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 |
---|---|---|---|---|---|
1993/12/30 | 510 | 545 | 510 | 530 | 300,000 |
1993/12/29 | 460 | 500 | 460 | 490 | 414,000 |
1993/12/28 | 450 | 451 | 445 | 449 | 58,000 |
1993/12/27 | 443 | 450 | 440 | 450 | 138,000 |
1993/12/24 | 448 | 470 | 446 | 447 | 425,000 |
1993/12/22 | 401 | 449 | 401 | 443 | 165,000 |
1993/12/21 | 400 | 406 | 397 | 397 | 41,000 |
1993/12/20 | 420 | 420 | 410 | 410 | 32,000 |
1993/12/17 | 444 | 449 | 440 | 440 | 72,000 |
1993/12/16 | 430 | 450 | 430 | 444 | 188,000 |
1993/12/15 | 395 | 430 | 395 | 430 | 91,000 |
1993/12/14 | 396 | 400 | 386 | 400 | 83,000 |
1993/12/13 | 399 | 405 | 395 | 395 | 21,000 |
1993/12/10 | 378 | 400 | 378 | 399 | 133,000 |
1993/12/09 | 386 | 398 | 386 | 398 | 26,000 |
1993/12/08 | 385 | 385 | 375 | 379 | 32,000 |
1993/12/07 | 380 | 394 | 380 | 385 | 81,000 |
1993/12/06 | 401 | 401 | 390 | 390 | 42,000 |
1993/12/03 | 411 | 411 | 399 | 401 | 53,000 |
1993/12/02 | 426 | 430 | 426 | 426 | 48,000 |
1993/12/01 | 400 | 400 | 400 | 400 | 44,000 |
1993/11/30 | 373 | 376 | 367 | 376 | 59,000 |
1993/11/29 | 390 | 390 | 361 | 373 | 83,000 |
1993/11/26 | 391 | 400 | 390 | 395 | 73,000 |
1993/11/25 | 401 | 401 | 380 | 386 | 64,000 |
1993/11/24 | 401 | 410 | 390 | 396 | 57,000 |
1993/11/22 | 425 | 425 | 400 | 400 | 14,000 |
1993/11/19 | 435 | 435 | 430 | 430 | 4,000 |
1993/11/18 | 434 | 445 | 434 | 445 | 13,000 |
1993/11/17 | 435 | 438 | 434 | 434 | 14,000 |
1993/11/16 | 420 | 435 | 420 | 435 | 16,000 |
1993/11/15 | 447 | 448 | 425 | 425 | 42,000 |
1993/11/12 | 425 | 450 | 425 | 450 | 78,000 |
1993/11/11 | 406 | 424 | 406 | 421 | 78,000 |
1993/11/10 | 410 | 410 | 400 | 405 | 148,000 |
1993/11/09 | 435 | 435 | 410 | 410 | 59,000 |
1993/11/08 | 455 | 455 | 447 | 450 | 83,000 |
1993/11/05 | 470 | 470 | 455 | 455 | 66,000 |
1993/11/04 | 475 | 480 | 475 | 475 | 40,000 |
1993/11/02 | 475 | 475 | 473 | 475 | 10,000 |
1993/11/01 | 466 | 475 | 466 | 470 | 21,000 |
1993/10/29 | 475 | 475 | 455 | 460 | 21,000 |
1993/10/28 | 480 | 480 | 470 | 470 | 31,000 |
1993/10/27 | 475 | 485 | 471 | 485 | 34,000 |
1993/10/26 | 489 | 489 | 460 | 460 | 27,000 |
1993/10/25 | 495 | 500 | 495 | 495 | 33,000 |
1993/10/22 | 480 | 490 | 480 | 490 | 22,000 |
1993/10/21 | 491 | 491 | 480 | 483 | 24,000 |
1993/10/20 | 492 | 500 | 490 | 490 | 28,000 |
1993/10/19 | 502 | 505 | 500 | 500 | 28,000 |
1993/10/18 | 521 | 521 | 502 | 502 | 42,000 |
1993/10/15 | 512 | 517 | 511 | 516 | 61,000 |
1993/10/14 | 513 | 513 | 508 | 510 | 38,000 |
1993/10/13 | 520 | 520 | 515 | 515 | 38,000 |
1993/10/12 | 537 | 537 | 513 | 513 | 123,000 |
1993/10/08 | 537 | 545 | 535 | 538 | 23,000 |
1993/10/07 | 545 | 545 | 540 | 544 | 33,000 |
1993/10/06 | 543 | 550 | 541 | 541 | 32,000 |
1993/10/05 | 550 | 550 | 542 | 542 | 13,000 |
1993/10/04 | 548 | 550 | 545 | 550 | 29,000 |
1993/10/01 | 551 | 551 | 546 | 551 | 40,000 |
1993/09/30 | 549 | 549 | 541 | 541 | 28,000 |
1993/09/29 | 544 | 560 | 544 | 559 | 23,000 |
1993/09/28 | 552 | 565 | 541 | 555 | 20,000 |
1993/09/27 | 560 | 566 | 540 | 542 | 27,000 |
1993/09/24 | 570 | 570 | 550 | 550 | 30,000 |
1993/09/22 | 555 | 557 | 555 | 555 | 14,000 |
1993/09/21 | 572 | 572 | 556 | 557 | 32,000 |
1993/09/20 | 590 | 590 | 565 | 571 | 14,000 |
1993/09/17 | 584 | 584 | 580 | 580 | 28,000 |
1993/09/16 | 584 | 588 | 584 | 584 | 26,000 |
1993/09/14 | 587 | 594 | 581 | 590 | 33,000 |
1993/09/13 | 600 | 607 | 587 | 607 | 57,000 |
1993/09/10 | 599 | 610 | 599 | 599 | 61,000 |
1993/09/09 | 592 | 594 | 592 | 594 | 7,000 |
1993/09/08 | 595 | 595 | 585 | 592 | 46,000 |
1993/09/07 | 614 | 614 | 595 | 595 | 16,000 |
1993/09/06 | 610 | 619 | 609 | 615 | 62,000 |
1993/09/03 | 613 | 620 | 610 | 612 | 102,000 |
1993/09/02 | 605 | 629 | 605 | 623 | 348,000 |
1993/09/01 | 587 | 604 | 585 | 604 | 104,000 |
1993/08/31 | 589 | 595 | 581 | 585 | 77,000 |
1993/08/30 | 560 | 580 | 560 | 579 | 44,000 |
1993/08/27 | 541 | 560 | 540 | 560 | 19,000 |
1993/08/26 | 540 | 540 | 540 | 540 | 33,000 |
1993/08/25 | 550 | 550 | 540 | 540 | 12,000 |
1993/08/24 | 536 | 550 | 536 | 550 | 25,000 |
1993/08/23 | 535 | 540 | 535 | 536 | 25,000 |
1993/08/20 | 560 | 560 | 545 | 545 | 17,000 |
1993/08/19 | 542 | 545 | 535 | 545 | 20,000 |
1993/08/18 | 551 | 555 | 551 | 552 | 21,000 |
1993/08/17 | 560 | 570 | 550 | 561 | 31,000 |
1993/08/16 | 565 | 565 | 565 | 565 | 7,000 |
1993/08/13 | 579 | 579 | 566 | 566 | 22,000 |
1993/08/12 | 565 | 575 | 565 | 575 | 49,000 |
1993/08/11 | 562 | 565 | 560 | 565 | 37,000 |
1993/08/10 | 564 | 577 | 562 | 562 | 25,000 |
1993/08/09 | 560 | 565 | 560 | 565 | 9,000 |
1993/08/06 | 567 | 567 | 550 | 550 | 49,000 |
1993/08/05 | 580 | 580 | 570 | 570 | 4,000 |
1993/08/04 | 567 | 585 | 567 | 570 | 19,000 |
1993/08/03 | 565 | 575 | 565 | 575 | 3,000 |
1993/08/02 | 572 | 572 | 561 | 562 | 21,000 |
1993/07/30 | 587 | 587 | 572 | 572 | 24,000 |
1993/07/29 | 570 | 590 | 565 | 587 | 37,000 |
1993/07/28 | 579 | 579 | 574 | 574 | 29,000 |
1993/07/27 | 574 | 580 | 574 | 574 | 38,000 |
1993/07/26 | 585 | 585 | 575 | 575 | 32,000 |
1993/07/23 | 599 | 599 | 575 | 580 | 34,000 |
1993/07/22 | 600 | 600 | 591 | 600 | 24,000 |
1993/07/21 | 607 | 610 | 600 | 610 | 50,000 |
1993/07/20 | 609 | 609 | 599 | 609 | 54,000 |
1993/07/19 | 619 | 619 | 600 | 612 | 65,000 |
1993/07/16 | 600 | 610 | 590 | 610 | 53,000 |
1993/07/15 | 606 | 615 | 600 | 600 | 85,000 |
1993/07/14 | 610 | 610 | 589 | 600 | 81,000 |
1993/07/13 | 575 | 604 | 575 | 604 | 124,000 |
1993/07/12 | 559 | 590 | 559 | 585 | 29,000 |
1993/07/09 | 551 | 562 | 550 | 551 | 27,000 |
1993/07/08 | 559 | 559 | 551 | 551 | 26,000 |
1993/07/07 | 561 | 570 | 556 | 559 | 38,000 |
1993/07/06 | 556 | 560 | 555 | 559 | 13,000 |
1993/07/05 | 561 | 575 | 555 | 555 | 27,000 |
1993/07/02 | 560 | 565 | 555 | 561 | 18,000 |
1993/07/01 | 570 | 570 | 551 | 555 | 21,000 |
1993/06/30 | 570 | 570 | 560 | 560 | 41,000 |
1993/06/29 | 558 | 560 | 558 | 560 | 35,000 |
1993/06/28 | 560 | 580 | 560 | 578 | 65,000 |
1993/06/25 | 580 | 580 | 550 | 560 | 64,000 |
1993/06/24 | 567 | 590 | 567 | 574 | 34,000 |
1993/06/23 | 566 | 573 | 561 | 570 | 55,000 |
1993/06/22 | 510 | 561 | 509 | 561 | 70,000 |
1993/06/21 | 545 | 545 | 515 | 520 | 84,000 |
1993/06/18 | 595 | 595 | 576 | 580 | 47,000 |
1993/06/17 | 599 | 599 | 575 | 590 | 88,000 |
1993/06/16 | 617 | 617 | 575 | 601 | 173,000 |
1993/06/15 | 651 | 654 | 614 | 618 | 270,000 |
1993/06/14 | 647 | 685 | 638 | 651 | 881,000 |
1993/06/11 | 592 | 670 | 589 | 667 | 1,085,000 |
1993/06/10 | 579 | 580 | 568 | 578 | 53,000 |
1993/06/08 | 600 | 600 | 580 | 580 | 130,000 |
1993/06/07 | 590 | 600 | 588 | 590 | 238,000 |
1993/06/04 | 576 | 594 | 570 | 586 | 178,000 |
1993/06/03 | 569 | 575 | 569 | 574 | 110,000 |
1993/06/02 | 580 | 582 | 555 | 556 | 169,000 |
1993/06/01 | 549 | 575 | 548 | 570 | 322,000 |
1993/05/31 | 540 | 556 | 539 | 548 | 163,000 |
1993/05/28 | 535 | 535 | 530 | 530 | 81,000 |
1993/05/27 | 530 | 530 | 520 | 529 | 86,000 |
1993/05/26 | 510 | 530 | 509 | 515 | 109,000 |
1993/05/25 | 505 | 510 | 495 | 510 | 52,000 |
1993/05/24 | 492 | 514 | 492 | 514 | 37,000 |
1993/05/21 | 495 | 500 | 492 | 500 | 30,000 |
1993/05/20 | 499 | 500 | 495 | 495 | 44,000 |
1993/05/19 | 495 | 499 | 491 | 499 | 40,000 |
1993/05/18 | 500 | 500 | 491 | 500 | 49,000 |
1993/05/17 | 520 | 520 | 510 | 510 | 18,000 |
1993/05/14 | 513 | 520 | 512 | 518 | 52,000 |
1993/05/13 | 520 | 525 | 513 | 523 | 94,000 |
1993/05/12 | 541 | 541 | 520 | 523 | 109,000 |
1993/05/11 | 515 | 545 | 515 | 539 | 279,000 |
1993/05/10 | 513 | 513 | 503 | 508 | 138,000 |
1993/05/07 | 502 | 503 | 491 | 503 | 122,000 |
1993/05/06 | 528 | 528 | 501 | 503 | 196,000 |
1993/04/30 | 460 | 518 | 460 | 518 | 335,000 |
1993/04/28 | 456 | 460 | 451 | 455 | 50,000 |
1993/04/27 | 451 | 455 | 451 | 451 | 27,000 |
1993/04/26 | 456 | 456 | 431 | 431 | 33,000 |
1993/04/23 | 440 | 458 | 440 | 458 | 44,000 |
1993/04/22 | 450 | 451 | 425 | 425 | 70,000 |
1993/04/21 | 450 | 450 | 440 | 450 | 88,000 |
1993/04/20 | 459 | 459 | 445 | 445 | 62,000 |
1993/04/19 | 450 | 460 | 450 | 458 | 37,000 |
1993/04/16 | 463 | 480 | 463 | 470 | 163,000 |
1993/04/15 | 460 | 468 | 458 | 458 | 84,000 |
1993/04/14 | 453 | 459 | 450 | 450 | 86,000 |
1993/04/13 | 453 | 458 | 450 | 458 | 78,000 |
1993/04/12 | 450 | 457 | 445 | 454 | 133,000 |
1993/04/09 | 425 | 447 | 425 | 442 | 157,000 |
1993/04/08 | 416 | 424 | 416 | 424 | 70,000 |
1993/04/07 | 413 | 420 | 413 | 416 | 96,000 |
1993/04/06 | 417 | 419 | 411 | 419 | 70,000 |
1993/04/05 | 411 | 420 | 410 | 420 | 65,000 |
1993/04/02 | 398 | 410 | 398 | 407 | 75,000 |
1993/04/01 | 397 | 400 | 393 | 393 | 27,000 |
1993/03/31 | 418 | 418 | 396 | 397 | 25,000 |
1993/03/30 | 425 | 429 | 419 | 419 | 79,000 |
1993/03/29 | 421 | 425 | 419 | 420 | 46,000 |
1993/03/26 | 416 | 418 | 415 | 416 | 61,000 |
1993/03/25 | 410 | 418 | 410 | 415 | 92,000 |
1993/03/24 | 399 | 418 | 395 | 410 | 85,000 |
1993/03/23 | 395 | 399 | 392 | 392 | 51,000 |
1993/03/22 | 400 | 400 | 392 | 392 | 32,000 |
1993/03/19 | 390 | 395 | 390 | 395 | 95,000 |
1993/03/18 | 375 | 390 | 375 | 385 | 51,000 |
1993/03/17 | 370 | 378 | 370 | 370 | 13,000 |
1993/03/16 | 371 | 371 | 370 | 371 | 24,000 |
1993/03/15 | 367 | 369 | 365 | 368 | 17,000 |
1993/03/12 | 363 | 365 | 363 | 365 | 40,000 |
1993/03/11 | 363 | 365 | 360 | 360 | 20,000 |
1993/03/10 | 360 | 362 | 355 | 362 | 17,000 |
1993/03/09 | 370 | 380 | 365 | 365 | 34,000 |
1993/03/08 | 355 | 370 | 350 | 364 | 41,000 |
1993/03/05 | 369 | 369 | 355 | 355 | 10,000 |
1993/03/04 | 360 | 370 | 360 | 360 | 43,000 |
1993/03/03 | 354 | 360 | 354 | 360 | 14,000 |
1993/03/02 | 358 | 359 | 358 | 359 | 8,000 |
1993/03/01 | 360 | 360 | 358 | 358 | 16,000 |
1993/02/26 | 364 | 364 | 361 | 361 | 53,000 |
1993/02/25 | 366 | 366 | 361 | 362 | 10,000 |
1993/02/24 | 366 | 366 | 361 | 366 | 7,000 |
1993/02/23 | 370 | 370 | 365 | 366 | 7,000 |
1993/02/22 | 380 | 380 | 367 | 367 | 19,000 |
1993/02/19 | 379 | 379 | 370 | 370 | 24,000 |
1993/02/18 | 375 | 378 | 370 | 371 | 11,000 |
1993/02/17 | 370 | 370 | 370 | 370 | 4,000 |
1993/02/16 | 366 | 370 | 365 | 370 | 15,000 |
1993/02/15 | 375 | 375 | 360 | 365 | 38,000 |
1993/02/12 | 375 | 375 | 370 | 370 | 8,000 |
1993/02/10 | 378 | 380 | 375 | 380 | 11,000 |
1993/02/09 | 386 | 386 | 380 | 380 | 11,000 |
1993/02/08 | 386 | 390 | 386 | 386 | 18,000 |
1993/02/05 | 380 | 388 | 380 | 385 | 32,000 |
1993/02/04 | 386 | 391 | 380 | 380 | 19,000 |
1993/02/03 | 375 | 395 | 375 | 386 | 79,000 |
1993/02/02 | 358 | 375 | 355 | 375 | 58,000 |
1993/02/01 | 361 | 361 | 360 | 360 | 20,000 |
1993/01/29 | 364 | 364 | 360 | 364 | 20,000 |
1993/01/28 | 359 | 363 | 358 | 360 | 9,000 |
1993/01/27 | 350 | 355 | 348 | 355 | 14,000 |
1993/01/26 | 360 | 360 | 355 | 360 | 6,000 |
1993/01/25 | 363 | 363 | 360 | 360 | 17,000 |
1993/01/22 | 355 | 355 | 342 | 348 | 25,000 |
1993/01/21 | 350 | 355 | 350 | 355 | 6,000 |
1993/01/20 | 348 | 355 | 347 | 350 | 8,000 |
1993/01/19 | 346 | 356 | 343 | 347 | 10,000 |
1993/01/18 | 345 | 345 | 342 | 343 | 12,000 |
1993/01/14 | 350 | 350 | 345 | 350 | 35,000 |
1993/01/13 | 367 | 367 | 357 | 357 | 6,000 |
1993/01/12 | 367 | 367 | 362 | 367 | 7,000 |
1993/01/11 | 370 | 370 | 362 | 362 | 11,000 |
1993/01/08 | 363 | 368 | 363 | 368 | 12,000 |
1993/01/07 | 375 | 375 | 362 | 362 | 16,000 |
1993/01/06 | 371 | 371 | 360 | 367 | 21,000 |
1993/01/05 | 372 | 375 | 366 | 366 | 26,000 |
1993/01/04 | 379 | 379 | 370 | 371 | 5,000 |