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 |
|---|---|---|---|---|---|
| 1995/12/29 | 445 | 450 | 440 | 449 | 27,000 |
| 1995/12/28 | 455 | 460 | 440 | 447 | 216,000 |
| 1995/12/27 | 445 | 457 | 440 | 450 | 181,000 |
| 1995/12/26 | 423 | 445 | 420 | 445 | 160,000 |
| 1995/12/25 | 438 | 440 | 428 | 428 | 104,000 |
| 1995/12/22 | 448 | 448 | 433 | 433 | 226,000 |
| 1995/12/21 | 452 | 452 | 436 | 440 | 119,000 |
| 1995/12/20 | 443 | 451 | 433 | 451 | 135,000 |
| 1995/12/19 | 443 | 448 | 441 | 445 | 53,000 |
| 1995/12/18 | 460 | 464 | 445 | 446 | 87,000 |
| 1995/12/15 | 445 | 474 | 445 | 455 | 426,000 |
| 1995/12/14 | 438 | 445 | 437 | 442 | 104,000 |
| 1995/12/13 | 440 | 444 | 438 | 438 | 80,000 |
| 1995/12/12 | 444 | 448 | 437 | 440 | 98,000 |
| 1995/12/11 | 458 | 459 | 434 | 439 | 147,000 |
| 1995/12/08 | 443 | 465 | 435 | 460 | 165,000 |
| 1995/12/07 | 435 | 445 | 432 | 445 | 134,000 |
| 1995/12/06 | 440 | 445 | 435 | 445 | 161,000 |
| 1995/12/05 | 440 | 455 | 430 | 455 | 290,000 |
| 1995/12/04 | 477 | 484 | 460 | 460 | 324,000 |
| 1995/12/01 | 490 | 501 | 481 | 482 | 1,695,000 |
| 1995/11/30 | 450 | 485 | 450 | 480 | 1,843,000 |
| 1995/11/29 | 438 | 475 | 430 | 440 | 2,748,000 |
| 1995/11/28 | 438 | 438 | 438 | 438 | 832,000 |
| 1995/11/27 | 344 | 358 | 336 | 358 | 127,000 |
| 1995/11/24 | 349 | 349 | 338 | 340 | 134,000 |
| 1995/11/22 | 337 | 350 | 337 | 349 | 360,000 |
| 1995/11/21 | 325 | 338 | 321 | 337 | 140,000 |
| 1995/11/20 | 313 | 325 | 313 | 325 | 82,000 |
| 1995/11/17 | 315 | 318 | 315 | 317 | 16,000 |
| 1995/11/16 | 313 | 314 | 312 | 312 | 29,000 |
| 1995/11/15 | 315 | 315 | 312 | 312 | 13,000 |
| 1995/11/14 | 315 | 319 | 315 | 317 | 10,000 |
| 1995/11/13 | 311 | 319 | 311 | 315 | 21,000 |
| 1995/11/10 | 305 | 311 | 305 | 310 | 32,000 |
| 1995/11/09 | 319 | 319 | 311 | 311 | 14,000 |
| 1995/11/08 | 310 | 320 | 310 | 320 | 42,000 |
| 1995/11/07 | 320 | 320 | 311 | 313 | 19,000 |
| 1995/11/06 | 319 | 325 | 315 | 320 | 57,000 |
| 1995/11/02 | 309 | 319 | 309 | 319 | 47,000 |
| 1995/11/01 | 304 | 310 | 304 | 310 | 54,000 |
| 1995/10/31 | 319 | 319 | 314 | 319 | 82,000 |
| 1995/10/30 | 305 | 310 | 301 | 310 | 30,000 |
| 1995/10/27 | 310 | 310 | 306 | 306 | 41,000 |
| 1995/10/26 | 309 | 310 | 306 | 307 | 14,000 |
| 1995/10/25 | 311 | 311 | 305 | 310 | 77,000 |
| 1995/10/24 | 309 | 309 | 305 | 306 | 61,000 |
| 1995/10/23 | 319 | 320 | 311 | 313 | 37,000 |
| 1995/10/20 | 321 | 321 | 312 | 315 | 325,000 |
| 1995/10/19 | 324 | 324 | 321 | 323 | 31,000 |
| 1995/10/18 | 324 | 329 | 324 | 328 | 23,000 |
| 1995/10/17 | 329 | 329 | 323 | 324 | 11,000 |
| 1995/10/16 | 330 | 330 | 323 | 323 | 7,000 |
| 1995/10/13 | 322 | 330 | 321 | 330 | 19,000 |
| 1995/10/12 | 330 | 330 | 321 | 321 | 36,000 |
| 1995/10/11 | 326 | 328 | 326 | 328 | 12,000 |
| 1995/10/09 | 326 | 327 | 326 | 327 | 12,000 |
| 1995/10/06 | 330 | 330 | 326 | 326 | 37,000 |
| 1995/10/05 | 330 | 330 | 325 | 325 | 24,000 |
| 1995/10/04 | 335 | 335 | 330 | 330 | 18,000 |
| 1995/10/03 | 332 | 332 | 324 | 325 | 11,000 |
| 1995/10/02 | 344 | 344 | 327 | 327 | 6,000 |
| 1995/09/29 | 329 | 330 | 325 | 330 | 16,000 |
| 1995/09/28 | 340 | 340 | 330 | 330 | 33,000 |
| 1995/09/27 | 332 | 339 | 331 | 336 | 30,000 |
| 1995/09/26 | 336 | 336 | 330 | 330 | 25,000 |
| 1995/09/25 | 324 | 335 | 323 | 325 | 58,000 |
| 1995/09/22 | 332 | 335 | 328 | 328 | 105,000 |
| 1995/09/21 | 341 | 341 | 333 | 341 | 39,000 |
| 1995/09/20 | 345 | 348 | 341 | 345 | 59,000 |
| 1995/09/19 | 350 | 353 | 340 | 345 | 56,000 |
| 1995/09/18 | 353 | 355 | 350 | 350 | 41,000 |
| 1995/09/14 | 350 | 354 | 345 | 350 | 73,000 |
| 1995/09/13 | 342 | 353 | 340 | 350 | 35,000 |
| 1995/09/12 | 350 | 355 | 350 | 352 | 45,000 |
| 1995/09/11 | 346 | 355 | 346 | 347 | 18,000 |
| 1995/09/08 | 350 | 350 | 342 | 342 | 36,000 |
| 1995/09/07 | 328 | 333 | 328 | 330 | 72,000 |
| 1995/09/06 | 336 | 340 | 330 | 333 | 84,000 |
| 1995/09/05 | 338 | 345 | 337 | 340 | 34,000 |
| 1995/09/04 | 348 | 348 | 336 | 336 | 24,000 |
| 1995/09/01 | 354 | 355 | 349 | 349 | 46,000 |
| 1995/08/31 | 360 | 360 | 354 | 355 | 32,000 |
| 1995/08/30 | 370 | 373 | 365 | 365 | 120,000 |
| 1995/08/29 | 360 | 370 | 359 | 368 | 147,000 |
| 1995/08/28 | 352 | 359 | 352 | 359 | 31,000 |
| 1995/08/25 | 353 | 368 | 351 | 352 | 35,000 |
| 1995/08/24 | 355 | 360 | 347 | 355 | 47,000 |
| 1995/08/23 | 362 | 362 | 360 | 360 | 30,000 |
| 1995/08/22 | 360 | 379 | 360 | 365 | 114,000 |
| 1995/08/21 | 358 | 358 | 347 | 347 | 60,000 |
| 1995/08/18 | 358 | 358 | 348 | 357 | 38,000 |
| 1995/08/17 | 360 | 364 | 356 | 358 | 69,000 |
| 1995/08/16 | 360 | 364 | 355 | 358 | 99,000 |
| 1995/08/15 | 330 | 350 | 330 | 350 | 43,000 |
| 1995/08/14 | 339 | 340 | 335 | 340 | 11,000 |
| 1995/08/11 | 325 | 332 | 322 | 330 | 91,000 |
| 1995/08/10 | 325 | 325 | 321 | 325 | 43,000 |
| 1995/08/09 | 330 | 330 | 320 | 321 | 62,000 |
| 1995/08/08 | 334 | 334 | 330 | 330 | 20,000 |
| 1995/08/07 | 322 | 330 | 322 | 330 | 26,000 |
| 1995/08/04 | 332 | 337 | 330 | 332 | 40,000 |
| 1995/08/03 | 344 | 345 | 340 | 342 | 40,000 |
| 1995/08/02 | 331 | 340 | 331 | 340 | 61,000 |
| 1995/08/01 | 335 | 335 | 331 | 331 | 33,000 |
| 1995/07/31 | 342 | 342 | 331 | 331 | 59,000 |
| 1995/07/28 | 349 | 349 | 335 | 344 | 37,000 |
| 1995/07/27 | 335 | 347 | 335 | 347 | 23,000 |
| 1995/07/26 | 340 | 343 | 335 | 335 | 44,000 |
| 1995/07/25 | 345 | 346 | 336 | 336 | 94,000 |
| 1995/07/24 | 365 | 366 | 346 | 346 | 48,000 |
| 1995/07/21 | 350 | 365 | 350 | 365 | 60,000 |
| 1995/07/20 | 350 | 351 | 345 | 350 | 36,000 |
| 1995/07/19 | 365 | 365 | 346 | 349 | 31,000 |
| 1995/07/18 | 384 | 384 | 362 | 363 | 171,000 |
| 1995/07/17 | 360 | 377 | 347 | 374 | 168,000 |
| 1995/07/14 | 342 | 345 | 340 | 341 | 69,000 |
| 1995/07/13 | 343 | 349 | 340 | 341 | 82,000 |
| 1995/07/12 | 340 | 350 | 337 | 342 | 76,000 |
| 1995/07/11 | 335 | 340 | 333 | 337 | 58,000 |
| 1995/07/10 | 357 | 360 | 340 | 350 | 125,000 |
| 1995/07/07 | 333 | 358 | 330 | 352 | 205,000 |
| 1995/07/06 | 329 | 340 | 327 | 330 | 189,000 |
| 1995/07/05 | 300 | 330 | 300 | 330 | 225,000 |
| 1995/07/04 | 290 | 300 | 289 | 295 | 30,000 |
| 1995/07/03 | 292 | 292 | 289 | 289 | 30,000 |
| 1995/06/30 | 299 | 299 | 290 | 292 | 29,000 |
| 1995/06/29 | 302 | 304 | 300 | 300 | 78,000 |
| 1995/06/28 | 307 | 310 | 289 | 299 | 445,000 |
| 1995/06/27 | 318 | 320 | 310 | 312 | 34,000 |
| 1995/06/26 | 319 | 323 | 315 | 318 | 55,000 |
| 1995/06/23 | 301 | 309 | 300 | 300 | 25,000 |
| 1995/06/22 | 300 | 308 | 299 | 303 | 20,000 |
| 1995/06/21 | 294 | 299 | 294 | 299 | 10,000 |
| 1995/06/20 | 300 | 300 | 290 | 299 | 34,000 |
| 1995/06/19 | 300 | 300 | 293 | 299 | 52,000 |
| 1995/06/16 | 295 | 300 | 291 | 295 | 42,000 |
| 1995/06/15 | 299 | 299 | 282 | 290 | 66,000 |
| 1995/06/14 | 301 | 301 | 292 | 295 | 54,000 |
| 1995/06/13 | 325 | 325 | 310 | 311 | 36,000 |
| 1995/06/12 | 311 | 320 | 311 | 320 | 103,000 |
| 1995/06/09 | 321 | 326 | 320 | 320 | 66,000 |
| 1995/06/08 | 320 | 322 | 320 | 321 | 35,000 |
| 1995/06/06 | 354 | 375 | 346 | 346 | 82,000 |
| 1995/06/05 | 340 | 355 | 321 | 352 | 29,000 |
| 1995/06/02 | 340 | 340 | 320 | 330 | 59,000 |
| 1995/06/01 | 321 | 345 | 320 | 345 | 35,000 |
| 1995/05/31 | 339 | 339 | 320 | 320 | 25,000 |
| 1995/05/30 | 338 | 340 | 333 | 333 | 54,000 |
| 1995/05/29 | 340 | 340 | 333 | 333 | 38,000 |
| 1995/05/26 | 323 | 340 | 323 | 340 | 84,000 |
| 1995/05/25 | 345 | 345 | 323 | 323 | 39,000 |
| 1995/05/24 | 330 | 330 | 325 | 326 | 29,000 |
| 1995/05/23 | 321 | 330 | 320 | 325 | 26,000 |
| 1995/05/22 | 342 | 342 | 320 | 320 | 42,000 |
| 1995/05/19 | 350 | 350 | 340 | 343 | 60,000 |
| 1995/05/18 | 362 | 362 | 350 | 350 | 48,000 |
| 1995/05/17 | 362 | 362 | 358 | 358 | 44,000 |
| 1995/05/16 | 370 | 370 | 370 | 370 | 12,000 |
| 1995/05/15 | 370 | 373 | 370 | 373 | 22,000 |
| 1995/05/12 | 374 | 375 | 373 | 373 | 19,000 |
| 1995/05/11 | 370 | 373 | 370 | 373 | 20,000 |
| 1995/05/10 | 382 | 382 | 370 | 375 | 37,000 |
| 1995/05/09 | 383 | 390 | 381 | 381 | 47,000 |
| 1995/05/08 | 390 | 390 | 385 | 386 | 30,000 |
| 1995/05/02 | 376 | 384 | 376 | 380 | 38,000 |
| 1995/05/01 | 377 | 378 | 375 | 378 | 38,000 |
| 1995/04/28 | 389 | 394 | 372 | 372 | 130,000 |
| 1995/04/27 | 395 | 395 | 389 | 390 | 15,000 |
| 1995/04/26 | 391 | 393 | 388 | 393 | 40,000 |
| 1995/04/25 | 389 | 394 | 388 | 394 | 48,000 |
| 1995/04/24 | 398 | 399 | 389 | 389 | 44,000 |
| 1995/04/21 | 382 | 390 | 382 | 388 | 45,000 |
| 1995/04/20 | 369 | 404 | 364 | 385 | 171,000 |
| 1995/04/19 | 370 | 370 | 361 | 363 | 40,000 |
| 1995/04/18 | 371 | 371 | 365 | 365 | 40,000 |
| 1995/04/17 | 379 | 379 | 370 | 370 | 24,000 |
| 1995/04/14 | 380 | 380 | 374 | 380 | 59,000 |
| 1995/04/13 | 372 | 380 | 372 | 380 | 52,000 |
| 1995/04/12 | 375 | 380 | 371 | 375 | 94,000 |
| 1995/04/11 | 375 | 380 | 371 | 380 | 47,000 |
| 1995/04/10 | 361 | 380 | 361 | 375 | 14,000 |
| 1995/04/07 | 367 | 370 | 360 | 360 | 90,000 |
| 1995/04/06 | 378 | 382 | 370 | 371 | 46,000 |
| 1995/04/05 | 384 | 384 | 378 | 378 | 23,000 |
| 1995/04/04 | 379 | 384 | 375 | 384 | 24,000 |
| 1995/04/03 | 386 | 389 | 371 | 384 | 25,000 |
| 1995/03/31 | 410 | 410 | 390 | 390 | 29,000 |
| 1995/03/30 | 400 | 400 | 386 | 386 | 33,000 |
| 1995/03/29 | 406 | 406 | 400 | 400 | 32,000 |
| 1995/03/28 | 392 | 392 | 386 | 386 | 22,000 |
| 1995/03/27 | 367 | 382 | 362 | 372 | 50,000 |
| 1995/03/24 | 368 | 368 | 359 | 366 | 95,000 |
| 1995/03/23 | 376 | 376 | 366 | 368 | 49,000 |
| 1995/03/22 | 376 | 380 | 372 | 372 | 64,000 |
| 1995/03/20 | 380 | 380 | 371 | 371 | 90,000 |
| 1995/03/17 | 395 | 400 | 390 | 390 | 37,000 |
| 1995/03/16 | 407 | 407 | 395 | 395 | 33,000 |
| 1995/03/15 | 395 | 407 | 395 | 407 | 47,000 |
| 1995/03/14 | 409 | 409 | 400 | 400 | 47,000 |
| 1995/03/13 | 406 | 410 | 402 | 404 | 52,000 |
| 1995/03/10 | 402 | 415 | 402 | 415 | 88,000 |
| 1995/03/09 | 412 | 415 | 410 | 410 | 24,000 |
| 1995/03/08 | 410 | 417 | 405 | 417 | 71,000 |
| 1995/03/07 | 411 | 416 | 410 | 412 | 23,000 |
| 1995/03/06 | 419 | 419 | 410 | 410 | 73,000 |
| 1995/03/03 | 412 | 420 | 411 | 420 | 8,000 |
| 1995/03/02 | 422 | 422 | 412 | 412 | 24,000 |
| 1995/03/01 | 410 | 410 | 401 | 402 | 32,000 |
| 1995/02/28 | 420 | 425 | 410 | 410 | 26,000 |
| 1995/02/27 | 409 | 420 | 400 | 420 | 47,000 |
| 1995/02/24 | 437 | 437 | 420 | 420 | 35,000 |
| 1995/02/23 | 440 | 440 | 437 | 437 | 32,000 |
| 1995/02/22 | 450 | 450 | 445 | 446 | 35,000 |
| 1995/02/21 | 450 | 450 | 446 | 450 | 50,000 |
| 1995/02/20 | 447 | 450 | 446 | 450 | 12,000 |
| 1995/02/17 | 436 | 450 | 436 | 437 | 49,000 |
| 1995/02/16 | 450 | 450 | 440 | 440 | 62,000 |
| 1995/02/15 | 451 | 455 | 450 | 450 | 21,000 |
| 1995/02/14 | 451 | 454 | 451 | 452 | 34,000 |
| 1995/02/13 | 460 | 460 | 451 | 451 | 23,000 |
| 1995/02/10 | 454 | 460 | 450 | 450 | 40,000 |
| 1995/02/09 | 443 | 454 | 443 | 454 | 252,000 |
| 1995/02/08 | 449 | 449 | 443 | 445 | 44,000 |
| 1995/02/07 | 446 | 446 | 445 | 446 | 41,000 |
| 1995/02/06 | 446 | 450 | 445 | 445 | 33,000 |
| 1995/02/03 | 441 | 443 | 440 | 441 | 50,000 |
| 1995/02/02 | 448 | 448 | 440 | 440 | 69,000 |
| 1995/02/01 | 451 | 455 | 440 | 443 | 73,000 |
| 1995/01/31 | 458 | 458 | 450 | 450 | 59,000 |
| 1995/01/30 | 445 | 460 | 445 | 460 | 67,000 |
| 1995/01/27 | 452 | 460 | 445 | 445 | 23,000 |
| 1995/01/26 | 455 | 456 | 445 | 450 | 82,000 |
| 1995/01/25 | 465 | 470 | 455 | 455 | 73,000 |
| 1995/01/24 | 441 | 460 | 441 | 455 | 45,000 |
| 1995/01/23 | 465 | 465 | 440 | 440 | 100,000 |
| 1995/01/20 | 472 | 472 | 465 | 465 | 47,000 |
| 1995/01/19 | 486 | 486 | 470 | 470 | 45,000 |
| 1995/01/18 | 486 | 490 | 470 | 486 | 19,000 |
| 1995/01/17 | 495 | 495 | 486 | 486 | 11,000 |
| 1995/01/13 | 495 | 496 | 493 | 495 | 70,000 |
| 1995/01/12 | 498 | 498 | 494 | 495 | 37,000 |
| 1995/01/11 | 498 | 498 | 494 | 495 | 24,000 |
| 1995/01/10 | 493 | 495 | 492 | 493 | 30,000 |
| 1995/01/09 | 500 | 500 | 491 | 492 | 14,000 |
| 1995/01/06 | 495 | 498 | 490 | 490 | 81,000 |
| 1995/01/05 | 505 | 510 | 500 | 500 | 253,000 |
| 1995/01/04 | 516 | 516 | 501 | 507 | 73,000 |