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 |
---|---|---|---|---|---|
1994/12/30 | 515 | 519 | 515 | 517 | 54,000 |
1994/12/29 | 515 | 525 | 511 | 525 | 70,000 |
1994/12/28 | 532 | 535 | 520 | 520 | 129,000 |
1994/12/27 | 511 | 533 | 510 | 532 | 125,000 |
1994/12/26 | 514 | 514 | 499 | 511 | 151,000 |
1994/12/22 | 479 | 490 | 479 | 484 | 69,000 |
1994/12/21 | 473 | 484 | 472 | 474 | 72,000 |
1994/12/20 | 470 | 475 | 470 | 474 | 58,000 |
1994/12/19 | 470 | 478 | 470 | 475 | 16,000 |
1994/12/16 | 470 | 474 | 462 | 464 | 36,000 |
1994/12/15 | 469 | 472 | 469 | 472 | 23,000 |
1994/12/14 | 460 | 472 | 459 | 471 | 183,000 |
1994/12/13 | 460 | 460 | 455 | 460 | 91,000 |
1994/12/12 | 475 | 475 | 461 | 462 | 58,000 |
1994/12/09 | 480 | 480 | 475 | 477 | 42,000 |
1994/12/08 | 485 | 485 | 475 | 480 | 58,000 |
1994/12/07 | 491 | 491 | 485 | 486 | 21,000 |
1994/12/06 | 496 | 499 | 491 | 491 | 28,000 |
1994/12/05 | 500 | 500 | 495 | 496 | 30,000 |
1994/12/02 | 485 | 488 | 475 | 485 | 48,000 |
1994/12/01 | 480 | 488 | 478 | 485 | 55,000 |
1994/11/30 | 468 | 478 | 468 | 478 | 105,000 |
1994/11/29 | 470 | 473 | 466 | 473 | 20,000 |
1994/11/28 | 468 | 470 | 465 | 465 | 18,000 |
1994/11/25 | 461 | 465 | 456 | 458 | 58,000 |
1994/11/24 | 473 | 473 | 454 | 460 | 102,000 |
1994/11/22 | 480 | 481 | 475 | 475 | 64,000 |
1994/11/21 | 482 | 490 | 481 | 481 | 32,000 |
1994/11/18 | 489 | 490 | 481 | 481 | 77,000 |
1994/11/17 | 489 | 495 | 486 | 491 | 57,000 |
1994/11/16 | 505 | 505 | 489 | 490 | 28,000 |
1994/11/15 | 489 | 500 | 489 | 500 | 25,000 |
1994/11/14 | 486 | 489 | 484 | 489 | 33,000 |
1994/11/11 | 484 | 490 | 484 | 486 | 48,000 |
1994/11/10 | 495 | 500 | 483 | 484 | 87,000 |
1994/11/09 | 505 | 505 | 497 | 500 | 150,000 |
1994/11/08 | 506 | 506 | 500 | 505 | 65,000 |
1994/11/07 | 520 | 520 | 510 | 510 | 59,000 |
1994/11/04 | 525 | 525 | 517 | 517 | 35,000 |
1994/11/02 | 516 | 516 | 515 | 515 | 23,000 |
1994/11/01 | 524 | 524 | 520 | 520 | 12,000 |
1994/10/31 | 515 | 530 | 515 | 523 | 30,000 |
1994/10/28 | 525 | 525 | 510 | 513 | 55,000 |
1994/10/27 | 515 | 528 | 514 | 515 | 52,000 |
1994/10/26 | 515 | 519 | 515 | 518 | 28,000 |
1994/10/25 | 520 | 528 | 514 | 515 | 63,000 |
1994/10/24 | 511 | 520 | 511 | 514 | 81,000 |
1994/10/21 | 521 | 524 | 511 | 511 | 120,000 |
1994/10/20 | 531 | 535 | 525 | 525 | 104,000 |
1994/10/19 | 550 | 550 | 532 | 539 | 91,000 |
1994/10/18 | 550 | 553 | 545 | 550 | 118,000 |
1994/10/17 | 545 | 547 | 531 | 547 | 109,000 |
1994/10/14 | 555 | 555 | 528 | 528 | 133,000 |
1994/10/13 | 552 | 554 | 545 | 545 | 246,000 |
1994/10/12 | 531 | 549 | 531 | 545 | 489,000 |
1994/10/11 | 526 | 527 | 516 | 527 | 172,000 |
1994/10/07 | 514 | 520 | 505 | 516 | 511,000 |
1994/10/06 | 515 | 519 | 508 | 515 | 158,000 |
1994/10/05 | 505 | 510 | 498 | 506 | 144,000 |
1994/10/04 | 511 | 515 | 505 | 505 | 53,000 |
1994/10/03 | 515 | 516 | 510 | 515 | 98,000 |
1994/09/30 | 520 | 523 | 515 | 515 | 68,000 |
1994/09/29 | 530 | 533 | 528 | 528 | 78,000 |
1994/09/28 | 555 | 560 | 528 | 528 | 162,000 |
1994/09/27 | 550 | 551 | 550 | 550 | 204,000 |
1994/09/26 | 550 | 550 | 545 | 545 | 71,000 |
1994/09/22 | 527 | 540 | 527 | 540 | 214,000 |
1994/09/21 | 515 | 530 | 515 | 522 | 114,000 |
1994/09/20 | 505 | 514 | 505 | 514 | 157,000 |
1994/09/19 | 520 | 520 | 498 | 498 | 177,000 |
1994/09/16 | 517 | 525 | 510 | 510 | 136,000 |
1994/09/14 | 531 | 532 | 525 | 525 | 89,000 |
1994/09/13 | 536 | 540 | 530 | 535 | 85,000 |
1994/09/12 | 540 | 549 | 536 | 544 | 55,000 |
1994/09/09 | 545 | 545 | 530 | 530 | 135,000 |
1994/09/08 | 510 | 550 | 506 | 525 | 204,000 |
1994/09/07 | 540 | 540 | 509 | 510 | 168,000 |
1994/09/06 | 561 | 565 | 545 | 546 | 142,000 |
1994/09/05 | 571 | 571 | 561 | 561 | 33,000 |
1994/09/02 | 563 | 580 | 562 | 576 | 16,000 |
1994/09/01 | 576 | 586 | 561 | 561 | 127,000 |
1994/08/31 | 576 | 580 | 571 | 575 | 57,000 |
1994/08/30 | 600 | 600 | 565 | 566 | 89,000 |
1994/08/29 | 585 | 600 | 585 | 592 | 22,000 |
1994/08/26 | 575 | 585 | 571 | 585 | 23,000 |
1994/08/25 | 587 | 587 | 570 | 573 | 95,000 |
1994/08/24 | 580 | 580 | 567 | 567 | 131,000 |
1994/08/23 | 590 | 590 | 580 | 580 | 89,000 |
1994/08/22 | 600 | 601 | 590 | 590 | 45,000 |
1994/08/19 | 607 | 607 | 600 | 600 | 81,000 |
1994/08/18 | 610 | 610 | 606 | 607 | 20,000 |
1994/08/17 | 609 | 610 | 605 | 610 | 34,000 |
1994/08/16 | 609 | 610 | 608 | 610 | 33,000 |
1994/08/15 | 609 | 615 | 609 | 609 | 5,000 |
1994/08/12 | 608 | 615 | 608 | 608 | 39,000 |
1994/08/11 | 610 | 614 | 610 | 610 | 26,000 |
1994/08/10 | 610 | 619 | 610 | 610 | 38,000 |
1994/08/09 | 613 | 622 | 612 | 613 | 19,000 |
1994/08/08 | 617 | 622 | 612 | 612 | 49,000 |
1994/08/05 | 623 | 629 | 618 | 622 | 25,000 |
1994/08/04 | 617 | 629 | 617 | 629 | 31,000 |
1994/08/03 | 623 | 625 | 615 | 615 | 52,000 |
1994/08/02 | 625 | 625 | 620 | 625 | 22,000 |
1994/08/01 | 625 | 625 | 617 | 625 | 16,000 |
1994/07/29 | 635 | 636 | 625 | 635 | 39,000 |
1994/07/28 | 615 | 637 | 615 | 637 | 49,000 |
1994/07/27 | 621 | 634 | 621 | 634 | 68,000 |
1994/07/26 | 639 | 639 | 630 | 635 | 43,000 |
1994/07/25 | 631 | 645 | 630 | 640 | 52,000 |
1994/07/22 | 645 | 646 | 630 | 645 | 91,000 |
1994/07/21 | 645 | 645 | 630 | 630 | 104,000 |
1994/07/20 | 649 | 649 | 640 | 640 | 106,000 |
1994/07/19 | 630 | 649 | 630 | 642 | 44,000 |
1994/07/18 | 650 | 650 | 635 | 636 | 42,000 |
1994/07/15 | 647 | 647 | 635 | 647 | 56,000 |
1994/07/14 | 648 | 649 | 638 | 640 | 65,000 |
1994/07/13 | 627 | 635 | 623 | 631 | 35,000 |
1994/07/12 | 631 | 635 | 621 | 621 | 39,000 |
1994/07/11 | 635 | 640 | 635 | 640 | 36,000 |
1994/07/08 | 637 | 638 | 636 | 636 | 20,000 |
1994/07/07 | 644 | 650 | 636 | 650 | 84,000 |
1994/07/06 | 649 | 650 | 636 | 636 | 94,000 |
1994/07/05 | 621 | 655 | 621 | 631 | 176,000 |
1994/07/04 | 627 | 637 | 618 | 630 | 153,000 |
1994/07/01 | 647 | 647 | 616 | 631 | 89,000 |
1994/06/30 | 610 | 653 | 604 | 653 | 153,000 |
1994/06/29 | 619 | 620 | 610 | 612 | 80,000 |
1994/06/28 | 626 | 626 | 611 | 620 | 91,000 |
1994/06/27 | 620 | 625 | 610 | 616 | 150,000 |
1994/06/24 | 638 | 642 | 628 | 628 | 85,000 |
1994/06/23 | 635 | 649 | 635 | 639 | 23,000 |
1994/06/22 | 635 | 635 | 625 | 634 | 53,000 |
1994/06/21 | 648 | 648 | 635 | 637 | 51,000 |
1994/06/20 | 660 | 666 | 654 | 654 | 102,000 |
1994/06/17 | 645 | 660 | 645 | 660 | 154,000 |
1994/06/16 | 642 | 648 | 637 | 642 | 103,000 |
1994/06/15 | 642 | 648 | 636 | 640 | 67,000 |
1994/06/14 | 646 | 646 | 635 | 636 | 81,000 |
1994/06/13 | 636 | 650 | 635 | 636 | 41,000 |
1994/06/10 | 641 | 641 | 630 | 632 | 125,000 |
1994/06/09 | 645 | 645 | 630 | 631 | 83,000 |
1994/06/08 | 634 | 645 | 626 | 639 | 89,000 |
1994/06/07 | 632 | 635 | 624 | 635 | 91,000 |
1994/06/06 | 640 | 642 | 630 | 632 | 34,000 |
1994/06/03 | 650 | 650 | 644 | 645 | 86,000 |
1994/06/02 | 650 | 655 | 645 | 655 | 95,000 |
1994/06/01 | 641 | 650 | 641 | 649 | 122,000 |
1994/05/31 | 621 | 645 | 620 | 645 | 103,000 |
1994/05/30 | 624 | 639 | 621 | 621 | 116,000 |
1994/05/27 | 600 | 631 | 599 | 620 | 241,000 |
1994/05/26 | 633 | 635 | 592 | 596 | 361,000 |
1994/05/25 | 650 | 650 | 610 | 623 | 252,000 |
1994/05/24 | 653 | 660 | 648 | 650 | 164,000 |
1994/05/23 | 666 | 670 | 653 | 653 | 69,000 |
1994/05/20 | 669 | 680 | 666 | 666 | 82,000 |
1994/05/19 | 669 | 670 | 661 | 669 | 69,000 |
1994/05/18 | 669 | 679 | 661 | 679 | 83,000 |
1994/05/17 | 662 | 680 | 662 | 679 | 45,000 |
1994/05/16 | 661 | 680 | 661 | 665 | 71,000 |
1994/05/13 | 665 | 670 | 661 | 670 | 160,000 |
1994/05/12 | 665 | 675 | 661 | 665 | 146,000 |
1994/05/11 | 684 | 685 | 670 | 675 | 134,000 |
1994/05/10 | 671 | 683 | 667 | 675 | 142,000 |
1994/05/09 | 676 | 695 | 670 | 670 | 249,000 |
1994/05/06 | 691 | 691 | 681 | 681 | 16,000 |
1994/05/02 | 695 | 695 | 681 | 690 | 63,000 |
1994/04/28 | 699 | 710 | 696 | 696 | 134,000 |
1994/04/27 | 706 | 711 | 692 | 700 | 75,000 |
1994/04/26 | 715 | 724 | 709 | 713 | 120,000 |
1994/04/25 | 695 | 725 | 695 | 710 | 433,000 |
1994/04/22 | 720 | 720 | 695 | 696 | 276,000 |
1994/04/21 | 710 | 710 | 701 | 701 | 271,000 |
1994/04/20 | 710 | 720 | 703 | 709 | 533,000 |
1994/04/19 | 715 | 730 | 710 | 720 | 275,000 |
1994/04/18 | 730 | 730 | 716 | 720 | 140,000 |
1994/04/15 | 741 | 743 | 736 | 736 | 218,000 |
1994/04/14 | 758 | 758 | 741 | 746 | 205,000 |
1994/04/13 | 739 | 755 | 735 | 755 | 342,000 |
1994/04/12 | 750 | 760 | 744 | 744 | 287,000 |
1994/04/11 | 770 | 777 | 752 | 760 | 492,000 |
1994/04/08 | 767 | 788 | 745 | 762 | 3,007,000 |
1994/04/07 | 744 | 757 | 734 | 753 | 1,667,000 |
1994/04/06 | 706 | 744 | 697 | 734 | 749,000 |
1994/04/05 | 681 | 696 | 680 | 696 | 124,000 |
1994/04/04 | 700 | 701 | 690 | 690 | 206,000 |
1994/04/01 | 710 | 720 | 708 | 709 | 207,000 |
1994/03/31 | 704 | 731 | 704 | 710 | 517,000 |
1994/03/30 | 700 | 710 | 697 | 700 | 270,000 |
1994/03/29 | 720 | 721 | 701 | 715 | 296,000 |
1994/03/28 | 738 | 738 | 705 | 711 | 545,000 |
1994/03/25 | 701 | 738 | 701 | 728 | 927,000 |
1994/03/24 | 735 | 745 | 720 | 721 | 1,045,000 |
1994/03/23 | 705 | 737 | 702 | 734 | 1,992,000 |
1994/03/22 | 715 | 723 | 701 | 709 | 1,518,000 |
1994/03/18 | 685 | 720 | 685 | 705 | 2,362,000 |
1994/03/17 | 660 | 685 | 640 | 678 | 629,000 |
1994/03/16 | 677 | 678 | 657 | 670 | 366,000 |
1994/03/15 | 690 | 700 | 670 | 678 | 1,186,000 |
1994/03/14 | 670 | 681 | 665 | 680 | 1,464,000 |
1994/03/11 | 639 | 673 | 639 | 655 | 1,794,000 |
1994/03/10 | 640 | 650 | 621 | 631 | 758,000 |
1994/03/09 | 591 | 647 | 591 | 640 | 859,000 |
1994/03/08 | 600 | 605 | 590 | 593 | 96,000 |
1994/03/07 | 600 | 620 | 585 | 604 | 229,000 |
1994/03/04 | 575 | 608 | 570 | 608 | 216,000 |
1994/03/03 | 570 | 587 | 570 | 582 | 177,000 |
1994/03/02 | 561 | 568 | 559 | 567 | 117,000 |
1994/03/01 | 574 | 574 | 558 | 558 | 50,000 |
1994/02/28 | 555 | 575 | 554 | 554 | 97,000 |
1994/02/25 | 561 | 580 | 560 | 560 | 92,000 |
1994/02/24 | 540 | 575 | 536 | 570 | 226,000 |
1994/02/23 | 550 | 552 | 540 | 542 | 184,000 |
1994/02/22 | 560 | 560 | 556 | 556 | 90,000 |
1994/02/21 | 565 | 567 | 558 | 558 | 124,000 |
1994/02/18 | 575 | 575 | 563 | 563 | 114,000 |
1994/02/17 | 576 | 576 | 575 | 576 | 67,000 |
1994/02/16 | 577 | 585 | 576 | 576 | 67,000 |
1994/02/15 | 575 | 580 | 562 | 579 | 144,000 |
1994/02/14 | 585 | 585 | 580 | 585 | 113,000 |
1994/02/10 | 591 | 600 | 582 | 585 | 104,000 |
1994/02/09 | 606 | 609 | 591 | 592 | 108,000 |
1994/02/08 | 600 | 618 | 599 | 605 | 120,000 |
1994/02/07 | 612 | 619 | 604 | 604 | 118,000 |
1994/02/04 | 610 | 630 | 610 | 628 | 114,000 |
1994/02/03 | 626 | 648 | 611 | 620 | 456,000 |
1994/02/02 | 590 | 645 | 585 | 620 | 1,004,000 |
1994/02/01 | 600 | 603 | 590 | 597 | 121,000 |
1994/01/31 | 609 | 609 | 588 | 600 | 241,000 |
1994/01/28 | 575 | 580 | 571 | 571 | 61,000 |
1994/01/27 | 587 | 599 | 575 | 585 | 280,000 |
1994/01/26 | 579 | 587 | 571 | 574 | 138,000 |
1994/01/25 | 584 | 585 | 570 | 580 | 174,000 |
1994/01/24 | 570 | 585 | 562 | 580 | 502,000 |
1994/01/21 | 605 | 622 | 604 | 610 | 787,000 |
1994/01/20 | 602 | 607 | 599 | 599 | 770,000 |
1994/01/19 | 572 | 600 | 572 | 599 | 263,000 |
1994/01/18 | 594 | 594 | 571 | 572 | 107,000 |
1994/01/17 | 575 | 595 | 570 | 591 | 298,000 |
1994/01/14 | 555 | 585 | 549 | 576 | 325,000 |
1994/01/13 | 585 | 587 | 561 | 563 | 519,000 |
1994/01/12 | 600 | 613 | 571 | 580 | 903,000 |
1994/01/11 | 570 | 610 | 539 | 590 | 651,000 |
1994/01/10 | 570 | 587 | 560 | 560 | 178,000 |
1994/01/07 | 538 | 590 | 533 | 576 | 434,000 |
1994/01/06 | 582 | 589 | 539 | 539 | 547,000 |
1994/01/05 | 610 | 624 | 571 | 572 | 1,760,000 |
1994/01/04 | 540 | 600 | 537 | 600 | 589,000 |