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 |
---|---|---|---|---|---|
1998/12/30 | 251 | 267 | 250 | 266 | 483,000 |
1998/12/29 | 248 | 255 | 239 | 255 | 437,000 |
1998/12/28 | 249 | 254 | 242 | 250 | 607,000 |
1998/12/25 | 223 | 237 | 223 | 234 | 590,000 |
1998/12/24 | 218 | 223 | 216 | 218 | 294,000 |
1998/12/22 | 216 | 220 | 210 | 219 | 195,000 |
1998/12/21 | 218 | 221 | 215 | 218 | 130,000 |
1998/12/18 | 211 | 219 | 208 | 215 | 95,000 |
1998/12/17 | 205 | 210 | 205 | 209 | 148,000 |
1998/12/16 | 220 | 220 | 210 | 210 | 137,000 |
1998/12/15 | 210 | 224 | 210 | 220 | 308,000 |
1998/12/14 | 207 | 215 | 205 | 210 | 131,000 |
1998/12/11 | 192 | 207 | 192 | 202 | 98,000 |
1998/12/10 | 198 | 198 | 191 | 192 | 21,000 |
1998/12/09 | 195 | 199 | 195 | 199 | 15,000 |
1998/12/08 | 195 | 195 | 194 | 194 | 14,000 |
1998/12/07 | 193 | 195 | 191 | 194 | 15,000 |
1998/12/04 | 190 | 191 | 190 | 191 | 10,000 |
1998/12/03 | 201 | 204 | 195 | 196 | 25,000 |
1998/12/02 | 205 | 206 | 205 | 206 | 26,000 |
1998/12/01 | 208 | 208 | 205 | 205 | 46,000 |
1998/11/30 | 210 | 211 | 208 | 208 | 24,000 |
1998/11/27 | 211 | 213 | 209 | 209 | 45,000 |
1998/11/26 | 213 | 218 | 207 | 210 | 22,000 |
1998/11/25 | 210 | 219 | 210 | 216 | 53,000 |
1998/11/24 | 200 | 210 | 200 | 207 | 46,000 |
1998/11/20 | 200 | 204 | 200 | 200 | 47,000 |
1998/11/19 | 194 | 200 | 193 | 200 | 64,000 |
1998/11/18 | 190 | 194 | 187 | 193 | 26,000 |
1998/11/17 | 194 | 194 | 187 | 190 | 11,000 |
1998/11/16 | 182 | 195 | 182 | 185 | 36,000 |
1998/11/13 | 176 | 189 | 176 | 179 | 9,000 |
1998/11/12 | 189 | 189 | 178 | 178 | 10,000 |
1998/11/11 | 180 | 188 | 174 | 188 | 29,000 |
1998/11/10 | 176 | 176 | 174 | 174 | 12,000 |
1998/11/09 | 175 | 176 | 175 | 176 | 16,000 |
1998/11/06 | 178 | 178 | 176 | 176 | 4,000 |
1998/11/05 | 184 | 184 | 180 | 180 | 16,000 |
1998/11/04 | 180 | 185 | 180 | 183 | 12,000 |
1998/11/02 | 170 | 172 | 170 | 172 | 12,000 |
1998/10/30 | 178 | 180 | 170 | 170 | 17,000 |
1998/10/29 | 180 | 180 | 175 | 175 | 6,000 |
1998/10/28 | 181 | 181 | 170 | 170 | 23,000 |
1998/10/27 | 180 | 181 | 180 | 180 | 9,000 |
1998/10/26 | 187 | 187 | 181 | 181 | 8,000 |
1998/10/23 | 190 | 190 | 185 | 185 | 15,000 |
1998/10/22 | 190 | 190 | 176 | 176 | 52,000 |
1998/10/21 | 180 | 185 | 180 | 184 | 14,000 |
1998/10/20 | 166 | 166 | 166 | 166 | 8,000 |
1998/10/19 | 173 | 173 | 170 | 170 | 8,000 |
1998/10/16 | 176 | 176 | 168 | 168 | 5,000 |
1998/10/15 | 170 | 170 | 165 | 168 | 58,000 |
1998/10/14 | 172 | 172 | 170 | 170 | 6,000 |
1998/10/13 | 170 | 171 | 170 | 170 | 15,000 |
1998/10/12 | 188 | 188 | 184 | 185 | 14,000 |
1998/10/09 | 175 | 175 | 165 | 175 | 16,000 |
1998/10/08 | 171 | 175 | 165 | 170 | 26,000 |
1998/10/07 | 157 | 190 | 157 | 190 | 10,000 |
1998/10/06 | 149 | 157 | 149 | 156 | 42,000 |
1998/10/05 | 160 | 160 | 150 | 150 | 27,000 |
1998/10/02 | 160 | 165 | 155 | 160 | 44,000 |
1998/10/01 | 174 | 174 | 159 | 169 | 34,000 |
1998/09/30 | 174 | 179 | 174 | 175 | 29,000 |
1998/09/29 | 180 | 181 | 174 | 174 | 20,000 |
1998/09/28 | 182 | 182 | 180 | 181 | 24,000 |
1998/09/25 | 190 | 199 | 181 | 182 | 21,000 |
1998/09/24 | 185 | 190 | 181 | 181 | 14,000 |
1998/09/22 | 185 | 185 | 183 | 183 | 17,000 |
1998/09/21 | 186 | 191 | 185 | 185 | 10,000 |
1998/09/18 | 180 | 183 | 180 | 181 | 26,000 |
1998/09/17 | 181 | 182 | 181 | 181 | 7,000 |
1998/09/16 | 185 | 185 | 180 | 180 | 110,000 |
1998/09/14 | 185 | 187 | 185 | 185 | 59,000 |
1998/09/11 | 210 | 210 | 185 | 185 | 101,000 |
1998/09/10 | 198 | 203 | 198 | 198 | 14,000 |
1998/09/09 | 204 | 204 | 198 | 203 | 13,000 |
1998/09/08 | 200 | 210 | 200 | 204 | 25,000 |
1998/09/07 | 185 | 200 | 185 | 200 | 29,000 |
1998/09/04 | 190 | 191 | 190 | 190 | 33,000 |
1998/09/03 | 199 | 199 | 190 | 190 | 13,000 |
1998/09/02 | 200 | 200 | 196 | 196 | 43,000 |
1998/09/01 | 185 | 192 | 185 | 192 | 17,000 |
1998/08/31 | 180 | 200 | 180 | 200 | 25,000 |
1998/08/28 | 190 | 190 | 181 | 185 | 57,000 |
1998/08/27 | 196 | 196 | 188 | 190 | 75,000 |
1998/08/26 | 210 | 210 | 198 | 198 | 33,000 |
1998/08/25 | 205 | 215 | 205 | 210 | 42,000 |
1998/08/24 | 210 | 211 | 207 | 207 | 15,000 |
1998/08/21 | 211 | 212 | 210 | 210 | 13,000 |
1998/08/20 | 210 | 211 | 210 | 211 | 5,000 |
1998/08/19 | 212 | 213 | 210 | 210 | 33,000 |
1998/08/18 | 210 | 215 | 210 | 211 | 14,000 |
1998/08/17 | 215 | 215 | 206 | 207 | 27,000 |
1998/08/14 | 215 | 220 | 215 | 215 | 19,000 |
1998/08/13 | 219 | 224 | 210 | 215 | 27,000 |
1998/08/12 | 215 | 219 | 212 | 219 | 13,000 |
1998/08/11 | 228 | 228 | 220 | 220 | 63,000 |
1998/08/10 | 230 | 231 | 228 | 228 | 12,000 |
1998/08/07 | 230 | 230 | 230 | 230 | 14,000 |
1998/08/06 | 235 | 235 | 230 | 230 | 11,000 |
1998/08/05 | 230 | 233 | 230 | 230 | 20,000 |
1998/08/04 | 235 | 235 | 231 | 235 | 10,000 |
1998/08/03 | 228 | 244 | 228 | 233 | 15,000 |
1998/07/31 | 247 | 248 | 235 | 235 | 27,000 |
1998/07/30 | 238 | 245 | 238 | 245 | 12,000 |
1998/07/29 | 236 | 249 | 236 | 236 | 36,000 |
1998/07/28 | 231 | 235 | 231 | 235 | 10,000 |
1998/07/27 | 236 | 236 | 230 | 230 | 27,000 |
1998/07/24 | 240 | 247 | 236 | 236 | 54,000 |
1998/07/23 | 234 | 241 | 234 | 241 | 11,000 |
1998/07/22 | 235 | 235 | 234 | 234 | 15,000 |
1998/07/21 | 250 | 250 | 233 | 241 | 43,000 |
1998/07/17 | 248 | 248 | 240 | 240 | 28,000 |
1998/07/16 | 247 | 247 | 243 | 246 | 10,000 |
1998/07/15 | 249 | 252 | 247 | 249 | 26,000 |
1998/07/14 | 233 | 242 | 232 | 234 | 29,000 |
1998/07/13 | 230 | 235 | 227 | 233 | 14,000 |
1998/07/10 | 240 | 240 | 235 | 235 | 59,000 |
1998/07/09 | 250 | 250 | 227 | 240 | 80,000 |
1998/07/08 | 257 | 258 | 248 | 251 | 88,000 |
1998/07/07 | 267 | 267 | 256 | 258 | 121,000 |
1998/07/06 | 249 | 267 | 249 | 267 | 223,000 |
1998/07/03 | 250 | 250 | 239 | 240 | 78,000 |
1998/07/02 | 240 | 259 | 239 | 240 | 204,000 |
1998/07/01 | 238 | 238 | 226 | 227 | 78,000 |
1998/06/30 | 238 | 238 | 225 | 225 | 54,000 |
1998/06/29 | 222 | 230 | 220 | 225 | 45,000 |
1998/06/26 | 225 | 234 | 225 | 227 | 23,000 |
1998/06/25 | 240 | 240 | 225 | 225 | 37,000 |
1998/06/24 | 225 | 230 | 220 | 230 | 25,000 |
1998/06/23 | 225 | 239 | 220 | 230 | 22,000 |
1998/06/22 | 213 | 235 | 213 | 230 | 23,000 |
1998/06/19 | 230 | 230 | 220 | 220 | 18,000 |
1998/06/18 | 227 | 230 | 226 | 229 | 36,000 |
1998/06/17 | 218 | 220 | 213 | 216 | 60,000 |
1998/06/16 | 221 | 221 | 205 | 205 | 52,000 |
1998/06/15 | 221 | 229 | 221 | 226 | 36,000 |
1998/06/12 | 235 | 235 | 217 | 220 | 66,000 |
1998/06/11 | 225 | 230 | 215 | 230 | 46,000 |
1998/06/10 | 231 | 231 | 225 | 225 | 40,000 |
1998/06/09 | 236 | 238 | 235 | 235 | 24,000 |
1998/06/08 | 241 | 243 | 236 | 236 | 44,000 |
1998/06/05 | 245 | 245 | 240 | 241 | 62,000 |
1998/06/04 | 253 | 257 | 242 | 243 | 110,000 |
1998/06/03 | 251 | 260 | 250 | 254 | 251,000 |
1998/06/02 | 238 | 250 | 237 | 250 | 122,000 |
1998/06/01 | 239 | 245 | 236 | 239 | 132,000 |
1998/05/29 | 227 | 235 | 227 | 235 | 67,000 |
1998/05/28 | 226 | 230 | 225 | 227 | 21,000 |
1998/05/27 | 225 | 230 | 225 | 227 | 15,000 |
1998/05/26 | 234 | 234 | 227 | 227 | 30,000 |
1998/05/25 | 239 | 239 | 230 | 230 | 41,000 |
1998/05/22 | 231 | 243 | 230 | 233 | 195,000 |
1998/05/21 | 211 | 230 | 211 | 230 | 76,000 |
1998/05/20 | 214 | 215 | 208 | 208 | 30,000 |
1998/05/19 | 210 | 215 | 205 | 215 | 32,000 |
1998/05/18 | 220 | 220 | 214 | 214 | 9,000 |
1998/05/15 | 212 | 215 | 211 | 214 | 29,000 |
1998/05/14 | 221 | 224 | 212 | 212 | 56,000 |
1998/05/13 | 223 | 225 | 222 | 222 | 60,000 |
1998/05/12 | 230 | 230 | 223 | 224 | 27,000 |
1998/05/11 | 227 | 232 | 223 | 223 | 65,000 |
1998/05/08 | 223 | 227 | 221 | 227 | 48,000 |
1998/05/07 | 228 | 232 | 221 | 225 | 98,000 |
1998/05/06 | 218 | 228 | 218 | 228 | 98,000 |
1998/05/01 | 234 | 239 | 225 | 228 | 404,000 |
1998/04/30 | 226 | 238 | 222 | 229 | 486,000 |
1998/04/28 | 195 | 222 | 193 | 206 | 250,000 |
1998/04/27 | 203 | 205 | 198 | 200 | 46,000 |
1998/04/24 | 208 | 210 | 203 | 205 | 93,000 |
1998/04/23 | 219 | 219 | 207 | 208 | 101,000 |
1998/04/22 | 205 | 220 | 201 | 220 | 173,000 |
1998/04/21 | 193 | 195 | 193 | 195 | 20,000 |
1998/04/20 | 192 | 192 | 192 | 192 | 7,000 |
1998/04/17 | 195 | 195 | 191 | 192 | 15,000 |
1998/04/16 | 196 | 210 | 196 | 196 | 10,000 |
1998/04/15 | 195 | 195 | 195 | 195 | 2,000 |
1998/04/14 | 199 | 199 | 196 | 196 | 6,000 |
1998/04/13 | 212 | 212 | 198 | 199 | 16,000 |
1998/04/10 | 214 | 214 | 185 | 197 | 71,000 |
1998/04/09 | 214 | 218 | 212 | 214 | 40,000 |
1998/04/08 | 202 | 216 | 202 | 212 | 30,000 |
1998/04/07 | 190 | 201 | 190 | 201 | 29,000 |
1998/04/06 | 188 | 200 | 188 | 200 | 35,000 |
1998/04/03 | 181 | 191 | 180 | 188 | 65,000 |
1998/04/02 | 190 | 190 | 180 | 181 | 107,000 |
1998/04/01 | 193 | 195 | 180 | 191 | 92,000 |
1998/03/31 | 215 | 215 | 195 | 195 | 26,000 |
1998/03/30 | 220 | 220 | 215 | 215 | 13,000 |
1998/03/27 | 220 | 230 | 215 | 216 | 41,000 |
1998/03/26 | 216 | 216 | 211 | 216 | 75,000 |
1998/03/25 | 222 | 222 | 217 | 217 | 34,000 |
1998/03/24 | 230 | 230 | 215 | 217 | 49,000 |
1998/03/23 | 237 | 240 | 230 | 230 | 12,000 |
1998/03/20 | 230 | 240 | 230 | 240 | 14,000 |
1998/03/19 | 221 | 238 | 221 | 230 | 61,000 |
1998/03/18 | 225 | 225 | 221 | 221 | 32,000 |
1998/03/17 | 225 | 226 | 225 | 225 | 11,000 |
1998/03/16 | 226 | 234 | 226 | 234 | 13,000 |
1998/03/13 | 222 | 240 | 222 | 240 | 46,000 |
1998/03/12 | 226 | 226 | 223 | 223 | 146,000 |
1998/03/11 | 238 | 238 | 223 | 226 | 45,000 |
1998/03/10 | 240 | 240 | 232 | 240 | 28,000 |
1998/03/09 | 246 | 246 | 242 | 244 | 43,000 |
1998/03/06 | 243 | 246 | 241 | 246 | 28,000 |
1998/03/05 | 247 | 247 | 241 | 245 | 67,000 |
1998/03/04 | 252 | 259 | 247 | 247 | 82,000 |
1998/03/03 | 278 | 280 | 252 | 252 | 282,000 |
1998/03/02 | 227 | 280 | 227 | 273 | 315,000 |
1998/02/27 | 227 | 230 | 226 | 227 | 53,000 |
1998/02/26 | 212 | 225 | 212 | 225 | 54,000 |
1998/02/25 | 207 | 213 | 207 | 212 | 44,000 |
1998/02/24 | 225 | 225 | 205 | 207 | 17,000 |
1998/02/23 | 228 | 228 | 220 | 224 | 60,000 |
1998/02/20 | 216 | 225 | 215 | 225 | 25,000 |
1998/02/19 | 209 | 220 | 209 | 220 | 27,000 |
1998/02/18 | 235 | 235 | 222 | 222 | 32,000 |
1998/02/17 | 206 | 220 | 202 | 220 | 43,000 |
1998/02/16 | 213 | 217 | 210 | 211 | 28,000 |
1998/02/13 | 230 | 230 | 219 | 219 | 53,000 |
1998/02/12 | 230 | 240 | 230 | 235 | 236,000 |
1998/02/10 | 220 | 225 | 213 | 225 | 78,000 |
1998/02/09 | 208 | 210 | 205 | 210 | 35,000 |
1998/02/06 | 199 | 208 | 199 | 208 | 61,000 |
1998/02/05 | 190 | 200 | 190 | 199 | 22,000 |
1998/02/04 | 200 | 200 | 199 | 200 | 30,000 |
1998/02/03 | 200 | 205 | 200 | 200 | 25,000 |
1998/02/02 | 186 | 195 | 186 | 195 | 37,000 |
1998/01/30 | 199 | 200 | 184 | 186 | 62,000 |
1998/01/29 | 230 | 230 | 199 | 199 | 64,000 |
1998/01/28 | 205 | 230 | 205 | 230 | 146,000 |
1998/01/27 | 197 | 205 | 195 | 205 | 82,000 |
1998/01/26 | 185 | 208 | 185 | 207 | 99,000 |
1998/01/23 | 181 | 181 | 175 | 177 | 54,000 |
1998/01/22 | 170 | 171 | 169 | 171 | 49,000 |
1998/01/21 | 170 | 178 | 170 | 178 | 44,000 |
1998/01/20 | 159 | 170 | 159 | 170 | 25,000 |
1998/01/19 | 147 | 161 | 147 | 160 | 30,000 |
1998/01/16 | 137 | 145 | 131 | 145 | 49,000 |
1998/01/14 | 140 | 140 | 135 | 135 | 16,000 |
1998/01/13 | 132 | 135 | 132 | 135 | 11,000 |
1998/01/12 | 132 | 133 | 131 | 131 | 19,000 |
1998/01/09 | 135 | 138 | 131 | 131 | 11,000 |
1998/01/08 | 139 | 139 | 135 | 135 | 6,000 |
1998/01/07 | 135 | 138 | 135 | 135 | 16,000 |
1998/01/06 | 130 | 136 | 128 | 130 | 28,000 |
1998/01/05 | 139 | 139 | 135 | 135 | 4,000 |