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 |
---|---|---|---|---|---|
1999/12/30 | 263 | 275 | 256 | 269 | 539,000 |
1999/12/29 | 272 | 275 | 255 | 267 | 1,027,000 |
1999/12/28 | 250 | 280 | 248 | 275 | 1,881,000 |
1999/12/27 | 285 | 285 | 256 | 261 | 2,103,000 |
1999/12/24 | 271 | 335 | 270 | 295 | 4,126,000 |
1999/12/22 | 251 | 261 | 246 | 261 | 1,121,000 |
1999/12/21 | 240 | 265 | 236 | 246 | 2,730,000 |
1999/12/20 | 263 | 290 | 224 | 240 | 4,134,000 |
1999/12/17 | 290 | 290 | 266 | 268 | 3,628,000 |
1999/12/16 | 309 | 311 | 292 | 292 | 2,530,000 |
1999/12/15 | 311 | 334 | 305 | 307 | 2,423,000 |
1999/12/14 | 345 | 347 | 315 | 315 | 2,366,000 |
1999/12/13 | 349 | 353 | 343 | 347 | 620,000 |
1999/12/10 | 347 | 365 | 346 | 354 | 932,000 |
1999/12/09 | 366 | 370 | 342 | 350 | 1,978,000 |
1999/12/08 | 375 | 379 | 354 | 370 | 2,775,000 |
1999/12/07 | 376 | 387 | 371 | 385 | 1,223,000 |
1999/12/06 | 399 | 402 | 380 | 381 | 1,797,000 |
1999/12/03 | 405 | 410 | 393 | 404 | 1,454,000 |
1999/12/02 | 439 | 439 | 413 | 413 | 986,000 |
1999/12/01 | 427 | 464 | 421 | 434 | 899,000 |
1999/11/30 | 426 | 445 | 425 | 431 | 563,000 |
1999/11/29 | 430 | 440 | 425 | 435 | 564,000 |
1999/11/26 | 435 | 436 | 422 | 436 | 748,000 |
1999/11/25 | 423 | 445 | 422 | 430 | 698,000 |
1999/11/24 | 431 | 435 | 423 | 426 | 918,000 |
1999/11/22 | 445 | 445 | 435 | 435 | 646,000 |
1999/11/19 | 470 | 478 | 442 | 454 | 779,000 |
1999/11/18 | 464 | 483 | 454 | 465 | 1,264,000 |
1999/11/17 | 440 | 464 | 430 | 464 | 1,058,000 |
1999/11/16 | 418 | 455 | 415 | 425 | 1,612,000 |
1999/11/15 | 450 | 450 | 416 | 425 | 2,903,000 |
1999/11/12 | 492 | 504 | 460 | 462 | 2,575,000 |
1999/11/11 | 549 | 553 | 505 | 505 | 1,575,000 |
1999/11/10 | 552 | 570 | 532 | 543 | 2,033,000 |
1999/11/09 | 518 | 574 | 490 | 542 | 4,058,000 |
1999/11/08 | 560 | 580 | 515 | 523 | 2,851,000 |
1999/11/05 | 570 | 586 | 540 | 550 | 5,127,000 |
1999/11/04 | 510 | 575 | 505 | 560 | 7,851,000 |
1999/11/02 | 432 | 495 | 432 | 495 | 2,747,000 |
1999/11/01 | 461 | 463 | 431 | 431 | 1,091,000 |
1999/10/29 | 484 | 484 | 455 | 456 | 1,624,000 |
1999/10/28 | 480 | 502 | 460 | 474 | 6,158,000 |
1999/10/27 | 419 | 455 | 415 | 455 | 3,940,000 |
1999/10/26 | 396 | 415 | 391 | 414 | 804,000 |
1999/10/25 | 425 | 429 | 399 | 401 | 2,243,000 |
1999/10/22 | 366 | 415 | 363 | 415 | 4,468,000 |
1999/10/21 | 384 | 390 | 355 | 361 | 4,420,000 |
1999/10/20 | 410 | 414 | 391 | 394 | 2,501,000 |
1999/10/19 | 422 | 423 | 410 | 415 | 495,000 |
1999/10/18 | 410 | 418 | 405 | 417 | 1,866,000 |
1999/10/15 | 427 | 432 | 420 | 420 | 481,000 |
1999/10/14 | 429 | 437 | 422 | 426 | 658,000 |
1999/10/13 | 440 | 443 | 421 | 432 | 827,000 |
1999/10/12 | 450 | 466 | 440 | 440 | 1,164,000 |
1999/10/08 | 427 | 440 | 421 | 440 | 968,000 |
1999/10/07 | 420 | 444 | 416 | 431 | 1,057,000 |
1999/10/06 | 426 | 431 | 416 | 424 | 740,000 |
1999/10/05 | 426 | 440 | 426 | 432 | 711,000 |
1999/10/04 | 420 | 443 | 406 | 427 | 1,879,000 |
1999/10/01 | 466 | 468 | 415 | 425 | 2,974,000 |
1999/09/30 | 440 | 486 | 432 | 461 | 5,044,000 |
1999/09/29 | 420 | 448 | 393 | 440 | 5,903,000 |
1999/09/28 | 445 | 455 | 390 | 410 | 8,355,000 |
1999/09/27 | 496 | 501 | 450 | 450 | 2,815,000 |
1999/09/24 | 490 | 514 | 481 | 496 | 2,691,000 |
1999/09/22 | 496 | 517 | 462 | 500 | 5,935,000 |
1999/09/21 | 565 | 575 | 485 | 491 | 8,258,000 |
1999/09/20 | 617 | 625 | 573 | 575 | 1,187,000 |
1999/09/17 | 596 | 608 | 588 | 607 | 953,000 |
1999/09/16 | 576 | 605 | 568 | 586 | 961,000 |
1999/09/14 | 580 | 580 | 552 | 580 | 2,386,000 |
1999/09/13 | 650 | 658 | 580 | 581 | 3,170,000 |
1999/09/10 | 601 | 635 | 601 | 635 | 3,110,000 |
1999/09/09 | 600 | 600 | 551 | 599 | 3,564,000 |
1999/09/08 | 575 | 628 | 550 | 560 | 8,463,000 |
1999/09/07 | 648 | 659 | 580 | 585 | 7,276,000 |
1999/09/06 | 725 | 732 | 663 | 663 | 4,597,000 |
1999/09/03 | 725 | 740 | 721 | 724 | 780,000 |
1999/09/02 | 750 | 753 | 720 | 735 | 750,000 |
1999/09/01 | 745 | 754 | 711 | 744 | 1,711,000 |
1999/08/31 | 762 | 779 | 692 | 735 | 4,822,000 |
1999/08/30 | 772 | 804 | 766 | 769 | 2,194,000 |
1999/08/27 | 839 | 853 | 782 | 782 | 1,778,000 |
1999/08/26 | 851 | 853 | 831 | 838 | 676,000 |
1999/08/25 | 835 | 875 | 826 | 841 | 1,531,000 |
1999/08/24 | 875 | 875 | 830 | 835 | 1,155,000 |
1999/08/23 | 835 | 868 | 825 | 860 | 2,527,000 |
1999/08/20 | 786 | 840 | 786 | 825 | 1,880,000 |
1999/08/19 | 775 | 817 | 770 | 795 | 2,298,000 |
1999/08/18 | 785 | 800 | 772 | 785 | 799,000 |
1999/08/17 | 780 | 815 | 772 | 790 | 1,165,000 |
1999/08/16 | 848 | 848 | 785 | 790 | 1,782,000 |
1999/08/13 | 792 | 828 | 782 | 828 | 1,674,000 |
1999/08/12 | 782 | 812 | 782 | 782 | 1,709,000 |
1999/08/11 | 797 | 830 | 760 | 775 | 4,317,000 |
1999/08/10 | 909 | 939 | 788 | 807 | 9,818,000 |
1999/08/09 | 800 | 870 | 790 | 870 | 8,517,000 |
1999/08/06 | 720 | 790 | 662 | 770 | 13,856,000 |
1999/08/05 | 786 | 817 | 716 | 716 | 12,714,000 |
1999/08/04 | 869 | 870 | 816 | 816 | 3,927,000 |
1999/08/03 | 914 | 915 | 807 | 879 | 11,215,000 |
1999/08/02 | 870 | 930 | 823 | 907 | 7,866,000 |
1999/07/30 | 980 | 1,009 | 851 | 862 | 10,061,000 |
1999/07/29 | 1,110 | 1,130 | 1,002 | 1,020 | 2,505,000 |
1999/07/28 | 1,105 | 1,140 | 890 | 1,090 | 10,145,000 |
1999/07/27 | 1,295 | 1,295 | 1,085 | 1,085 | 4,895,000 |
1999/07/26 | 1,230 | 1,294 | 1,230 | 1,285 | 1,354,000 |
1999/07/23 | 1,215 | 1,245 | 1,210 | 1,222 | 1,402,000 |
1999/07/22 | 1,316 | 1,316 | 1,231 | 1,235 | 1,653,000 |
1999/07/21 | 1,260 | 1,334 | 1,251 | 1,296 | 1,874,000 |
1999/07/19 | 1,230 | 1,280 | 1,211 | 1,280 | 1,579,000 |
1999/07/16 | 1,310 | 1,315 | 1,250 | 1,250 | 2,470,000 |
1999/07/15 | 1,329 | 1,348 | 1,300 | 1,309 | 1,716,000 |
1999/07/14 | 1,300 | 1,335 | 1,292 | 1,320 | 1,663,000 |
1999/07/13 | 1,355 | 1,380 | 1,301 | 1,306 | 2,797,000 |
1999/07/12 | 1,320 | 1,358 | 1,292 | 1,345 | 2,950,000 |
1999/07/09 | 1,225 | 1,308 | 1,192 | 1,280 | 3,787,000 |
1999/07/08 | 1,340 | 1,340 | 1,245 | 1,245 | 3,994,000 |
1999/07/07 | 1,290 | 1,364 | 1,285 | 1,345 | 6,046,000 |
1999/07/06 | 1,248 | 1,325 | 1,190 | 1,300 | 7,935,000 |
1999/07/05 | 1,140 | 1,265 | 1,122 | 1,234 | 4,929,000 |
1999/07/02 | 1,102 | 1,143 | 1,095 | 1,107 | 993,000 |
1999/07/01 | 1,150 | 1,159 | 1,090 | 1,111 | 1,627,000 |
1999/06/30 | 1,185 | 1,185 | 1,125 | 1,150 | 3,102,000 |
1999/06/29 | 1,042 | 1,145 | 1,026 | 1,145 | 2,815,000 |
1999/06/28 | 1,000 | 1,053 | 1,000 | 1,022 | 1,593,000 |
1999/06/25 | 1,010 | 1,060 | 970 | 1,003 | 5,136,000 |
1999/06/24 | 1,100 | 1,119 | 1,020 | 1,030 | 3,814,000 |
1999/06/23 | 1,075 | 1,148 | 1,065 | 1,090 | 2,328,000 |
1999/06/22 | 1,185 | 1,185 | 1,080 | 1,095 | 3,344,000 |
1999/06/21 | 1,175 | 1,190 | 1,160 | 1,170 | 1,351,000 |
1999/06/18 | 1,160 | 1,185 | 1,150 | 1,155 | 1,332,000 |
1999/06/17 | 1,180 | 1,208 | 1,130 | 1,170 | 2,921,000 |
1999/06/16 | 1,220 | 1,230 | 1,176 | 1,190 | 2,468,000 |
1999/06/15 | 1,231 | 1,258 | 1,200 | 1,210 | 5,559,000 |
1999/06/14 | 1,130 | 1,224 | 1,130 | 1,224 | 8,005,000 |
1999/06/11 | 1,146 | 1,150 | 1,106 | 1,125 | 2,533,000 |
1999/06/10 | 1,099 | 1,149 | 1,085 | 1,126 | 3,279,000 |
1999/06/09 | 1,080 | 1,128 | 1,074 | 1,094 | 2,790,000 |
1999/06/08 | 1,140 | 1,166 | 1,065 | 1,081 | 5,662,000 |
1999/06/07 | 1,119 | 1,180 | 1,090 | 1,147 | 7,795,000 |
1999/06/04 | 1,049 | 1,113 | 1,046 | 1,065 | 7,096,000 |
1999/06/03 | 1,020 | 1,044 | 987 | 1,040 | 3,535,000 |
1999/06/02 | 1,062 | 1,115 | 976 | 990 | 10,167,000 |
1999/06/01 | 932 | 1,022 | 886 | 1,022 | 8,601,000 |
1999/05/31 | 929 | 965 | 910 | 922 | 5,936,000 |
1999/05/28 | 1,032 | 1,088 | 930 | 939 | 6,961,000 |
1999/05/27 | 1,105 | 1,140 | 1,053 | 1,072 | 6,486,000 |
1999/05/26 | 1,060 | 1,195 | 1,050 | 1,120 | 12,295,000 |
1999/05/25 | 970 | 1,060 | 965 | 1,060 | 5,124,000 |
1999/05/24 | 984 | 1,017 | 951 | 990 | 6,502,000 |
1999/05/21 | 925 | 979 | 925 | 974 | 8,571,000 |
1999/05/20 | 883 | 915 | 873 | 915 | 4,817,000 |
1999/05/19 | 850 | 872 | 822 | 864 | 2,773,000 |
1999/05/18 | 855 | 904 | 841 | 841 | 5,630,000 |
1999/05/17 | 839 | 890 | 830 | 865 | 5,417,000 |
1999/05/14 | 814 | 849 | 804 | 840 | 4,565,000 |
1999/05/13 | 780 | 814 | 770 | 812 | 2,368,000 |
1999/05/12 | 830 | 839 | 785 | 786 | 4,963,000 |
1999/05/11 | 738 | 823 | 732 | 820 | 5,816,000 |
1999/05/10 | 768 | 773 | 746 | 748 | 1,856,000 |
1999/05/07 | 760 | 790 | 747 | 768 | 4,237,000 |
1999/05/06 | 735 | 760 | 728 | 760 | 5,622,000 |
1999/04/30 | 676 | 715 | 675 | 713 | 2,181,000 |
1999/04/28 | 680 | 705 | 676 | 680 | 2,451,000 |
1999/04/27 | 708 | 737 | 690 | 690 | 6,615,000 |
1999/04/26 | 675 | 704 | 668 | 698 | 6,174,000 |
1999/04/23 | 649 | 674 | 648 | 658 | 4,549,000 |
1999/04/22 | 624 | 647 | 611 | 641 | 2,340,000 |
1999/04/21 | 612 | 634 | 605 | 614 | 1,956,000 |
1999/04/20 | 654 | 667 | 611 | 612 | 5,041,000 |
1999/04/19 | 601 | 655 | 600 | 650 | 7,686,000 |
1999/04/16 | 581 | 594 | 570 | 590 | 2,014,000 |
1999/04/15 | 565 | 590 | 560 | 571 | 1,824,000 |
1999/04/14 | 540 | 568 | 537 | 555 | 1,014,000 |
1999/04/13 | 550 | 553 | 539 | 539 | 514,000 |
1999/04/12 | 532 | 557 | 530 | 549 | 649,000 |
1999/04/09 | 553 | 560 | 530 | 535 | 1,433,000 |
1999/04/08 | 579 | 579 | 548 | 548 | 1,045,000 |
1999/04/07 | 555 | 589 | 555 | 558 | 897,000 |
1999/04/06 | 560 | 570 | 545 | 556 | 1,363,000 |
1999/04/05 | 610 | 617 | 556 | 561 | 2,708,000 |
1999/04/02 | 600 | 610 | 585 | 600 | 3,845,000 |
1999/04/01 | 540 | 580 | 531 | 580 | 3,758,000 |
1999/03/31 | 524 | 546 | 502 | 525 | 2,561,000 |
1999/03/30 | 480 | 525 | 475 | 525 | 1,695,000 |
1999/03/29 | 474 | 488 | 455 | 465 | 1,398,000 |
1999/03/26 | 485 | 500 | 440 | 479 | 4,000,000 |
1999/03/25 | 524 | 530 | 500 | 500 | 609,000 |
1999/03/24 | 495 | 538 | 495 | 514 | 710,000 |
1999/03/23 | 520 | 533 | 505 | 510 | 954,000 |
1999/03/19 | 551 | 570 | 515 | 530 | 1,825,000 |
1999/03/18 | 588 | 595 | 541 | 541 | 2,393,000 |
1999/03/17 | 615 | 635 | 583 | 592 | 4,885,000 |
1999/03/16 | 576 | 616 | 560 | 605 | 4,423,000 |
1999/03/15 | 544 | 579 | 521 | 558 | 2,703,000 |
1999/03/12 | 511 | 585 | 511 | 554 | 4,423,000 |
1999/03/11 | 524 | 535 | 510 | 511 | 708,000 |
1999/03/10 | 486 | 540 | 485 | 517 | 2,650,000 |
1999/03/09 | 500 | 505 | 495 | 496 | 766,000 |
1999/03/08 | 521 | 521 | 498 | 510 | 1,023,000 |
1999/03/05 | 524 | 525 | 508 | 515 | 599,000 |
1999/03/04 | 513 | 530 | 508 | 523 | 806,000 |
1999/03/03 | 501 | 519 | 495 | 513 | 1,164,000 |
1999/03/02 | 540 | 545 | 501 | 501 | 1,350,000 |
1999/03/01 | 500 | 548 | 485 | 530 | 3,505,000 |
1999/02/26 | 530 | 533 | 501 | 501 | 2,091,000 |
1999/02/25 | 535 | 540 | 521 | 529 | 1,327,000 |
1999/02/24 | 549 | 562 | 521 | 527 | 3,068,000 |
1999/02/23 | 514 | 549 | 501 | 543 | 3,704,000 |
1999/02/22 | 545 | 618 | 525 | 529 | 9,036,000 |
1999/02/19 | 490 | 555 | 486 | 555 | 11,938,000 |
1999/02/18 | 450 | 475 | 446 | 475 | 2,488,000 |
1999/02/17 | 462 | 475 | 440 | 445 | 5,121,000 |
1999/02/16 | 443 | 471 | 438 | 463 | 8,668,000 |
1999/02/15 | 423 | 437 | 416 | 435 | 3,212,000 |
1999/02/12 | 405 | 427 | 400 | 420 | 3,419,000 |
1999/02/10 | 401 | 407 | 387 | 400 | 7,327,000 |
1999/02/09 | 444 | 445 | 406 | 411 | 5,349,000 |
1999/02/08 | 445 | 453 | 433 | 439 | 2,945,000 |
1999/02/05 | 445 | 463 | 442 | 446 | 3,397,000 |
1999/02/04 | 467 | 478 | 440 | 445 | 4,362,000 |
1999/02/03 | 433 | 461 | 433 | 461 | 5,368,000 |
1999/02/02 | 454 | 482 | 430 | 433 | 9,142,000 |
1999/02/01 | 448 | 451 | 434 | 450 | 3,142,000 |
1999/01/29 | 434 | 448 | 426 | 440 | 5,394,000 |
1999/01/28 | 419 | 424 | 407 | 424 | 2,690,000 |
1999/01/27 | 434 | 435 | 409 | 424 | 3,557,000 |
1999/01/26 | 393 | 434 | 390 | 427 | 6,738,000 |
1999/01/25 | 388 | 393 | 377 | 390 | 2,213,000 |
1999/01/22 | 400 | 406 | 381 | 383 | 4,670,000 |
1999/01/21 | 371 | 404 | 371 | 403 | 6,063,000 |
1999/01/20 | 382 | 400 | 362 | 366 | 6,242,000 |
1999/01/19 | 349 | 380 | 333 | 376 | 5,820,000 |
1999/01/18 | 328 | 353 | 326 | 344 | 3,899,000 |
1999/01/14 | 289 | 323 | 285 | 323 | 3,261,000 |
1999/01/13 | 295 | 304 | 291 | 291 | 1,301,000 |
1999/01/12 | 285 | 305 | 285 | 297 | 2,017,000 |
1999/01/11 | 284 | 292 | 274 | 288 | 1,148,000 |
1999/01/08 | 250 | 285 | 250 | 284 | 1,685,000 |
1999/01/07 | 258 | 265 | 246 | 250 | 665,000 |
1999/01/06 | 255 | 263 | 244 | 248 | 521,000 |
1999/01/05 | 250 | 257 | 246 | 250 | 553,000 |
1999/01/04 | 271 | 280 | 245 | 251 | 428,000 |