日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 139 142 139 141 38,000
2002/12/27 134 140 134 139 66,000
2002/12/26 132 134 130 134 23,000
2002/12/25 135 135 130 132 83,000
2002/12/24 129 138 129 130 128,000
2002/12/20 131 132 130 130 157,000
2002/12/19 132 133 130 132 224,000
2002/12/18 136 137 131 132 222,000
2002/12/17 136 139 136 137 120,000
2002/12/16 142 143 138 138 190,000
2002/12/13 138 140 137 140 234,000
2002/12/12 138 140 138 140 87,000
2002/12/11 140 140 137 138 62,000
2002/12/10 139 141 136 140 58,000
2002/12/09 143 144 138 140 138,000
2002/12/06 142 145 142 144 137,000
2002/12/05 141 144 141 142 45,000
2002/12/04 140 144 139 144 62,000
2002/12/03 144 145 140 142 77,000
2002/12/02 142 144 140 140 81,000
2002/11/29 139 142 139 142 150,000
2002/11/28 143 144 139 139 91,000
2002/11/27 143 145 139 139 89,000
2002/11/26 145 147 142 143 100,000
2002/11/25 145 145 135 144 100,000
2002/11/22 145 148 137 140 183,000
2002/11/21 130 142 130 142 188,000
2002/11/20 121 130 119 130 228,000
2002/11/19 131 133 122 122 330,000
2002/11/18 138 141 132 135 128,000
2002/11/15 143 143 137 143 281,000
2002/11/14 143 143 136 140 295,000
2002/11/13 146 146 141 141 80,000
2002/11/12 140 145 140 145 139,000
2002/11/11 147 150 145 145 135,000
2002/11/08 151 153 150 151 132,000
2002/11/07 154 155 153 154 58,000
2002/11/06 154 154 150 153 77,000
2002/11/05 150 155 150 153 116,000
2002/11/01 151 153 150 150 215,000
2002/10/31 152 155 150 152 67,000
2002/10/30 153 157 151 153 125,000
2002/10/29 155 156 152 154 72,000
2002/10/28 158 159 153 156 97,000
2002/10/25 158 160 152 158 143,000
2002/10/24 152 155 152 152 194,000
2002/10/23 155 160 155 157 266,000
2002/10/22 167 171 160 160 422,000
2002/10/21 173 173 165 167 157,000
2002/10/18 169 176 166 168 229,000
2002/10/17 168 171 166 166 304,000
2002/10/16 162 182 161 171 813,000
2002/10/15 167 167 155 158 381,000
2002/10/11 153 159 146 152 254,000
2002/10/10 145 145 140 141 390,000
2002/10/09 155 155 145 146 253,000
2002/10/08 142 159 141 159 431,000
2002/10/07 166 167 143 150 449,000
2002/10/04 167 168 166 166 118,000
2002/10/03 171 172 165 168 256,000
2002/10/02 177 177 171 171 74,000
2002/10/01 178 178 172 175 136,000
2002/09/30 171 178 171 173 58,000
2002/09/27 176 179 173 178 64,000
2002/09/26 175 179 172 172 67,000
2002/09/25 180 180 171 175 51,000
2002/09/24 175 180 169 175 180,000
2002/09/20 179 182 176 179 106,000
2002/09/19 180 184 177 180 196,000
2002/09/18 180 180 170 179 58,000
2002/09/17 182 183 176 178 156,000
2002/09/13 166 173 166 172 302,000
2002/09/12 179 179 175 178 94,000
2002/09/11 177 180 175 175 82,000
2002/09/10 178 180 177 177 82,000
2002/09/09 178 179 175 179 103,000
2002/09/06 176 176 173 173 104,000
2002/09/05 175 182 175 181 154,000
2002/09/04 176 178 172 175 174,000
2002/09/03 186 188 180 182 194,000
2002/09/02 186 189 186 189 80,000
2002/08/30 188 190 188 189 59,000
2002/08/29 191 191 188 191 116,000
2002/08/28 192 192 190 192 104,000
2002/08/27 190 192 190 192 74,000
2002/08/26 190 193 190 192 189,000
2002/08/23 194 194 188 190 47,000
2002/08/22 190 192 185 188 96,000
2002/08/21 187 189 185 188 29,000
2002/08/20 188 188 184 188 91,000
2002/08/19 194 195 185 188 101,000
2002/08/16 190 195 185 195 208,000
2002/08/15 193 193 185 186 141,000
2002/08/14 185 185 183 183 54,000
2002/08/13 183 190 182 185 38,000
2002/08/12 189 190 185 185 64,000
2002/08/09 186 193 186 192 84,000
2002/08/08 193 193 185 186 157,000
2002/08/07 184 200 177 200 147,000
2002/08/06 174 177 171 174 289,000
2002/08/05 186 186 179 182 247,000
2002/08/02 189 191 185 185 183,000
2002/08/01 192 192 187 191 45,000
2002/07/31 193 193 188 190 93,000
2002/07/30 190 194 190 191 73,000
2002/07/29 191 192 186 186 144,000
2002/07/26 193 195 186 188 242,000
2002/07/25 202 202 193 193 88,000
2002/07/24 199 200 191 192 227,000
2002/07/23 200 200 196 197 145,000
2002/07/22 200 204 199 201 170,000
2002/07/19 206 206 203 203 63,000
2002/07/18 202 210 199 210 196,000
2002/07/17 202 202 198 201 139,000
2002/07/16 205 206 203 203 96,000
2002/07/15 213 213 205 205 167,000
2002/07/12 206 208 205 207 107,000
2002/07/11 208 212 206 206 145,000
2002/07/10 210 212 209 210 86,000
2002/07/09 215 215 210 214 75,000
2002/07/08 215 215 208 215 189,000
2002/07/05 213 214 211 212 89,000
2002/07/04 213 213 210 210 112,000
2002/07/03 207 212 203 209 103,000
2002/07/02 206 207 204 207 62,000
2002/07/01 205 206 204 204 34,000
2002/06/28 202 205 202 203 111,000
2002/06/27 205 205 201 202 95,000
2002/06/26 201 209 201 201 173,000
2002/06/25 203 210 200 210 151,000
2002/06/24 188 202 188 198 243,000
2002/06/21 204 204 197 198 220,000
2002/06/20 201 206 199 204 370,000
2002/06/19 211 211 205 205 434,000
2002/06/18 214 215 210 211 236,000
2002/06/17 223 223 211 211 558,000
2002/06/14 220 220 217 220 379,000
2002/06/13 220 224 219 220 460,000
2002/06/12 224 225 220 220 183,000
2002/06/11 219 224 219 223 219,000
2002/06/10 222 223 219 220 367,000
2002/06/07 224 226 222 224 282,000
2002/06/06 231 231 226 226 330,000
2002/06/05 235 239 231 231 342,000
2002/06/04 237 237 233 235 240,000
2002/06/03 241 241 235 237 106,000
2002/05/31 236 238 234 236 179,000
2002/05/30 245 245 236 236 392,000
2002/05/29 234 246 232 243 1,013,000
2002/05/28 234 235 231 235 202,000
2002/05/27 231 238 231 234 152,000
2002/05/24 240 240 232 233 203,000
2002/05/23 242 242 234 237 393,000
2002/05/22 226 247 226 243 1,219,000
2002/05/21 224 229 224 228 146,000
2002/05/20 228 228 223 223 257,000
2002/05/17 226 230 223 225 352,000
2002/05/16 227 231 224 231 263,000
2002/05/15 240 241 225 227 538,000
2002/05/14 223 235 222 235 471,000
2002/05/13 221 224 221 222 210,000
2002/05/10 225 226 221 225 479,000
2002/05/09 230 234 227 227 273,000
2002/05/08 227 231 226 231 279,000
2002/05/07 232 233 223 227 525,000
2002/05/02 239 239 236 237 378,000
2002/05/01 238 243 236 239 374,000
2002/04/30 246 246 236 238 566,000
2002/04/26 248 250 232 236 1,210,000
2002/04/25 247 257 245 249 1,336,000
2002/04/24 258 259 244 248 2,276,000
2002/04/23 276 278 260 264 3,749,000
2002/04/22 252 276 250 271 7,464,000
2002/04/19 226 252 225 251 3,700,000
2002/04/18 225 230 223 227 438,000
2002/04/17 226 233 222 222 639,000
2002/04/16 224 226 222 226 298,000
2002/04/15 228 228 217 223 405,000
2002/04/12 225 226 222 225 218,000
2002/04/11 232 232 225 225 165,000
2002/04/10 227 233 226 228 333,000
2002/04/09 235 236 227 227 495,000
2002/04/08 225 235 225 235 675,000
2002/04/05 225 228 224 225 212,000
2002/04/04 223 229 221 227 247,000
2002/04/03 216 227 216 221 325,000
2002/04/02 220 222 216 218 364,000
2002/04/01 236 236 223 223 1,087,000
2002/03/29 219 232 219 226 2,037,000
2002/03/28 215 218 213 215 139,000
2002/03/27 210 213 210 213 98,000
2002/03/26 215 215 211 212 102,000
2002/03/25 213 217 209 213 204,000
2002/03/22 213 213 205 210 262,000
2002/03/20 220 220 213 213 246,000
2002/03/19 223 224 217 217 213,000
2002/03/18 219 224 218 219 346,000
2002/03/15 220 223 214 219 580,000
2002/03/14 210 215 207 214 164,000
2002/03/13 207 216 207 210 150,000
2002/03/12 221 222 214 215 263,000
2002/03/11 207 226 207 220 960,000
2002/03/08 205 208 204 206 310,000
2002/03/07 205 206 202 204 172,000
2002/03/06 211 211 205 207 114,000
2002/03/05 215 218 202 211 208,000
2002/03/04 201 217 200 215 541,000
2002/03/01 200 203 196 201 137,000
2002/02/28 196 205 191 199 161,000
2002/02/27 185 196 185 196 229,000
2002/02/26 201 204 191 195 239,000
2002/02/25 205 208 202 202 152,000
2002/02/22 205 206 201 205 187,000
2002/02/21 205 205 200 204 133,000
2002/02/20 204 206 201 204 120,000
2002/02/19 207 209 202 204 378,000
2002/02/18 203 205 194 203 189,000
2002/02/15 210 210 201 205 242,000
2002/02/14 207 213 202 203 264,000
2002/02/13 221 222 200 205 1,199,000
2002/02/12 206 218 201 218 1,461,000
2002/02/08 180 193 180 191 495,000
2002/02/07 177 180 176 180 138,000
2002/02/06 176 179 176 178 138,000
2002/02/05 179 179 177 179 166,000
2002/02/04 182 182 177 180 147,000
2002/02/01 183 183 177 179 220,000
2002/01/31 182 183 179 179 101,000
2002/01/30 175 180 175 180 161,000
2002/01/29 184 185 178 180 99,000
2002/01/28 181 184 180 184 63,000
2002/01/25 185 185 177 180 212,000
2002/01/24 186 186 177 182 182,000
2002/01/23 187 189 177 183 482,000
2002/01/22 180 202 180 192 1,841,000
2002/01/21 174 179 174 179 311,000
2002/01/18 171 174 167 174 237,000
2002/01/17 168 173 166 171 211,000
2002/01/16 168 170 164 168 383,000
2002/01/15 176 176 167 167 385,000
2002/01/11 180 180 171 171 384,000
2002/01/10 180 184 176 178 331,000
2002/01/09 174 186 171 180 936,000
2002/01/08 171 173 168 169 536,000
2002/01/07 170 177 168 176 454,000
2002/01/04 175 175 170 172 119,000

このページの先頭へ