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 |
---|---|---|---|---|---|
1997/12/30 | 135 | 136 | 130 | 130 | 8,000 |
1997/12/29 | 130 | 138 | 130 | 138 | 18,000 |
1997/12/26 | 135 | 140 | 135 | 138 | 35,000 |
1997/12/25 | 130 | 138 | 125 | 138 | 124,000 |
1997/12/24 | 138 | 140 | 120 | 130 | 92,000 |
1997/12/22 | 160 | 162 | 135 | 138 | 50,000 |
1997/12/19 | 162 | 164 | 160 | 162 | 21,000 |
1997/12/18 | 170 | 170 | 163 | 165 | 23,000 |
1997/12/17 | 163 | 180 | 163 | 171 | 26,000 |
1997/12/16 | 163 | 165 | 162 | 162 | 11,000 |
1997/12/15 | 162 | 163 | 162 | 162 | 28,000 |
1997/12/12 | 160 | 166 | 160 | 162 | 73,000 |
1997/12/11 | 175 | 175 | 170 | 170 | 48,000 |
1997/12/10 | 188 | 188 | 185 | 185 | 18,000 |
1997/12/09 | 170 | 185 | 170 | 185 | 29,000 |
1997/12/08 | 182 | 182 | 175 | 175 | 18,000 |
1997/12/05 | 170 | 184 | 170 | 184 | 14,000 |
1997/12/04 | 178 | 178 | 170 | 172 | 30,000 |
1997/12/03 | 177 | 182 | 177 | 180 | 12,000 |
1997/12/02 | 180 | 185 | 180 | 180 | 35,000 |
1997/12/01 | 179 | 180 | 170 | 171 | 26,000 |
1997/11/28 | 170 | 179 | 168 | 179 | 60,000 |
1997/11/27 | 173 | 173 | 165 | 170 | 66,000 |
1997/11/26 | 178 | 181 | 176 | 176 | 21,000 |
1997/11/25 | 172 | 190 | 167 | 177 | 32,000 |
1997/11/21 | 190 | 195 | 185 | 190 | 27,000 |
1997/11/20 | 181 | 190 | 181 | 190 | 33,000 |
1997/11/19 | 195 | 195 | 184 | 184 | 45,000 |
1997/11/18 | 196 | 200 | 195 | 195 | 20,000 |
1997/11/17 | 191 | 191 | 186 | 191 | 24,000 |
1997/11/14 | 186 | 191 | 186 | 186 | 30,000 |
1997/11/13 | 193 | 195 | 185 | 185 | 37,000 |
1997/11/12 | 197 | 197 | 195 | 195 | 12,000 |
1997/11/11 | 198 | 200 | 192 | 192 | 77,000 |
1997/11/10 | 197 | 200 | 195 | 200 | 34,000 |
1997/11/07 | 200 | 201 | 200 | 200 | 31,000 |
1997/11/06 | 205 | 205 | 200 | 200 | 18,000 |
1997/11/05 | 209 | 209 | 200 | 200 | 22,000 |
1997/11/04 | 217 | 217 | 205 | 209 | 22,000 |
1997/10/31 | 200 | 211 | 200 | 211 | 35,000 |
1997/10/30 | 220 | 221 | 208 | 210 | 23,000 |
1997/10/29 | 213 | 225 | 210 | 221 | 46,000 |
1997/10/28 | 195 | 201 | 195 | 201 | 28,000 |
1997/10/27 | 207 | 210 | 207 | 209 | 8,000 |
1997/10/24 | 206 | 208 | 200 | 208 | 57,000 |
1997/10/23 | 205 | 208 | 201 | 208 | 54,000 |
1997/10/22 | 200 | 203 | 197 | 198 | 103,000 |
1997/10/21 | 193 | 200 | 193 | 198 | 17,000 |
1997/10/20 | 203 | 203 | 193 | 195 | 26,000 |
1997/10/17 | 199 | 200 | 193 | 193 | 14,000 |
1997/10/16 | 196 | 200 | 191 | 200 | 25,000 |
1997/10/15 | 190 | 200 | 190 | 196 | 23,000 |
1997/10/14 | 191 | 200 | 189 | 200 | 29,000 |
1997/10/13 | 203 | 203 | 187 | 191 | 38,000 |
1997/10/09 | 196 | 196 | 193 | 193 | 16,000 |
1997/10/08 | 187 | 197 | 187 | 197 | 26,000 |
1997/10/07 | 194 | 194 | 188 | 188 | 33,000 |
1997/10/06 | 193 | 195 | 193 | 195 | 25,000 |
1997/10/03 | 182 | 197 | 182 | 193 | 71,000 |
1997/10/02 | 191 | 191 | 181 | 185 | 96,000 |
1997/10/01 | 197 | 200 | 181 | 190 | 67,000 |
1997/09/30 | 200 | 200 | 197 | 200 | 53,000 |
1997/09/29 | 200 | 206 | 197 | 206 | 83,000 |
1997/09/26 | 223 | 223 | 200 | 200 | 95,000 |
1997/09/25 | 235 | 235 | 233 | 233 | 98,000 |
1997/09/24 | 230 | 230 | 225 | 227 | 19,000 |
1997/09/22 | 220 | 226 | 216 | 218 | 71,000 |
1997/09/19 | 229 | 230 | 220 | 220 | 79,000 |
1997/09/18 | 233 | 236 | 229 | 230 | 48,000 |
1997/09/17 | 241 | 241 | 238 | 238 | 56,000 |
1997/09/16 | 247 | 247 | 240 | 240 | 28,000 |
1997/09/12 | 248 | 248 | 246 | 246 | 72,000 |
1997/09/11 | 251 | 252 | 248 | 248 | 58,000 |
1997/09/10 | 260 | 260 | 250 | 252 | 69,000 |
1997/09/09 | 265 | 269 | 265 | 265 | 14,000 |
1997/09/08 | 260 | 269 | 260 | 265 | 12,000 |
1997/09/05 | 254 | 260 | 254 | 260 | 13,000 |
1997/09/04 | 251 | 255 | 251 | 254 | 10,000 |
1997/09/03 | 250 | 255 | 247 | 255 | 21,000 |
1997/09/02 | 253 | 253 | 249 | 250 | 44,000 |
1997/09/01 | 250 | 253 | 250 | 253 | 7,000 |
1997/08/29 | 253 | 253 | 250 | 253 | 35,000 |
1997/08/28 | 255 | 255 | 253 | 255 | 22,000 |
1997/08/27 | 255 | 261 | 255 | 257 | 32,000 |
1997/08/26 | 263 | 263 | 256 | 257 | 17,000 |
1997/08/25 | 263 | 263 | 263 | 263 | 9,000 |
1997/08/22 | 277 | 277 | 263 | 263 | 25,000 |
1997/08/21 | 268 | 268 | 260 | 262 | 30,000 |
1997/08/20 | 262 | 274 | 262 | 270 | 15,000 |
1997/08/19 | 261 | 275 | 260 | 260 | 12,000 |
1997/08/18 | 257 | 259 | 257 | 257 | 18,000 |
1997/08/15 | 261 | 261 | 256 | 259 | 20,000 |
1997/08/14 | 261 | 262 | 255 | 262 | 22,000 |
1997/08/13 | 260 | 269 | 260 | 269 | 24,000 |
1997/08/12 | 255 | 260 | 251 | 260 | 17,000 |
1997/08/11 | 258 | 263 | 251 | 253 | 38,000 |
1997/08/08 | 256 | 265 | 256 | 265 | 42,000 |
1997/08/07 | 275 | 280 | 275 | 275 | 45,000 |
1997/08/06 | 267 | 267 | 260 | 267 | 39,000 |
1997/08/05 | 260 | 260 | 251 | 252 | 99,000 |
1997/08/04 | 267 | 267 | 260 | 260 | 69,000 |
1997/08/01 | 275 | 275 | 270 | 275 | 20,000 |
1997/07/31 | 285 | 287 | 270 | 280 | 53,000 |
1997/07/30 | 292 | 292 | 285 | 285 | 26,000 |
1997/07/29 | 292 | 294 | 290 | 294 | 27,000 |
1997/07/28 | 291 | 293 | 291 | 293 | 33,000 |
1997/07/25 | 295 | 295 | 292 | 292 | 12,000 |
1997/07/24 | 291 | 293 | 291 | 292 | 29,000 |
1997/07/23 | 290 | 291 | 290 | 290 | 21,000 |
1997/07/22 | 299 | 299 | 290 | 293 | 16,000 |
1997/07/18 | 292 | 306 | 291 | 302 | 16,000 |
1997/07/17 | 291 | 291 | 290 | 291 | 39,000 |
1997/07/16 | 291 | 310 | 290 | 308 | 44,000 |
1997/07/14 | 295 | 295 | 290 | 290 | 31,000 |
1997/07/11 | 304 | 304 | 296 | 296 | 22,000 |
1997/07/10 | 301 | 304 | 298 | 304 | 33,000 |
1997/07/09 | 301 | 305 | 301 | 305 | 11,000 |
1997/07/08 | 300 | 304 | 300 | 304 | 43,000 |
1997/07/07 | 305 | 305 | 300 | 305 | 36,000 |
1997/07/04 | 310 | 315 | 310 | 315 | 19,000 |
1997/07/03 | 311 | 311 | 310 | 310 | 16,000 |
1997/07/02 | 310 | 313 | 310 | 313 | 27,000 |
1997/07/01 | 316 | 316 | 312 | 313 | 22,000 |
1997/06/30 | 320 | 320 | 315 | 315 | 19,000 |
1997/06/27 | 317 | 320 | 315 | 315 | 21,000 |
1997/06/26 | 319 | 319 | 315 | 316 | 39,000 |
1997/06/25 | 328 | 328 | 318 | 319 | 19,000 |
1997/06/24 | 320 | 320 | 315 | 315 | 37,000 |
1997/06/23 | 320 | 322 | 315 | 315 | 31,000 |
1997/06/20 | 320 | 324 | 320 | 321 | 32,000 |
1997/06/19 | 320 | 323 | 318 | 320 | 30,000 |
1997/06/18 | 323 | 324 | 320 | 320 | 29,000 |
1997/06/17 | 328 | 328 | 323 | 323 | 49,000 |
1997/06/16 | 331 | 331 | 328 | 328 | 16,000 |
1997/06/13 | 338 | 338 | 331 | 331 | 45,000 |
1997/06/12 | 330 | 338 | 325 | 338 | 54,000 |
1997/06/11 | 334 | 334 | 328 | 328 | 37,000 |
1997/06/10 | 334 | 337 | 334 | 334 | 35,000 |
1997/06/09 | 330 | 334 | 327 | 334 | 50,000 |
1997/06/06 | 327 | 328 | 327 | 327 | 24,000 |
1997/06/05 | 325 | 327 | 325 | 327 | 26,000 |
1997/06/04 | 327 | 330 | 325 | 330 | 43,000 |
1997/06/03 | 326 | 329 | 326 | 327 | 35,000 |
1997/06/02 | 331 | 331 | 323 | 326 | 34,000 |
1997/05/30 | 328 | 328 | 325 | 328 | 33,000 |
1997/05/29 | 338 | 338 | 321 | 325 | 113,000 |
1997/05/28 | 332 | 332 | 326 | 328 | 55,000 |
1997/05/27 | 332 | 332 | 327 | 327 | 71,000 |
1997/05/26 | 338 | 338 | 330 | 332 | 43,000 |
1997/05/23 | 342 | 342 | 338 | 338 | 71,000 |
1997/05/22 | 339 | 345 | 327 | 342 | 178,000 |
1997/05/21 | 340 | 354 | 340 | 354 | 202,000 |
1997/05/20 | 338 | 339 | 330 | 335 | 197,000 |
1997/05/19 | 334 | 347 | 333 | 335 | 274,000 |
1997/05/16 | 333 | 339 | 331 | 333 | 106,000 |
1997/05/15 | 331 | 336 | 330 | 333 | 107,000 |
1997/05/14 | 325 | 332 | 325 | 326 | 84,000 |
1997/05/13 | 325 | 339 | 322 | 335 | 171,000 |
1997/05/12 | 313 | 325 | 313 | 325 | 100,000 |
1997/05/09 | 313 | 316 | 311 | 316 | 93,000 |
1997/05/08 | 320 | 320 | 313 | 313 | 49,000 |
1997/05/07 | 320 | 322 | 315 | 318 | 516,000 |
1997/05/06 | 330 | 331 | 325 | 330 | 61,000 |
1997/05/02 | 317 | 319 | 313 | 315 | 52,000 |
1997/05/01 | 316 | 326 | 316 | 319 | 65,000 |
1997/04/30 | 320 | 328 | 319 | 326 | 27,000 |
1997/04/28 | 319 | 322 | 308 | 310 | 31,000 |
1997/04/25 | 310 | 318 | 300 | 318 | 61,000 |
1997/04/24 | 325 | 332 | 320 | 320 | 85,000 |
1997/04/23 | 311 | 321 | 311 | 320 | 40,000 |
1997/04/22 | 312 | 314 | 291 | 312 | 56,000 |
1997/04/21 | 316 | 328 | 314 | 317 | 42,000 |
1997/04/18 | 303 | 315 | 300 | 301 | 184,000 |
1997/04/17 | 283 | 300 | 283 | 295 | 69,000 |
1997/04/16 | 275 | 285 | 275 | 284 | 30,000 |
1997/04/15 | 256 | 269 | 255 | 267 | 39,000 |
1997/04/14 | 260 | 260 | 250 | 250 | 176,000 |
1997/04/11 | 260 | 260 | 245 | 255 | 174,000 |
1997/04/10 | 288 | 290 | 270 | 270 | 68,000 |
1997/04/09 | 289 | 294 | 289 | 290 | 58,000 |
1997/04/08 | 300 | 300 | 291 | 297 | 44,000 |
1997/04/07 | 305 | 310 | 301 | 301 | 47,000 |
1997/04/04 | 318 | 318 | 302 | 305 | 29,000 |
1997/04/03 | 301 | 319 | 300 | 319 | 65,000 |
1997/04/02 | 303 | 308 | 302 | 305 | 23,000 |
1997/04/01 | 305 | 308 | 302 | 306 | 61,000 |
1997/03/31 | 319 | 319 | 308 | 309 | 20,000 |
1997/03/28 | 305 | 319 | 305 | 319 | 79,000 |
1997/03/27 | 325 | 330 | 320 | 320 | 49,000 |
1997/03/26 | 323 | 330 | 322 | 330 | 31,000 |
1997/03/25 | 330 | 333 | 324 | 330 | 79,000 |
1997/03/24 | 326 | 330 | 325 | 325 | 88,000 |
1997/03/21 | 333 | 333 | 331 | 333 | 28,000 |
1997/03/19 | 337 | 337 | 322 | 334 | 76,000 |
1997/03/18 | 335 | 342 | 335 | 337 | 55,000 |
1997/03/17 | 344 | 344 | 331 | 338 | 45,000 |
1997/03/14 | 338 | 345 | 338 | 339 | 56,000 |
1997/03/13 | 355 | 356 | 348 | 348 | 46,000 |
1997/03/12 | 355 | 360 | 355 | 360 | 27,000 |
1997/03/11 | 355 | 360 | 355 | 359 | 36,000 |
1997/03/10 | 352 | 354 | 352 | 354 | 12,000 |
1997/03/07 | 351 | 354 | 351 | 351 | 23,000 |
1997/03/06 | 352 | 352 | 350 | 351 | 14,000 |
1997/03/05 | 358 | 358 | 351 | 354 | 32,000 |
1997/03/04 | 361 | 361 | 357 | 360 | 29,000 |
1997/03/03 | 365 | 365 | 358 | 360 | 19,000 |
1997/02/28 | 360 | 365 | 360 | 364 | 23,000 |
1997/02/27 | 363 | 365 | 361 | 363 | 15,000 |
1997/02/26 | 363 | 379 | 363 | 368 | 22,000 |
1997/02/25 | 361 | 371 | 358 | 358 | 29,000 |
1997/02/24 | 380 | 385 | 380 | 381 | 45,000 |
1997/02/21 | 361 | 370 | 361 | 370 | 19,000 |
1997/02/20 | 355 | 365 | 352 | 360 | 41,000 |
1997/02/19 | 355 | 355 | 355 | 355 | 25,000 |
1997/02/18 | 360 | 363 | 355 | 360 | 33,000 |
1997/02/17 | 356 | 367 | 355 | 360 | 63,000 |
1997/02/14 | 352 | 355 | 352 | 355 | 5,000 |
1997/02/13 | 360 | 360 | 350 | 351 | 47,000 |
1997/02/12 | 351 | 360 | 351 | 351 | 17,000 |
1997/02/10 | 355 | 355 | 353 | 355 | 31,000 |
1997/02/07 | 361 | 361 | 355 | 355 | 49,000 |
1997/02/06 | 369 | 370 | 360 | 363 | 37,000 |
1997/02/05 | 361 | 370 | 360 | 366 | 31,000 |
1997/02/04 | 365 | 367 | 360 | 361 | 28,000 |
1997/02/03 | 366 | 366 | 360 | 360 | 39,000 |
1997/01/31 | 356 | 364 | 356 | 356 | 48,000 |
1997/01/30 | 362 | 369 | 356 | 356 | 84,000 |
1997/01/29 | 362 | 365 | 360 | 365 | 56,000 |
1997/01/28 | 368 | 370 | 360 | 370 | 84,000 |
1997/01/27 | 370 | 371 | 365 | 365 | 63,000 |
1997/01/24 | 379 | 379 | 361 | 365 | 115,000 |
1997/01/23 | 375 | 385 | 375 | 380 | 37,000 |
1997/01/22 | 380 | 385 | 380 | 381 | 28,000 |
1997/01/21 | 379 | 379 | 375 | 375 | 40,000 |
1997/01/20 | 389 | 389 | 377 | 379 | 29,000 |
1997/01/17 | 375 | 391 | 375 | 390 | 36,000 |
1997/01/16 | 361 | 380 | 360 | 361 | 123,000 |
1997/01/14 | 360 | 365 | 355 | 360 | 92,000 |
1997/01/13 | 353 | 362 | 353 | 360 | 134,000 |
1997/01/10 | 370 | 371 | 350 | 350 | 97,000 |
1997/01/09 | 381 | 387 | 375 | 375 | 43,000 |
1997/01/08 | 390 | 391 | 385 | 385 | 49,000 |
1997/01/07 | 395 | 399 | 394 | 394 | 41,000 |
1997/01/06 | 393 | 395 | 393 | 394 | 4,000 |