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 |
---|---|---|---|---|---|
2000/12/29 | 142 | 145 | 140 | 140 | 387,000 |
2000/12/28 | 145 | 148 | 142 | 143 | 404,000 |
2000/12/27 | 149 | 149 | 145 | 145 | 205,000 |
2000/12/26 | 144 | 149 | 143 | 148 | 303,000 |
2000/12/25 | 142 | 146 | 142 | 143 | 273,000 |
2000/12/22 | 142 | 144 | 141 | 143 | 317,000 |
2000/12/21 | 143 | 145 | 141 | 143 | 546,000 |
2000/12/20 | 143 | 149 | 143 | 145 | 380,000 |
2000/12/19 | 158 | 158 | 146 | 146 | 471,000 |
2000/12/18 | 152 | 155 | 151 | 153 | 184,000 |
2000/12/15 | 154 | 157 | 153 | 153 | 182,000 |
2000/12/14 | 154 | 160 | 153 | 153 | 148,000 |
2000/12/13 | 159 | 159 | 155 | 155 | 105,000 |
2000/12/12 | 158 | 160 | 154 | 154 | 208,000 |
2000/12/11 | 152 | 157 | 152 | 155 | 241,000 |
2000/12/08 | 158 | 163 | 155 | 155 | 324,000 |
2000/12/07 | 168 | 169 | 159 | 160 | 373,000 |
2000/12/06 | 170 | 172 | 165 | 165 | 175,000 |
2000/12/05 | 170 | 174 | 165 | 165 | 235,000 |
2000/12/04 | 175 | 177 | 169 | 171 | 332,000 |
2000/12/01 | 162 | 173 | 160 | 169 | 546,000 |
2000/11/30 | 172 | 178 | 161 | 162 | 1,087,000 |
2000/11/29 | 156 | 172 | 156 | 171 | 1,002,000 |
2000/11/28 | 149 | 168 | 147 | 159 | 550,000 |
2000/11/27 | 144 | 149 | 143 | 147 | 270,000 |
2000/11/24 | 141 | 145 | 140 | 143 | 657,000 |
2000/11/22 | 143 | 146 | 141 | 142 | 759,000 |
2000/11/21 | 149 | 150 | 142 | 143 | 413,000 |
2000/11/20 | 141 | 155 | 141 | 150 | 599,000 |
2000/11/17 | 140 | 144 | 140 | 141 | 761,000 |
2000/11/16 | 153 | 153 | 142 | 144 | 919,000 |
2000/11/15 | 154 | 155 | 152 | 153 | 474,000 |
2000/11/14 | 154 | 155 | 152 | 153 | 221,000 |
2000/11/13 | 155 | 158 | 154 | 154 | 269,000 |
2000/11/10 | 156 | 160 | 155 | 158 | 284,000 |
2000/11/09 | 165 | 165 | 158 | 158 | 486,000 |
2000/11/08 | 154 | 169 | 152 | 160 | 898,000 |
2000/11/07 | 153 | 154 | 150 | 151 | 181,000 |
2000/11/06 | 148 | 153 | 148 | 149 | 573,000 |
2000/11/02 | 157 | 157 | 150 | 152 | 378,000 |
2000/11/01 | 153 | 156 | 148 | 153 | 674,000 |
2000/10/31 | 149 | 153 | 144 | 150 | 1,059,000 |
2000/10/30 | 176 | 178 | 146 | 154 | 3,294,000 |
2000/10/27 | 185 | 195 | 165 | 171 | 5,681,000 |
2000/10/26 | 133 | 165 | 133 | 164 | 1,220,000 |
2000/10/25 | 141 | 142 | 132 | 135 | 327,000 |
2000/10/24 | 135 | 135 | 130 | 131 | 245,000 |
2000/10/23 | 135 | 137 | 128 | 130 | 526,000 |
2000/10/20 | 135 | 142 | 135 | 140 | 436,000 |
2000/10/19 | 135 | 138 | 133 | 134 | 346,000 |
2000/10/18 | 135 | 140 | 133 | 135 | 414,000 |
2000/10/17 | 145 | 146 | 136 | 137 | 582,000 |
2000/10/16 | 146 | 150 | 145 | 145 | 181,000 |
2000/10/13 | 145 | 152 | 142 | 146 | 395,000 |
2000/10/12 | 142 | 153 | 138 | 149 | 736,000 |
2000/10/11 | 149 | 150 | 143 | 145 | 475,000 |
2000/10/10 | 150 | 155 | 148 | 151 | 429,000 |
2000/10/06 | 156 | 157 | 153 | 154 | 277,000 |
2000/10/05 | 161 | 162 | 155 | 158 | 271,000 |
2000/10/04 | 157 | 163 | 155 | 160 | 295,000 |
2000/10/03 | 154 | 158 | 148 | 157 | 666,000 |
2000/10/02 | 170 | 170 | 153 | 153 | 446,000 |
2000/09/29 | 166 | 169 | 165 | 167 | 336,000 |
2000/09/28 | 166 | 170 | 165 | 165 | 200,000 |
2000/09/27 | 168 | 170 | 165 | 167 | 672,000 |
2000/09/26 | 180 | 180 | 171 | 171 | 389,000 |
2000/09/25 | 187 | 187 | 178 | 179 | 226,000 |
2000/09/22 | 184 | 188 | 180 | 182 | 137,000 |
2000/09/21 | 190 | 190 | 183 | 187 | 170,000 |
2000/09/20 | 182 | 187 | 180 | 182 | 259,000 |
2000/09/19 | 181 | 184 | 178 | 182 | 242,000 |
2000/09/18 | 188 | 189 | 180 | 183 | 434,000 |
2000/09/14 | 191 | 193 | 188 | 189 | 208,000 |
2000/09/13 | 191 | 194 | 190 | 190 | 185,000 |
2000/09/12 | 191 | 193 | 190 | 190 | 145,000 |
2000/09/11 | 191 | 194 | 190 | 191 | 161,000 |
2000/09/08 | 191 | 194 | 191 | 193 | 156,000 |
2000/09/07 | 193 | 193 | 190 | 190 | 171,000 |
2000/09/06 | 191 | 195 | 191 | 193 | 174,000 |
2000/09/05 | 192 | 194 | 190 | 191 | 346,000 |
2000/09/04 | 197 | 197 | 194 | 194 | 148,000 |
2000/09/01 | 198 | 199 | 196 | 197 | 254,000 |
2000/08/31 | 198 | 199 | 196 | 199 | 126,000 |
2000/08/30 | 198 | 200 | 196 | 196 | 190,000 |
2000/08/29 | 200 | 200 | 198 | 198 | 153,000 |
2000/08/28 | 200 | 205 | 200 | 200 | 165,000 |
2000/08/25 | 203 | 207 | 200 | 202 | 275,000 |
2000/08/24 | 202 | 206 | 202 | 203 | 182,000 |
2000/08/23 | 205 | 205 | 202 | 204 | 128,000 |
2000/08/22 | 200 | 205 | 200 | 205 | 218,000 |
2000/08/21 | 200 | 209 | 199 | 202 | 167,000 |
2000/08/18 | 200 | 203 | 200 | 200 | 101,000 |
2000/08/17 | 205 | 208 | 201 | 201 | 225,000 |
2000/08/16 | 203 | 216 | 201 | 208 | 640,000 |
2000/08/15 | 201 | 204 | 199 | 199 | 155,000 |
2000/08/14 | 198 | 206 | 198 | 201 | 205,000 |
2000/08/11 | 200 | 202 | 198 | 199 | 217,000 |
2000/08/10 | 198 | 203 | 198 | 202 | 209,000 |
2000/08/09 | 200 | 200 | 196 | 198 | 333,000 |
2000/08/08 | 203 | 205 | 198 | 198 | 244,000 |
2000/08/07 | 203 | 206 | 203 | 203 | 176,000 |
2000/08/04 | 219 | 219 | 203 | 203 | 555,000 |
2000/08/03 | 219 | 230 | 211 | 214 | 1,546,000 |
2000/08/02 | 195 | 210 | 192 | 209 | 504,000 |
2000/08/01 | 193 | 199 | 192 | 194 | 214,000 |
2000/07/31 | 193 | 196 | 191 | 196 | 517,000 |
2000/07/28 | 195 | 198 | 194 | 196 | 373,000 |
2000/07/27 | 201 | 201 | 192 | 195 | 573,000 |
2000/07/26 | 199 | 203 | 198 | 201 | 236,000 |
2000/07/25 | 204 | 205 | 198 | 198 | 514,000 |
2000/07/24 | 213 | 213 | 205 | 205 | 360,000 |
2000/07/21 | 205 | 210 | 205 | 208 | 271,000 |
2000/07/19 | 205 | 207 | 203 | 206 | 351,000 |
2000/07/18 | 206 | 208 | 203 | 205 | 322,000 |
2000/07/17 | 215 | 216 | 206 | 206 | 381,000 |
2000/07/14 | 211 | 214 | 207 | 214 | 627,000 |
2000/07/13 | 209 | 211 | 201 | 206 | 914,000 |
2000/07/12 | 215 | 216 | 210 | 211 | 775,000 |
2000/07/11 | 227 | 227 | 218 | 218 | 636,000 |
2000/07/10 | 221 | 230 | 221 | 225 | 399,000 |
2000/07/07 | 223 | 226 | 218 | 223 | 697,000 |
2000/07/06 | 221 | 238 | 215 | 223 | 1,646,000 |
2000/07/05 | 243 | 250 | 223 | 223 | 2,227,000 |
2000/07/04 | 245 | 273 | 240 | 240 | 6,291,000 |
2000/07/03 | 210 | 244 | 205 | 240 | 3,327,000 |
2000/06/30 | 206 | 207 | 202 | 205 | 819,000 |
2000/06/29 | 193 | 204 | 191 | 201 | 713,000 |
2000/06/28 | 192 | 195 | 191 | 191 | 348,000 |
2000/06/27 | 191 | 195 | 190 | 195 | 413,000 |
2000/06/26 | 199 | 199 | 190 | 191 | 416,000 |
2000/06/23 | 188 | 198 | 188 | 197 | 825,000 |
2000/06/22 | 186 | 192 | 186 | 191 | 846,000 |
2000/06/21 | 197 | 197 | 186 | 187 | 1,801,000 |
2000/06/20 | 201 | 202 | 198 | 199 | 761,000 |
2000/06/19 | 204 | 205 | 198 | 204 | 1,248,000 |
2000/06/16 | 206 | 209 | 205 | 209 | 527,000 |
2000/06/15 | 209 | 210 | 206 | 206 | 646,000 |
2000/06/14 | 218 | 219 | 208 | 213 | 523,000 |
2000/06/13 | 208 | 219 | 207 | 215 | 943,000 |
2000/06/12 | 213 | 215 | 205 | 207 | 923,000 |
2000/06/09 | 214 | 217 | 208 | 212 | 1,140,000 |
2000/06/08 | 223 | 224 | 213 | 214 | 795,000 |
2000/06/07 | 224 | 224 | 217 | 218 | 777,000 |
2000/06/06 | 219 | 224 | 213 | 219 | 788,000 |
2000/06/05 | 216 | 230 | 207 | 222 | 1,573,000 |
2000/06/02 | 239 | 242 | 210 | 221 | 4,111,000 |
2000/06/01 | 206 | 235 | 193 | 229 | 5,963,000 |
2000/05/31 | 235 | 235 | 200 | 203 | 4,870,000 |
2000/05/30 | 235 | 238 | 225 | 230 | 2,058,000 |
2000/05/29 | 249 | 250 | 235 | 235 | 1,274,000 |
2000/05/26 | 241 | 253 | 232 | 247 | 2,156,000 |
2000/05/25 | 240 | 257 | 224 | 236 | 4,754,000 |
2000/05/24 | 266 | 271 | 222 | 230 | 9,265,000 |
2000/05/23 | 336 | 345 | 285 | 291 | 7,304,000 |
2000/05/22 | 339 | 365 | 330 | 331 | 6,963,000 |
2000/05/19 | 310 | 369 | 303 | 324 | 17,845,000 |
2000/05/18 | 240 | 315 | 220 | 315 | 16,295,000 |
2000/05/17 | 245 | 277 | 218 | 235 | 12,035,000 |
2000/05/16 | 242 | 247 | 229 | 247 | 6,910,000 |
2000/05/15 | 162 | 197 | 160 | 197 | 3,105,000 |
2000/05/12 | 134 | 147 | 133 | 147 | 981,000 |
2000/05/11 | 133 | 134 | 129 | 133 | 171,000 |
2000/05/10 | 133 | 134 | 129 | 133 | 276,000 |
2000/05/09 | 134 | 137 | 132 | 134 | 342,000 |
2000/05/08 | 139 | 139 | 132 | 133 | 404,000 |
2000/05/02 | 125 | 131 | 125 | 131 | 565,000 |
2000/05/01 | 125 | 125 | 112 | 123 | 1,716,000 |
2000/04/28 | 134 | 135 | 127 | 127 | 708,000 |
2000/04/27 | 137 | 137 | 130 | 136 | 1,348,000 |
2000/04/26 | 158 | 158 | 123 | 137 | 2,734,000 |
2000/04/25 | 164 | 164 | 157 | 162 | 357,000 |
2000/04/24 | 170 | 170 | 163 | 164 | 259,000 |
2000/04/21 | 172 | 173 | 170 | 170 | 241,000 |
2000/04/20 | 173 | 175 | 171 | 171 | 169,000 |
2000/04/19 | 177 | 177 | 173 | 173 | 190,000 |
2000/04/18 | 175 | 180 | 170 | 172 | 411,000 |
2000/04/17 | 180 | 180 | 170 | 170 | 603,000 |
2000/04/14 | 184 | 190 | 181 | 184 | 171,000 |
2000/04/13 | 188 | 188 | 183 | 184 | 102,000 |
2000/04/12 | 188 | 189 | 182 | 183 | 173,000 |
2000/04/11 | 190 | 192 | 188 | 188 | 155,000 |
2000/04/10 | 191 | 195 | 191 | 191 | 150,000 |
2000/04/07 | 193 | 194 | 190 | 190 | 165,000 |
2000/04/06 | 196 | 197 | 192 | 193 | 135,000 |
2000/04/05 | 197 | 204 | 192 | 192 | 351,000 |
2000/04/04 | 195 | 197 | 192 | 197 | 152,000 |
2000/04/03 | 198 | 198 | 191 | 191 | 152,000 |
2000/03/31 | 195 | 199 | 195 | 198 | 201,000 |
2000/03/30 | 193 | 200 | 193 | 197 | 172,000 |
2000/03/29 | 193 | 195 | 191 | 192 | 104,000 |
2000/03/28 | 190 | 196 | 190 | 196 | 182,000 |
2000/03/27 | 209 | 210 | 190 | 190 | 276,000 |
2000/03/24 | 204 | 207 | 200 | 201 | 514,000 |
2000/03/23 | 181 | 207 | 181 | 194 | 568,000 |
2000/03/22 | 185 | 186 | 180 | 183 | 568,000 |
2000/03/21 | 186 | 188 | 184 | 185 | 396,000 |
2000/03/17 | 187 | 188 | 184 | 188 | 360,000 |
2000/03/16 | 183 | 188 | 183 | 188 | 142,000 |
2000/03/15 | 185 | 188 | 183 | 188 | 324,000 |
2000/03/14 | 188 | 189 | 185 | 187 | 263,000 |
2000/03/13 | 199 | 199 | 186 | 186 | 549,000 |
2000/03/10 | 184 | 189 | 184 | 189 | 370,000 |
2000/03/09 | 180 | 187 | 180 | 184 | 270,000 |
2000/03/08 | 185 | 185 | 180 | 180 | 458,000 |
2000/03/07 | 190 | 192 | 186 | 187 | 437,000 |
2000/03/06 | 198 | 198 | 190 | 191 | 396,000 |
2000/03/03 | 198 | 198 | 196 | 196 | 205,000 |
2000/03/02 | 200 | 203 | 196 | 197 | 278,000 |
2000/03/01 | 200 | 204 | 196 | 199 | 269,000 |
2000/02/29 | 195 | 201 | 195 | 199 | 324,000 |
2000/02/28 | 214 | 220 | 193 | 200 | 536,000 |
2000/02/25 | 190 | 215 | 188 | 215 | 651,000 |
2000/02/24 | 189 | 197 | 187 | 194 | 387,000 |
2000/02/23 | 181 | 197 | 181 | 190 | 592,000 |
2000/02/22 | 190 | 190 | 171 | 180 | 1,754,000 |
2000/02/21 | 205 | 208 | 183 | 190 | 1,410,000 |
2000/02/18 | 205 | 210 | 203 | 210 | 533,000 |
2000/02/17 | 219 | 221 | 210 | 211 | 520,000 |
2000/02/16 | 203 | 229 | 202 | 219 | 1,336,000 |
2000/02/15 | 231 | 236 | 202 | 207 | 2,428,000 |
2000/02/14 | 254 | 258 | 235 | 236 | 2,007,000 |
2000/02/10 | 266 | 268 | 261 | 264 | 645,000 |
2000/02/09 | 270 | 276 | 267 | 268 | 434,000 |
2000/02/08 | 275 | 285 | 273 | 273 | 483,000 |
2000/02/07 | 271 | 279 | 265 | 270 | 389,000 |
2000/02/04 | 260 | 275 | 256 | 271 | 1,004,000 |
2000/02/03 | 266 | 268 | 261 | 262 | 768,000 |
2000/02/02 | 272 | 274 | 267 | 268 | 626,000 |
2000/02/01 | 280 | 280 | 268 | 273 | 257,000 |
2000/01/31 | 261 | 284 | 260 | 280 | 502,000 |
2000/01/28 | 268 | 270 | 261 | 262 | 1,027,000 |
2000/01/27 | 279 | 279 | 267 | 271 | 1,046,000 |
2000/01/26 | 292 | 294 | 280 | 281 | 749,000 |
2000/01/25 | 290 | 300 | 290 | 296 | 314,000 |
2000/01/24 | 298 | 301 | 291 | 300 | 333,000 |
2000/01/21 | 306 | 306 | 295 | 303 | 424,000 |
2000/01/20 | 294 | 310 | 293 | 304 | 508,000 |
2000/01/19 | 300 | 303 | 288 | 295 | 704,000 |
2000/01/18 | 318 | 318 | 305 | 305 | 531,000 |
2000/01/17 | 332 | 333 | 316 | 318 | 522,000 |
2000/01/14 | 350 | 357 | 322 | 322 | 2,016,000 |
2000/01/13 | 319 | 347 | 310 | 336 | 2,669,000 |
2000/01/12 | 305 | 314 | 290 | 314 | 686,000 |
2000/01/11 | 297 | 308 | 284 | 300 | 750,000 |
2000/01/07 | 308 | 324 | 275 | 282 | 1,731,000 |
2000/01/06 | 261 | 305 | 260 | 305 | 1,743,000 |
2000/01/05 | 260 | 267 | 259 | 260 | 665,000 |
2000/01/04 | 260 | 268 | 260 | 267 | 243,000 |