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 |
---|---|---|---|---|---|
2004/12/30 | 168 | 168 | 166 | 166 | 246,000 |
2004/12/29 | 168 | 169 | 167 | 168 | 618,000 |
2004/12/28 | 168 | 169 | 167 | 168 | 351,000 |
2004/12/27 | 172 | 172 | 166 | 169 | 788,000 |
2004/12/24 | 169 | 174 | 168 | 171 | 828,000 |
2004/12/22 | 170 | 170 | 166 | 168 | 569,000 |
2004/12/21 | 164 | 172 | 164 | 171 | 1,913,000 |
2004/12/20 | 162 | 165 | 161 | 163 | 722,000 |
2004/12/17 | 161 | 163 | 160 | 163 | 418,000 |
2004/12/16 | 164 | 165 | 160 | 162 | 564,000 |
2004/12/15 | 166 | 166 | 164 | 166 | 274,000 |
2004/12/14 | 162 | 166 | 157 | 165 | 954,000 |
2004/12/13 | 165 | 169 | 164 | 164 | 366,000 |
2004/12/10 | 168 | 169 | 167 | 167 | 478,000 |
2004/12/09 | 173 | 176 | 169 | 169 | 556,000 |
2004/12/08 | 176 | 177 | 175 | 175 | 174,000 |
2004/12/07 | 181 | 181 | 177 | 178 | 449,000 |
2004/12/06 | 173 | 183 | 173 | 180 | 1,317,000 |
2004/12/03 | 175 | 176 | 174 | 174 | 279,000 |
2004/12/02 | 176 | 177 | 175 | 176 | 192,000 |
2004/12/01 | 176 | 177 | 175 | 176 | 206,000 |
2004/11/30 | 177 | 177 | 175 | 176 | 155,000 |
2004/11/29 | 176 | 178 | 176 | 177 | 89,000 |
2004/11/26 | 177 | 178 | 175 | 176 | 156,000 |
2004/11/25 | 180 | 180 | 175 | 178 | 243,000 |
2004/11/24 | 180 | 180 | 178 | 179 | 116,000 |
2004/11/22 | 179 | 179 | 176 | 178 | 178,000 |
2004/11/19 | 181 | 182 | 180 | 180 | 138,000 |
2004/11/18 | 181 | 183 | 180 | 180 | 126,000 |
2004/11/17 | 181 | 183 | 181 | 181 | 128,000 |
2004/11/16 | 184 | 185 | 179 | 180 | 434,000 |
2004/11/15 | 180 | 185 | 179 | 185 | 516,000 |
2004/11/12 | 180 | 180 | 178 | 179 | 182,000 |
2004/11/11 | 179 | 180 | 178 | 179 | 239,000 |
2004/11/10 | 179 | 180 | 179 | 180 | 150,000 |
2004/11/09 | 181 | 181 | 179 | 181 | 132,000 |
2004/11/08 | 182 | 182 | 180 | 180 | 216,000 |
2004/11/05 | 181 | 182 | 179 | 181 | 308,000 |
2004/11/04 | 179 | 182 | 179 | 180 | 195,000 |
2004/11/02 | 179 | 182 | 178 | 181 | 234,000 |
2004/11/01 | 180 | 182 | 177 | 179 | 193,000 |
2004/10/29 | 181 | 182 | 180 | 181 | 286,000 |
2004/10/28 | 182 | 184 | 181 | 183 | 273,000 |
2004/10/27 | 186 | 187 | 182 | 184 | 379,000 |
2004/10/26 | 181 | 185 | 181 | 184 | 334,000 |
2004/10/25 | 180 | 183 | 180 | 182 | 207,000 |
2004/10/22 | 182 | 188 | 181 | 183 | 657,000 |
2004/10/21 | 184 | 185 | 182 | 182 | 268,000 |
2004/10/20 | 186 | 186 | 184 | 184 | 249,000 |
2004/10/19 | 186 | 187 | 185 | 186 | 194,000 |
2004/10/18 | 188 | 189 | 185 | 187 | 209,000 |
2004/10/15 | 184 | 187 | 184 | 187 | 485,000 |
2004/10/14 | 189 | 190 | 185 | 186 | 786,000 |
2004/10/13 | 189 | 194 | 188 | 190 | 786,000 |
2004/10/12 | 191 | 191 | 188 | 188 | 390,000 |
2004/10/08 | 193 | 194 | 191 | 192 | 297,000 |
2004/10/07 | 196 | 197 | 193 | 195 | 384,000 |
2004/10/06 | 195 | 196 | 193 | 195 | 363,000 |
2004/10/05 | 195 | 198 | 194 | 194 | 552,000 |
2004/10/04 | 193 | 195 | 192 | 193 | 533,000 |
2004/10/01 | 190 | 193 | 189 | 192 | 321,000 |
2004/09/30 | 189 | 191 | 188 | 189 | 439,000 |
2004/09/29 | 191 | 193 | 188 | 188 | 362,000 |
2004/09/28 | 193 | 194 | 189 | 190 | 796,000 |
2004/09/27 | 203 | 203 | 188 | 193 | 1,497,000 |
2004/09/24 | 186 | 206 | 183 | 201 | 3,133,000 |
2004/09/22 | 188 | 190 | 184 | 185 | 527,000 |
2004/09/21 | 193 | 193 | 188 | 188 | 539,000 |
2004/09/17 | 197 | 198 | 189 | 192 | 722,000 |
2004/09/16 | 196 | 198 | 195 | 198 | 422,000 |
2004/09/15 | 200 | 200 | 197 | 199 | 617,000 |
2004/09/14 | 203 | 203 | 198 | 201 | 1,035,000 |
2004/09/13 | 192 | 205 | 192 | 205 | 767,000 |
2004/09/10 | 192 | 194 | 191 | 194 | 823,000 |
2004/09/09 | 200 | 201 | 196 | 196 | 387,000 |
2004/09/08 | 201 | 202 | 199 | 200 | 260,000 |
2004/09/07 | 205 | 205 | 198 | 200 | 531,000 |
2004/09/06 | 206 | 206 | 199 | 204 | 813,000 |
2004/09/03 | 203 | 207 | 196 | 202 | 1,232,000 |
2004/09/02 | 207 | 207 | 198 | 201 | 1,590,000 |
2004/09/01 | 191 | 203 | 190 | 202 | 1,687,000 |
2004/08/31 | 189 | 189 | 188 | 189 | 120,000 |
2004/08/30 | 192 | 192 | 189 | 189 | 317,000 |
2004/08/27 | 192 | 193 | 190 | 192 | 195,000 |
2004/08/26 | 196 | 196 | 190 | 193 | 255,000 |
2004/08/25 | 187 | 194 | 185 | 193 | 756,000 |
2004/08/24 | 186 | 188 | 184 | 186 | 354,000 |
2004/08/23 | 188 | 188 | 185 | 185 | 302,000 |
2004/08/20 | 186 | 189 | 184 | 187 | 518,000 |
2004/08/19 | 182 | 188 | 182 | 187 | 473,000 |
2004/08/18 | 186 | 186 | 181 | 181 | 293,000 |
2004/08/17 | 186 | 187 | 184 | 186 | 244,000 |
2004/08/16 | 189 | 189 | 183 | 184 | 341,000 |
2004/08/13 | 190 | 190 | 187 | 188 | 378,000 |
2004/08/12 | 194 | 195 | 187 | 192 | 471,000 |
2004/08/11 | 195 | 196 | 192 | 194 | 354,000 |
2004/08/10 | 187 | 193 | 187 | 191 | 445,000 |
2004/08/09 | 185 | 189 | 183 | 188 | 624,000 |
2004/08/06 | 194 | 195 | 192 | 192 | 327,000 |
2004/08/05 | 196 | 197 | 193 | 196 | 400,000 |
2004/08/04 | 198 | 199 | 191 | 196 | 842,000 |
2004/08/03 | 205 | 206 | 199 | 200 | 515,000 |
2004/08/02 | 203 | 204 | 200 | 202 | 378,000 |
2004/07/30 | 202 | 203 | 201 | 202 | 329,000 |
2004/07/29 | 207 | 207 | 200 | 201 | 540,000 |
2004/07/28 | 205 | 207 | 202 | 207 | 532,000 |
2004/07/27 | 210 | 211 | 198 | 201 | 1,085,000 |
2004/07/26 | 219 | 220 | 208 | 211 | 1,004,000 |
2004/07/23 | 223 | 228 | 216 | 222 | 4,155,000 |
2004/07/22 | 206 | 214 | 204 | 214 | 966,000 |
2004/07/21 | 203 | 206 | 202 | 206 | 316,000 |
2004/07/20 | 203 | 203 | 201 | 201 | 297,000 |
2004/07/16 | 204 | 204 | 201 | 203 | 609,000 |
2004/07/15 | 207 | 207 | 201 | 204 | 1,057,000 |
2004/07/14 | 217 | 217 | 208 | 209 | 838,000 |
2004/07/13 | 216 | 220 | 215 | 216 | 1,661,000 |
2004/07/12 | 211 | 214 | 210 | 211 | 405,000 |
2004/07/09 | 207 | 211 | 206 | 210 | 624,000 |
2004/07/08 | 210 | 210 | 206 | 206 | 300,000 |
2004/07/07 | 212 | 212 | 205 | 208 | 578,000 |
2004/07/06 | 212 | 214 | 211 | 212 | 402,000 |
2004/07/05 | 214 | 216 | 211 | 213 | 482,000 |
2004/07/02 | 220 | 220 | 214 | 217 | 540,000 |
2004/07/01 | 226 | 226 | 222 | 222 | 470,000 |
2004/06/30 | 228 | 228 | 223 | 223 | 439,000 |
2004/06/29 | 226 | 229 | 224 | 227 | 623,000 |
2004/06/28 | 223 | 228 | 222 | 225 | 432,000 |
2004/06/25 | 227 | 227 | 223 | 223 | 604,000 |
2004/06/24 | 224 | 230 | 223 | 226 | 814,000 |
2004/06/23 | 230 | 232 | 225 | 226 | 585,000 |
2004/06/22 | 225 | 236 | 225 | 228 | 540,000 |
2004/06/21 | 228 | 229 | 225 | 225 | 368,000 |
2004/06/18 | 232 | 233 | 224 | 227 | 1,217,000 |
2004/06/17 | 240 | 241 | 232 | 234 | 1,503,000 |
2004/06/16 | 237 | 243 | 234 | 238 | 3,176,000 |
2004/06/15 | 243 | 245 | 235 | 236 | 4,077,000 |
2004/06/14 | 235 | 242 | 234 | 235 | 3,258,000 |
2004/06/11 | 229 | 232 | 227 | 231 | 1,186,000 |
2004/06/10 | 229 | 232 | 227 | 229 | 645,000 |
2004/06/09 | 231 | 232 | 227 | 231 | 1,284,000 |
2004/06/08 | 230 | 234 | 224 | 234 | 1,451,000 |
2004/06/07 | 220 | 233 | 219 | 231 | 1,361,000 |
2004/06/04 | 223 | 227 | 218 | 220 | 628,000 |
2004/06/03 | 219 | 237 | 218 | 222 | 3,208,000 |
2004/06/02 | 217 | 218 | 213 | 214 | 120,000 |
2004/06/01 | 213 | 218 | 212 | 216 | 200,000 |
2004/05/31 | 215 | 218 | 212 | 212 | 91,000 |
2004/05/28 | 214 | 217 | 213 | 214 | 210,000 |
2004/05/27 | 220 | 220 | 211 | 214 | 195,000 |
2004/05/26 | 220 | 223 | 215 | 220 | 311,000 |
2004/05/25 | 221 | 221 | 214 | 215 | 192,000 |
2004/05/24 | 217 | 223 | 217 | 218 | 401,000 |
2004/05/21 | 215 | 218 | 213 | 217 | 246,000 |
2004/05/20 | 208 | 218 | 205 | 211 | 562,000 |
2004/05/19 | 213 | 215 | 205 | 212 | 377,000 |
2004/05/18 | 197 | 209 | 197 | 208 | 434,000 |
2004/05/17 | 216 | 216 | 196 | 200 | 981,000 |
2004/05/14 | 219 | 228 | 215 | 216 | 947,000 |
2004/05/13 | 220 | 231 | 213 | 219 | 1,999,000 |
2004/05/12 | 206 | 211 | 203 | 210 | 438,000 |
2004/05/11 | 190 | 207 | 190 | 199 | 715,000 |
2004/05/10 | 210 | 215 | 195 | 197 | 698,000 |
2004/05/07 | 210 | 220 | 209 | 217 | 452,000 |
2004/05/06 | 223 | 225 | 215 | 215 | 783,000 |
2004/04/30 | 226 | 228 | 224 | 225 | 635,000 |
2004/04/28 | 231 | 235 | 230 | 231 | 310,000 |
2004/04/27 | 232 | 235 | 230 | 235 | 358,000 |
2004/04/26 | 235 | 236 | 228 | 232 | 629,000 |
2004/04/23 | 245 | 245 | 237 | 240 | 341,000 |
2004/04/22 | 243 | 248 | 241 | 242 | 459,000 |
2004/04/21 | 240 | 246 | 240 | 243 | 248,000 |
2004/04/20 | 238 | 243 | 237 | 242 | 300,000 |
2004/04/19 | 250 | 250 | 234 | 236 | 742,000 |
2004/04/16 | 250 | 253 | 245 | 248 | 654,000 |
2004/04/15 | 266 | 266 | 242 | 249 | 1,736,000 |
2004/04/14 | 254 | 269 | 252 | 258 | 5,367,000 |
2004/04/13 | 245 | 256 | 241 | 250 | 3,087,000 |
2004/04/12 | 234 | 241 | 234 | 241 | 489,000 |
2004/04/09 | 234 | 237 | 231 | 233 | 436,000 |
2004/04/08 | 242 | 243 | 238 | 241 | 423,000 |
2004/04/07 | 233 | 242 | 233 | 240 | 622,000 |
2004/04/06 | 238 | 240 | 233 | 235 | 571,000 |
2004/04/05 | 242 | 243 | 237 | 238 | 656,000 |
2004/04/02 | 240 | 245 | 240 | 241 | 628,000 |
2004/04/01 | 247 | 249 | 235 | 240 | 916,000 |
2004/03/31 | 250 | 251 | 241 | 244 | 2,434,000 |
2004/03/30 | 240 | 255 | 234 | 255 | 5,794,000 |
2004/03/29 | 230 | 234 | 228 | 232 | 384,000 |
2004/03/26 | 235 | 235 | 228 | 229 | 583,000 |
2004/03/25 | 226 | 237 | 225 | 230 | 1,010,000 |
2004/03/24 | 225 | 227 | 223 | 223 | 672,000 |
2004/03/23 | 225 | 226 | 222 | 226 | 343,000 |
2004/03/22 | 223 | 230 | 221 | 227 | 466,000 |
2004/03/19 | 226 | 229 | 224 | 224 | 465,000 |
2004/03/18 | 240 | 242 | 227 | 229 | 1,698,000 |
2004/03/17 | 233 | 241 | 230 | 237 | 2,603,000 |
2004/03/16 | 227 | 235 | 225 | 230 | 1,689,000 |
2004/03/15 | 227 | 228 | 223 | 225 | 901,000 |
2004/03/12 | 227 | 230 | 222 | 226 | 2,154,000 |
2004/03/11 | 210 | 232 | 209 | 232 | 3,925,000 |
2004/03/10 | 212 | 213 | 210 | 212 | 393,000 |
2004/03/09 | 213 | 214 | 211 | 212 | 394,000 |
2004/03/08 | 216 | 220 | 213 | 213 | 795,000 |
2004/03/05 | 213 | 214 | 209 | 211 | 535,000 |
2004/03/04 | 207 | 215 | 205 | 213 | 958,000 |
2004/03/03 | 207 | 207 | 204 | 207 | 306,000 |
2004/03/02 | 208 | 211 | 204 | 206 | 547,000 |
2004/03/01 | 202 | 207 | 201 | 207 | 537,000 |
2004/02/27 | 199 | 205 | 199 | 202 | 497,000 |
2004/02/26 | 197 | 198 | 193 | 197 | 303,000 |
2004/02/25 | 201 | 202 | 197 | 198 | 239,000 |
2004/02/24 | 201 | 203 | 199 | 200 | 238,000 |
2004/02/23 | 204 | 204 | 202 | 202 | 161,000 |
2004/02/20 | 204 | 204 | 201 | 203 | 225,000 |
2004/02/19 | 206 | 207 | 202 | 203 | 188,000 |
2004/02/18 | 209 | 209 | 204 | 205 | 194,000 |
2004/02/17 | 212 | 212 | 207 | 209 | 139,000 |
2004/02/16 | 206 | 211 | 206 | 209 | 201,000 |
2004/02/13 | 203 | 205 | 202 | 205 | 153,000 |
2004/02/12 | 202 | 206 | 201 | 203 | 160,000 |
2004/02/10 | 204 | 206 | 202 | 202 | 229,000 |
2004/02/09 | 204 | 206 | 204 | 204 | 207,000 |
2004/02/06 | 204 | 207 | 202 | 204 | 359,000 |
2004/02/05 | 201 | 206 | 200 | 201 | 377,000 |
2004/02/04 | 211 | 213 | 205 | 205 | 483,000 |
2004/02/03 | 217 | 217 | 210 | 213 | 462,000 |
2004/02/02 | 214 | 218 | 213 | 215 | 363,000 |
2004/01/30 | 213 | 216 | 212 | 214 | 356,000 |
2004/01/29 | 215 | 217 | 211 | 212 | 629,000 |
2004/01/28 | 216 | 226 | 215 | 218 | 3,380,000 |
2004/01/27 | 211 | 217 | 209 | 212 | 733,000 |
2004/01/26 | 212 | 212 | 208 | 209 | 235,000 |
2004/01/23 | 213 | 214 | 208 | 211 | 190,000 |
2004/01/22 | 213 | 217 | 212 | 213 | 769,000 |
2004/01/21 | 210 | 214 | 207 | 210 | 481,000 |
2004/01/20 | 212 | 213 | 209 | 210 | 358,000 |
2004/01/19 | 214 | 215 | 209 | 212 | 288,000 |
2004/01/16 | 212 | 219 | 207 | 210 | 758,000 |
2004/01/15 | 207 | 224 | 206 | 209 | 5,023,000 |
2004/01/14 | 199 | 204 | 199 | 202 | 263,000 |
2004/01/13 | 203 | 204 | 200 | 202 | 243,000 |
2004/01/09 | 206 | 206 | 200 | 205 | 369,000 |
2004/01/08 | 199 | 207 | 197 | 207 | 594,000 |
2004/01/07 | 202 | 203 | 195 | 199 | 522,000 |
2004/01/06 | 191 | 203 | 191 | 203 | 1,325,000 |
2004/01/05 | 188 | 190 | 188 | 190 | 100,000 |