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 |
|---|---|---|---|---|---|
| 2006/12/29 | 128 | 132 | 128 | 130 | 203,000 |
| 2006/12/28 | 131 | 132 | 129 | 129 | 268,000 |
| 2006/12/27 | 132 | 133 | 130 | 130 | 341,000 |
| 2006/12/26 | 130 | 134 | 130 | 132 | 918,000 |
| 2006/12/25 | 127 | 130 | 126 | 130 | 851,000 |
| 2006/12/22 | 127 | 128 | 126 | 126 | 278,000 |
| 2006/12/21 | 129 | 129 | 127 | 127 | 416,000 |
| 2006/12/20 | 128 | 130 | 128 | 129 | 365,000 |
| 2006/12/19 | 131 | 131 | 128 | 128 | 319,000 |
| 2006/12/18 | 132 | 133 | 131 | 132 | 270,000 |
| 2006/12/15 | 134 | 134 | 133 | 133 | 408,000 |
| 2006/12/14 | 133 | 133 | 131 | 133 | 353,000 |
| 2006/12/13 | 132 | 134 | 132 | 134 | 206,000 |
| 2006/12/12 | 133 | 134 | 132 | 133 | 231,000 |
| 2006/12/11 | 134 | 134 | 131 | 132 | 312,000 |
| 2006/12/08 | 134 | 136 | 134 | 134 | 229,000 |
| 2006/12/07 | 136 | 136 | 134 | 136 | 186,000 |
| 2006/12/06 | 136 | 137 | 133 | 136 | 345,000 |
| 2006/12/05 | 139 | 139 | 136 | 136 | 215,000 |
| 2006/12/04 | 136 | 138 | 135 | 138 | 584,000 |
| 2006/12/01 | 135 | 136 | 134 | 136 | 446,000 |
| 2006/11/30 | 136 | 136 | 132 | 135 | 486,000 |
| 2006/11/29 | 135 | 137 | 135 | 136 | 489,000 |
| 2006/11/28 | 129 | 136 | 129 | 135 | 472,000 |
| 2006/11/27 | 126 | 136 | 126 | 133 | 954,000 |
| 2006/11/24 | 126 | 127 | 124 | 125 | 441,000 |
| 2006/11/22 | 123 | 127 | 123 | 127 | 668,000 |
| 2006/11/21 | 126 | 127 | 123 | 124 | 790,000 |
| 2006/11/20 | 130 | 130 | 122 | 122 | 1,000,000 |
| 2006/11/17 | 133 | 136 | 132 | 132 | 468,000 |
| 2006/11/16 | 137 | 139 | 136 | 136 | 198,000 |
| 2006/11/15 | 140 | 140 | 136 | 137 | 336,000 |
| 2006/11/14 | 133 | 137 | 133 | 137 | 417,000 |
| 2006/11/13 | 137 | 138 | 133 | 133 | 741,000 |
| 2006/11/10 | 138 | 138 | 136 | 137 | 485,000 |
| 2006/11/09 | 136 | 138 | 136 | 136 | 252,000 |
| 2006/11/08 | 141 | 143 | 135 | 136 | 1,202,000 |
| 2006/11/07 | 143 | 143 | 140 | 142 | 842,000 |
| 2006/11/06 | 144 | 144 | 140 | 142 | 989,000 |
| 2006/11/02 | 146 | 149 | 143 | 144 | 3,166,000 |
| 2006/11/01 | 142 | 146 | 142 | 145 | 832,000 |
| 2006/10/31 | 143 | 144 | 142 | 143 | 417,000 |
| 2006/10/30 | 142 | 146 | 141 | 143 | 1,278,000 |
| 2006/10/27 | 145 | 145 | 142 | 142 | 389,000 |
| 2006/10/26 | 144 | 145 | 141 | 145 | 1,147,000 |
| 2006/10/25 | 150 | 150 | 145 | 145 | 1,459,000 |
| 2006/10/24 | 147 | 150 | 146 | 149 | 1,840,000 |
| 2006/10/23 | 146 | 150 | 145 | 146 | 1,767,000 |
| 2006/10/20 | 146 | 146 | 143 | 144 | 921,000 |
| 2006/10/19 | 148 | 149 | 146 | 146 | 1,671,000 |
| 2006/10/18 | 145 | 149 | 144 | 146 | 3,814,000 |
| 2006/10/17 | 144 | 146 | 142 | 145 | 1,499,000 |
| 2006/10/16 | 140 | 145 | 139 | 143 | 1,745,000 |
| 2006/10/13 | 138 | 140 | 137 | 137 | 1,323,000 |
| 2006/10/12 | 132 | 141 | 132 | 137 | 2,183,000 |
| 2006/10/11 | 142 | 142 | 133 | 133 | 2,867,000 |
| 2006/10/10 | 145 | 148 | 141 | 142 | 2,651,000 |
| 2006/10/06 | 152 | 160 | 147 | 150 | 14,966,000 |
| 2006/10/05 | 142 | 156 | 140 | 155 | 8,046,000 |
| 2006/10/04 | 142 | 147 | 138 | 139 | 2,392,000 |
| 2006/10/03 | 135 | 141 | 135 | 141 | 1,817,000 |
| 2006/10/02 | 134 | 137 | 134 | 136 | 470,000 |
| 2006/09/29 | 135 | 137 | 135 | 136 | 381,000 |
| 2006/09/28 | 136 | 137 | 132 | 135 | 499,000 |
| 2006/09/27 | 135 | 137 | 130 | 137 | 890,000 |
| 2006/09/26 | 138 | 140 | 134 | 134 | 532,000 |
| 2006/09/25 | 136 | 136 | 134 | 136 | 227,000 |
| 2006/09/22 | 135 | 138 | 134 | 137 | 292,000 |
| 2006/09/21 | 135 | 138 | 134 | 138 | 366,000 |
| 2006/09/20 | 139 | 139 | 133 | 134 | 575,000 |
| 2006/09/19 | 138 | 141 | 138 | 139 | 420,000 |
| 2006/09/15 | 140 | 141 | 138 | 141 | 623,000 |
| 2006/09/14 | 138 | 140 | 136 | 140 | 729,000 |
| 2006/09/13 | 144 | 144 | 138 | 138 | 1,039,000 |
| 2006/09/12 | 145 | 147 | 142 | 142 | 1,183,000 |
| 2006/09/11 | 145 | 150 | 144 | 145 | 1,421,000 |
| 2006/09/08 | 142 | 146 | 142 | 145 | 786,000 |
| 2006/09/07 | 145 | 146 | 142 | 144 | 868,000 |
| 2006/09/06 | 152 | 154 | 146 | 146 | 2,542,000 |
| 2006/09/05 | 146 | 149 | 145 | 149 | 972,000 |
| 2006/09/04 | 145 | 147 | 145 | 146 | 507,000 |
| 2006/09/01 | 142 | 144 | 141 | 144 | 465,000 |
| 2006/08/31 | 143 | 144 | 142 | 142 | 356,000 |
| 2006/08/30 | 142 | 145 | 141 | 142 | 1,318,000 |
| 2006/08/29 | 142 | 144 | 140 | 142 | 734,000 |
| 2006/08/28 | 147 | 148 | 139 | 139 | 1,641,000 |
| 2006/08/25 | 151 | 153 | 147 | 147 | 2,306,000 |
| 2006/08/24 | 151 | 152 | 149 | 151 | 1,397,000 |
| 2006/08/23 | 151 | 153 | 146 | 153 | 2,056,000 |
| 2006/08/22 | 145 | 153 | 144 | 152 | 4,666,000 |
| 2006/08/21 | 144 | 147 | 143 | 145 | 661,000 |
| 2006/08/18 | 145 | 145 | 142 | 145 | 468,000 |
| 2006/08/17 | 146 | 147 | 142 | 144 | 1,507,000 |
| 2006/08/16 | 144 | 146 | 143 | 146 | 1,259,000 |
| 2006/08/15 | 139 | 144 | 139 | 143 | 1,427,000 |
| 2006/08/14 | 131 | 138 | 130 | 138 | 605,000 |
| 2006/08/11 | 135 | 135 | 132 | 132 | 318,000 |
| 2006/08/10 | 129 | 134 | 129 | 133 | 429,000 |
| 2006/08/09 | 133 | 133 | 128 | 131 | 895,000 |
| 2006/08/08 | 131 | 134 | 131 | 134 | 405,000 |
| 2006/08/07 | 135 | 135 | 132 | 132 | 394,000 |
| 2006/08/04 | 135 | 137 | 135 | 135 | 348,000 |
| 2006/08/03 | 137 | 140 | 135 | 136 | 779,000 |
| 2006/08/02 | 133 | 136 | 131 | 136 | 417,000 |
| 2006/08/01 | 133 | 137 | 132 | 135 | 618,000 |
| 2006/07/31 | 130 | 138 | 130 | 135 | 1,490,000 |
| 2006/07/28 | 125 | 130 | 124 | 129 | 787,000 |
| 2006/07/27 | 122 | 125 | 121 | 125 | 572,000 |
| 2006/07/26 | 126 | 127 | 122 | 122 | 588,000 |
| 2006/07/25 | 125 | 127 | 123 | 127 | 800,000 |
| 2006/07/24 | 124 | 124 | 121 | 123 | 589,000 |
| 2006/07/21 | 125 | 126 | 124 | 125 | 549,000 |
| 2006/07/20 | 129 | 129 | 124 | 128 | 784,000 |
| 2006/07/19 | 121 | 125 | 121 | 121 | 1,685,000 |
| 2006/07/18 | 134 | 135 | 118 | 120 | 2,537,000 |
| 2006/07/14 | 135 | 137 | 134 | 134 | 994,000 |
| 2006/07/13 | 139 | 141 | 137 | 139 | 807,000 |
| 2006/07/12 | 140 | 143 | 139 | 140 | 1,048,000 |
| 2006/07/11 | 143 | 144 | 139 | 140 | 1,329,000 |
| 2006/07/10 | 142 | 144 | 139 | 144 | 1,432,000 |
| 2006/07/07 | 148 | 149 | 144 | 144 | 1,904,000 |
| 2006/07/06 | 149 | 149 | 146 | 146 | 1,001,000 |
| 2006/07/05 | 151 | 152 | 148 | 149 | 2,979,000 |
| 2006/07/04 | 152 | 157 | 149 | 154 | 4,424,000 |
| 2006/07/03 | 146 | 152 | 145 | 151 | 2,749,000 |
| 2006/06/30 | 148 | 149 | 145 | 145 | 1,462,000 |
| 2006/06/29 | 146 | 147 | 145 | 146 | 873,000 |
| 2006/06/28 | 145 | 147 | 144 | 145 | 1,780,000 |
| 2006/06/27 | 150 | 150 | 145 | 147 | 2,586,000 |
| 2006/06/26 | 150 | 155 | 148 | 149 | 5,265,000 |
| 2006/06/23 | 149 | 154 | 147 | 152 | 5,837,000 |
| 2006/06/22 | 158 | 159 | 149 | 151 | 13,209,000 |
| 2006/06/21 | 146 | 157 | 141 | 154 | 25,917,000 |
| 2006/06/20 | 145 | 149 | 143 | 144 | 10,807,000 |
| 2006/06/19 | 142 | 146 | 141 | 146 | 6,522,000 |
| 2006/06/16 | 145 | 148 | 139 | 141 | 9,839,000 |
| 2006/06/15 | 144 | 145 | 137 | 141 | 6,149,000 |
| 2006/06/14 | 146 | 147 | 136 | 137 | 5,922,000 |
| 2006/06/13 | 153 | 154 | 145 | 146 | 1,399,000 |
| 2006/06/12 | 150 | 155 | 148 | 155 | 874,000 |
| 2006/06/09 | 150 | 153 | 145 | 150 | 1,484,000 |
| 2006/06/08 | 155 | 156 | 148 | 150 | 1,062,000 |
| 2006/06/07 | 160 | 163 | 158 | 159 | 374,000 |
| 2006/06/06 | 160 | 165 | 159 | 161 | 347,000 |
| 2006/06/05 | 160 | 167 | 160 | 164 | 330,000 |
| 2006/06/02 | 160 | 162 | 150 | 162 | 1,270,000 |
| 2006/06/01 | 171 | 172 | 163 | 165 | 715,000 |
| 2006/05/31 | 171 | 173 | 167 | 167 | 829,000 |
| 2006/05/30 | 177 | 178 | 173 | 174 | 466,000 |
| 2006/05/29 | 180 | 180 | 177 | 177 | 196,000 |
| 2006/05/26 | 178 | 181 | 178 | 180 | 220,000 |
| 2006/05/25 | 180 | 180 | 175 | 177 | 675,000 |
| 2006/05/24 | 179 | 180 | 176 | 179 | 635,000 |
| 2006/05/23 | 180 | 182 | 178 | 178 | 471,000 |
| 2006/05/22 | 184 | 187 | 182 | 183 | 475,000 |
| 2006/05/19 | 179 | 184 | 177 | 182 | 1,615,000 |
| 2006/05/18 | 177 | 181 | 176 | 179 | 778,000 |
| 2006/05/17 | 185 | 186 | 175 | 182 | 1,597,000 |
| 2006/05/16 | 196 | 198 | 185 | 186 | 812,000 |
| 2006/05/15 | 195 | 197 | 194 | 195 | 376,000 |
| 2006/05/12 | 197 | 199 | 195 | 198 | 518,000 |
| 2006/05/11 | 200 | 201 | 197 | 199 | 429,000 |
| 2006/05/10 | 202 | 202 | 199 | 199 | 409,000 |
| 2006/05/09 | 199 | 204 | 199 | 202 | 417,000 |
| 2006/05/08 | 199 | 203 | 198 | 200 | 772,000 |
| 2006/05/02 | 204 | 204 | 199 | 200 | 552,000 |
| 2006/05/01 | 202 | 204 | 200 | 203 | 798,000 |
| 2006/04/28 | 199 | 212 | 196 | 207 | 3,905,000 |
| 2006/04/27 | 197 | 200 | 196 | 199 | 449,000 |
| 2006/04/26 | 196 | 199 | 195 | 197 | 637,000 |
| 2006/04/25 | 194 | 199 | 192 | 197 | 543,000 |
| 2006/04/24 | 195 | 198 | 194 | 194 | 625,000 |
| 2006/04/21 | 202 | 203 | 197 | 199 | 741,000 |
| 2006/04/20 | 206 | 207 | 203 | 203 | 456,000 |
| 2006/04/19 | 209 | 211 | 207 | 208 | 552,000 |
| 2006/04/18 | 202 | 208 | 201 | 206 | 596,000 |
| 2006/04/17 | 215 | 215 | 203 | 204 | 596,000 |
| 2006/04/14 | 215 | 216 | 213 | 213 | 322,000 |
| 2006/04/13 | 215 | 217 | 214 | 214 | 731,000 |
| 2006/04/12 | 216 | 220 | 213 | 213 | 1,762,000 |
| 2006/04/11 | 215 | 218 | 214 | 216 | 678,000 |
| 2006/04/10 | 215 | 215 | 212 | 213 | 320,000 |
| 2006/04/07 | 215 | 215 | 212 | 214 | 257,000 |
| 2006/04/06 | 214 | 216 | 211 | 213 | 494,000 |
| 2006/04/05 | 219 | 219 | 212 | 213 | 658,000 |
| 2006/04/04 | 219 | 219 | 216 | 219 | 601,000 |
| 2006/04/03 | 221 | 223 | 218 | 218 | 1,527,000 |
| 2006/03/31 | 214 | 222 | 212 | 219 | 3,636,000 |
| 2006/03/30 | 214 | 215 | 212 | 212 | 585,000 |
| 2006/03/29 | 208 | 214 | 207 | 213 | 1,015,000 |
| 2006/03/28 | 207 | 209 | 203 | 208 | 683,000 |
| 2006/03/27 | 208 | 208 | 206 | 207 | 420,000 |
| 2006/03/24 | 212 | 212 | 205 | 206 | 975,000 |
| 2006/03/23 | 212 | 215 | 211 | 212 | 1,160,000 |
| 2006/03/22 | 213 | 213 | 208 | 210 | 919,000 |
| 2006/03/20 | 213 | 215 | 211 | 213 | 2,146,000 |
| 2006/03/17 | 209 | 225 | 208 | 216 | 15,279,000 |
| 2006/03/16 | 210 | 210 | 202 | 204 | 600,000 |
| 2006/03/15 | 209 | 210 | 205 | 207 | 579,000 |
| 2006/03/14 | 208 | 211 | 205 | 207 | 976,000 |
| 2006/03/13 | 206 | 209 | 204 | 209 | 965,000 |
| 2006/03/10 | 204 | 205 | 201 | 204 | 921,000 |
| 2006/03/09 | 197 | 205 | 197 | 205 | 985,000 |
| 2006/03/08 | 196 | 198 | 195 | 196 | 473,000 |
| 2006/03/07 | 194 | 195 | 192 | 194 | 326,000 |
| 2006/03/06 | 192 | 197 | 190 | 196 | 682,000 |
| 2006/03/03 | 196 | 201 | 195 | 195 | 568,000 |
| 2006/03/02 | 200 | 201 | 196 | 196 | 523,000 |
| 2006/03/01 | 199 | 201 | 198 | 198 | 567,000 |
| 2006/02/28 | 207 | 207 | 202 | 204 | 556,000 |
| 2006/02/27 | 210 | 211 | 202 | 206 | 1,239,000 |
| 2006/02/24 | 205 | 209 | 198 | 208 | 1,175,000 |
| 2006/02/23 | 200 | 207 | 200 | 206 | 1,088,000 |
| 2006/02/22 | 198 | 204 | 192 | 198 | 1,719,000 |
| 2006/02/21 | 190 | 197 | 186 | 197 | 1,242,000 |
| 2006/02/20 | 191 | 194 | 183 | 190 | 2,222,000 |
| 2006/02/17 | 201 | 202 | 193 | 193 | 1,107,000 |
| 2006/02/16 | 203 | 206 | 200 | 203 | 1,921,000 |
| 2006/02/15 | 211 | 211 | 199 | 199 | 1,835,000 |
| 2006/02/14 | 203 | 210 | 190 | 205 | 2,246,000 |
| 2006/02/13 | 217 | 218 | 202 | 203 | 1,464,000 |
| 2006/02/10 | 226 | 229 | 216 | 219 | 1,819,000 |
| 2006/02/09 | 234 | 235 | 229 | 229 | 1,221,000 |
| 2006/02/08 | 240 | 241 | 228 | 232 | 3,315,000 |
| 2006/02/07 | 233 | 243 | 233 | 242 | 4,146,000 |
| 2006/02/06 | 232 | 233 | 228 | 231 | 774,000 |
| 2006/02/03 | 230 | 233 | 229 | 232 | 1,583,000 |
| 2006/02/02 | 227 | 235 | 225 | 233 | 3,533,000 |
| 2006/02/01 | 228 | 229 | 222 | 226 | 2,224,000 |
| 2006/01/31 | 233 | 233 | 230 | 230 | 1,670,000 |
| 2006/01/30 | 233 | 237 | 228 | 231 | 2,643,000 |
| 2006/01/27 | 226 | 232 | 222 | 230 | 3,153,000 |
| 2006/01/26 | 225 | 225 | 217 | 222 | 3,424,000 |
| 2006/01/25 | 225 | 228 | 220 | 223 | 4,657,000 |
| 2006/01/24 | 233 | 238 | 226 | 230 | 3,650,000 |
| 2006/01/23 | 223 | 233 | 218 | 223 | 4,172,000 |
| 2006/01/20 | 260 | 262 | 240 | 243 | 4,259,000 |
| 2006/01/19 | 230 | 254 | 230 | 251 | 4,586,000 |
| 2006/01/18 | 242 | 244 | 211 | 221 | 5,679,000 |
| 2006/01/17 | 267 | 272 | 256 | 257 | 2,820,000 |
| 2006/01/16 | 271 | 276 | 267 | 275 | 2,453,000 |
| 2006/01/13 | 269 | 275 | 269 | 271 | 1,697,000 |
| 2006/01/12 | 275 | 277 | 271 | 274 | 1,705,000 |
| 2006/01/11 | 277 | 280 | 271 | 275 | 3,863,000 |
| 2006/01/10 | 276 | 293 | 274 | 283 | 10,686,000 |
| 2006/01/06 | 271 | 274 | 263 | 267 | 3,822,000 |
| 2006/01/05 | 261 | 273 | 255 | 272 | 5,678,000 |
| 2006/01/04 | 254 | 265 | 249 | 264 | 3,178,000 |