/07/12 | 340 | 345 | 340 | 345 | 9,000 |
1985/07/10 | 340 | 340 | 340 | 340 | 4,000 |
1985/07/09 | 340 | 340 | 340 | 340 | 3,000 |
1985/07/08 | 338 | 343 | 333 | 333 | 8,000 |
1985/07/06 | 339 | 339 | 339 | 339 | 4,000 |
1985/07/05 | 340 | 340 | 340 | 340 | 10,000 |
1985/07/04 | 341 | 341 | 340 | 340 | 4,000 |
1985/07/03 | 340 | 340 | 340 | 340 | 1,000 |
1985/07/02 | 339 | 339 | 339 | 339 | 6,000 |
1985/07/01 | 338 | 338 | 338 | 338 | 3,000 |
1985/06/29 | 338 | 338 | 338 | 338 | 5,000 |
1985/06/28 | 345 | 345 | 340 | 342 | 4,000 |
1985/06/27 | 345 | 345 | 345 | 345 | 12,000 |
1985/06/26 | 351 | 355 | 351 | 355 | 3,000 |
1985/06/25 | 341 | 345 | 341 | 345 | 5,000 |
1985/06/24 | 340 | 340 | 340 | 340 | 5,000 |
1985/06/22 | 350 | 350 | 338 | 338 | 7,000 |
1985/06/21 | 355 | 355 | 355 | 355 | 2,000 |
1985/06/20 | 360 | 360 | 360 | 360 | 2,000 |
1985/06/19 | 360 | 360 | 355 | 355 | 5,000 |
1985/06/18 | 360 | 360 | 360 | 360 | 29,000 |
1985/06/15 | 345 | 345 | 330 | 330 | 9,000 |
1985/06/14 | 345 | 345 | 345 | 345 | 3,000 |
1985/06/13 | 346 | 346 | 345 | 345 | 19,000 |
1985/06/12 | 350 | 350 | 345 | 345 | 20,000 |
1985/06/11 | 350 | 359 | 350 | 359 | 14,000 |
1985/06/10 | 344 | 350 | 344 | 345 | 8,000 |
1985/06/07 | 336 | 338 | 336 | 338 | 6,000 |
1985/06/06 | 330 | 336 | 330 | 336 | 6,000 |
1985/06/05 | 320 | 330 | 320 | 330 | 7,000 |
1985/06/04 | 314 | 315 | 314 | 314 | 3,000 |
1985/06/03 | 315 | 315 | 311 | 311 | 20,000 |
1985/05/31 | 330 | 330 | 330 | 330 | 10,000 |
1985/05/29 | 352 | 352 | 345 | 345 | 7,000 |
1985/05/28 | 358 | 358 | 353 | 353 | 11,000 |
1985/05/27 | 358 | 358 | 356 | 356 | 6,000 |
1985/05/25 | 360 | 368 | 359 | 359 | 23,000 |
1985/05/24 | 362 | 362 | 356 | 360 | 13,000 |
1985/05/23 | 356 | 362 | 355 | 362 | 5,000 |
1985/05/22 | 362 | 362 | 352 | 353 | 14,000 |
1985/05/21 | 363 | 368 | 360 | 363 | 17,000 |
1985/05/20 | 368 | 368 | 349 | 360 | 60,000 |
1985/05/18 | 380 | 381 | 366 | 370 | 41,000 |
1985/05/17 | 386 | 386 | 379 | 380 | 126,000 |
1985/05/16 | 385 | 385 | 385 | 385 | 132,000 |
1985/05/15 | 335 | 350 | 335 | 350 | 62,000 |
1985/05/14 | 327 | 340 | 327 | 340 | 72,000 |
1985/05/13 | 322 | 330 | 321 | 330 | 18,000 |
1985/05/10 | 320 | 320 | 316 | 320 | 15,000 |
1985/05/09 | 329 | 329 | 316 | 316 | 69,000 |
1985/05/08 | 300 | 330 | 300 | 329 | 57,000 |
1985/05/07 | 294 | 300 | 294 | 300 | 20,000 |
1985/05/04 | 295 | 295 | 295 | 295 | 1,000 |
1985/05/02 | 292 | 300 | 292 | 299 | 19,000 |
1985/05/01 | 285 | 292 | 281 | 292 | 8,000 |
1985/04/30 | 279 | 280 | 279 | 280 | 6,000 |
1985/04/27 | 279 | 280 | 279 | 280 | 7,000 |
1985/04/26 | 280 | 280 | 280 | 280 | 15,000 |
1985/04/25 | 280 | 280 | 280 | 280 | 21,000 |
1985/04/20 | 275 | 275 | 275 | 275 | 2,000 |
1985/04/19 | 275 | 275 | 275 | 275 | 1,000 |
1985/04/18 | 275 | 275 | 275 | 275 | 2,000 |
1985/04/17 | 280 | 280 | 280 | 280 | 1,000 |
1985/04/16 | 280 | 280 | 280 | 280 | 5,000 |
1985/04/11 | 280 | 280 | 280 | 280 | 9,000 |
1985/04/09 | 280 | 290 | 280 | 290 | 8,000 |
1985/04/08 | 280 | 280 | 280 | 280 | 8,000 |
1985/04/06 | 279 | 279 | 279 | 279 | 4,000 |
1985/04/04 | 280 | 280 | 280 | 280 | 6,000 |
1985/04/03 | 280 | 280 | 280 | 280 | 3,000 |
1985/04/02 | 280 | 280 | 280 | 280 | 5,000 |
1985/03/29 | 280 | 280 | 280 | 280 | 5,000 |
1985/03/27 | 280 | 280 | 280 | 280 | 1,000 |
1985/03/26 | 280 | 281 | 280 | 280 | 15,000 |
1985/03/25 | 272 | 280 | 271 | 280 | 15,000 |
1985/03/23 | 271 | 271 | 271 | 271 | 7,000 |
1985/03/20 | 280 | 280 | 280 | 280 | 8,000 |
1985/03/14 | 280 | 280 | 280 | 280 | 1,000 |
1985/03/13 | 280 | 280 | 280 | 280 | 4,000 |
1985/03/12 | 280 | 280 | 275 | 275 | 11,000 |
1985/03/11 | 280 | 280 | 280 | 280 | 4,000 |
1985/03/08 | 280 | 280 | 280 | 280 | 8,000 |
1985/03/06 | 284 | 284 | 280 | 280 | 9,000 |
1985/03/05 | 280 | 280 | 280 | 280 | 54,000 |
1985/03/04 | 280 | 280 | 280 | 280 | 3,000 |
1985/02/27 | 275 | 275 | 275 | 275 | 1,000 |
1985/02/23 | 276 | 280 | 276 | 280 | 102,000 |
1985/02/22 | 280 | 280 | 280 | 280 | 1,000 |
1985/02/21 | 280 | 280 | 280 | 280 | 17,000 |
1985/02/20 | 280 | 280 | 280 | 280 | 9,000 |
1985/02/18 | 275 | 275 | 275 | 275 | 1,000 |
1985/02/16 | 275 | 275 | 275 | 275 | 4,000 |
1985/02/14 | 275 | 275 | 275 | 275 | 88,000 |
1985/02/13 | 275 | 275 | 273 | 275 | 14,000 |
1985/02/12 | 275 | 275 | 275 | 275 | 110,000 |
1985/02/07 | 276 | 276 | 276 | 276 | 1,000 |
1985/02/02 | 275 | 275 | 275 | 275 | 1,000 |
1985/02/01 | 275 | 275 | 275 | 275 | 7,000 |
1985/01/31 | 275 | 275 | 275 | 275 | 3,000 |
1985/01/30 | 275 | 275 | 275 | 275 | 15,000 |
1985/01/29 | 275 | 275 | 275 | 275 | 111,000 |
1985/01/28 | 270 | 275 | 270 | 275 | 205,000 |
1985/01/25 | 277 | 277 | 268 | 268 | 35,000 |
1985/01/24 | 285 | 285 | 277 | 277 | 105,000 |
1985/01/23 | 275 | 285 | 275 | 285 | 28,000 |
1985/01/22 | 279 | 285 | 279 | 285 | 25,000 |
1985/01/21 | 280 | 285 | 279 | 285 | 21,000 |
1985/01/19 | 285 | 285 | 279 | 279 | 4,000 |
1985/01/18 | 285 | 285 | 285 | 285 | 2,000 |
1985/01/17 | 285 | 290 | 285 | 285 | 246,000 |
1985/01/16 | 285 | 285 | 285 | 285 | 7,000 |
1985/01/11 | 285 | 290 | 285 | 290 | 3,000 |
1985/01/10 | 282 | 282 | 282 | 282 | 9,000 |
1985/01/09 | 280 | 280 | 280 | 280 | 3,000 |
1985/01/07 | 280 | 280 | 280 | 280 | 2,000 |