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 |
---|---|---|---|---|---|
2007/12/28 | 110 | 110 | 108 | 109 | 160,000 |
2007/12/27 | 112 | 114 | 110 | 110 | 721,000 |
2007/12/26 | 110 | 111 | 108 | 111 | 1,492,000 |
2007/12/25 | 110 | 119 | 107 | 111 | 7,095,000 |
2007/12/21 | 101 | 102 | 100 | 102 | 617,000 |
2007/12/20 | 106 | 107 | 100 | 101 | 659,000 |
2007/12/19 | 106 | 107 | 106 | 106 | 286,000 |
2007/12/18 | 105 | 108 | 105 | 108 | 521,000 |
2007/12/17 | 113 | 113 | 108 | 108 | 596,000 |
2007/12/14 | 113 | 114 | 111 | 113 | 474,000 |
2007/12/13 | 115 | 115 | 113 | 114 | 259,000 |
2007/12/12 | 114 | 116 | 113 | 115 | 198,000 |
2007/12/11 | 115 | 117 | 115 | 115 | 343,000 |
2007/12/10 | 116 | 117 | 114 | 116 | 316,000 |
2007/12/07 | 118 | 118 | 116 | 117 | 173,000 |
2007/12/06 | 115 | 118 | 115 | 117 | 269,000 |
2007/12/05 | 113 | 115 | 113 | 115 | 303,000 |
2007/12/04 | 117 | 117 | 114 | 114 | 182,000 |
2007/12/03 | 119 | 119 | 116 | 117 | 295,000 |
2007/11/30 | 115 | 118 | 115 | 118 | 266,000 |
2007/11/29 | 114 | 116 | 113 | 113 | 293,000 |
2007/11/28 | 115 | 115 | 112 | 113 | 125,000 |
2007/11/27 | 111 | 115 | 110 | 115 | 363,000 |
2007/11/26 | 116 | 116 | 113 | 114 | 255,000 |
2007/11/22 | 110 | 113 | 109 | 112 | 196,000 |
2007/11/21 | 113 | 114 | 111 | 111 | 170,000 |
2007/11/20 | 115 | 115 | 109 | 112 | 642,000 |
2007/11/19 | 118 | 119 | 116 | 117 | 226,000 |
2007/11/16 | 119 | 119 | 117 | 118 | 128,000 |
2007/11/15 | 122 | 122 | 119 | 120 | 300,000 |
2007/11/14 | 118 | 122 | 118 | 120 | 561,000 |
2007/11/13 | 116 | 118 | 116 | 117 | 220,000 |
2007/11/12 | 117 | 118 | 115 | 117 | 495,000 |
2007/11/09 | 119 | 126 | 118 | 119 | 435,000 |
2007/11/08 | 116 | 119 | 116 | 118 | 378,000 |
2007/11/07 | 122 | 123 | 120 | 120 | 240,000 |
2007/11/06 | 122 | 124 | 122 | 123 | 151,000 |
2007/11/05 | 126 | 126 | 123 | 123 | 219,000 |
2007/11/02 | 124 | 126 | 123 | 125 | 321,000 |
2007/11/01 | 125 | 128 | 123 | 128 | 589,000 |
2007/10/31 | 122 | 127 | 121 | 123 | 680,000 |
2007/10/30 | 123 | 124 | 120 | 121 | 466,000 |
2007/10/29 | 122 | 124 | 121 | 122 | 295,000 |
2007/10/26 | 119 | 121 | 118 | 120 | 241,000 |
2007/10/25 | 122 | 122 | 119 | 119 | 248,000 |
2007/10/24 | 121 | 122 | 120 | 121 | 369,000 |
2007/10/23 | 121 | 123 | 119 | 120 | 450,000 |
2007/10/22 | 117 | 120 | 116 | 119 | 279,000 |
2007/10/19 | 123 | 123 | 122 | 122 | 186,000 |
2007/10/18 | 121 | 123 | 121 | 123 | 336,000 |
2007/10/17 | 125 | 125 | 122 | 122 | 430,000 |
2007/10/16 | 126 | 127 | 125 | 125 | 262,000 |
2007/10/15 | 127 | 127 | 125 | 126 | 352,000 |
2007/10/12 | 127 | 128 | 124 | 126 | 352,000 |
2007/10/11 | 128 | 128 | 125 | 127 | 526,000 |
2007/10/10 | 129 | 133 | 126 | 128 | 1,424,000 |
2007/10/09 | 126 | 130 | 126 | 128 | 461,000 |
2007/10/05 | 127 | 127 | 125 | 126 | 304,000 |
2007/10/04 | 124 | 128 | 122 | 126 | 1,051,000 |
2007/10/03 | 122 | 124 | 122 | 123 | 292,000 |
2007/10/02 | 122 | 122 | 121 | 122 | 172,000 |
2007/10/01 | 121 | 124 | 120 | 120 | 217,000 |
2007/09/28 | 123 | 123 | 120 | 122 | 450,000 |
2007/09/27 | 121 | 123 | 121 | 122 | 549,000 |
2007/09/26 | 121 | 122 | 115 | 119 | 1,577,000 |
2007/09/25 | 127 | 127 | 125 | 126 | 300,000 |
2007/09/21 | 124 | 127 | 123 | 123 | 367,000 |
2007/09/20 | 124 | 124 | 123 | 124 | 140,000 |
2007/09/19 | 123 | 124 | 121 | 124 | 643,000 |
2007/09/18 | 125 | 125 | 121 | 121 | 390,000 |
2007/09/14 | 122 | 124 | 122 | 124 | 497,000 |
2007/09/13 | 123 | 123 | 122 | 123 | 329,000 |
2007/09/12 | 129 | 129 | 122 | 123 | 541,000 |
2007/09/11 | 124 | 127 | 124 | 125 | 246,000 |
2007/09/10 | 125 | 127 | 122 | 123 | 777,000 |
2007/09/07 | 127 | 129 | 127 | 127 | 318,000 |
2007/09/06 | 127 | 128 | 126 | 128 | 342,000 |
2007/09/05 | 134 | 135 | 128 | 128 | 724,000 |
2007/09/04 | 130 | 137 | 130 | 134 | 1,574,000 |
2007/09/03 | 129 | 130 | 129 | 130 | 252,000 |
2007/08/31 | 129 | 130 | 128 | 130 | 733,000 |
2007/08/30 | 132 | 132 | 129 | 130 | 328,000 |
2007/08/29 | 129 | 131 | 128 | 131 | 597,000 |
2007/08/28 | 134 | 134 | 132 | 133 | 387,000 |
2007/08/27 | 135 | 138 | 133 | 133 | 1,233,000 |
2007/08/24 | 130 | 136 | 130 | 133 | 1,217,000 |
2007/08/23 | 127 | 132 | 127 | 130 | 1,274,000 |
2007/08/22 | 126 | 128 | 125 | 126 | 293,000 |
2007/08/21 | 124 | 127 | 123 | 127 | 777,000 |
2007/08/20 | 130 | 130 | 121 | 122 | 2,362,000 |
2007/08/17 | 131 | 132 | 125 | 127 | 1,231,000 |
2007/08/16 | 133 | 134 | 129 | 131 | 914,000 |
2007/08/15 | 136 | 136 | 133 | 133 | 470,000 |
2007/08/14 | 138 | 139 | 136 | 137 | 541,000 |
2007/08/13 | 132 | 137 | 132 | 137 | 1,145,000 |
2007/08/10 | 131 | 134 | 130 | 131 | 1,305,000 |
2007/08/09 | 140 | 141 | 131 | 134 | 2,422,000 |
2007/08/08 | 142 | 145 | 138 | 138 | 1,138,000 |
2007/08/07 | 148 | 150 | 143 | 144 | 641,000 |
2007/08/06 | 148 | 151 | 146 | 148 | 891,000 |
2007/08/03 | 153 | 153 | 150 | 152 | 469,000 |
2007/08/02 | 156 | 157 | 147 | 152 | 1,147,000 |
2007/08/01 | 160 | 161 | 155 | 155 | 663,000 |
2007/07/31 | 163 | 164 | 160 | 162 | 1,175,000 |
2007/07/30 | 153 | 159 | 152 | 159 | 1,117,000 |
2007/07/27 | 155 | 160 | 155 | 156 | 1,810,000 |
2007/07/26 | 170 | 170 | 164 | 164 | 1,032,000 |
2007/07/25 | 165 | 170 | 164 | 168 | 1,512,000 |
2007/07/24 | 168 | 169 | 166 | 167 | 491,000 |
2007/07/23 | 167 | 172 | 166 | 168 | 1,935,000 |
2007/07/20 | 171 | 172 | 167 | 167 | 1,666,000 |
2007/07/19 | 169 | 177 | 166 | 171 | 7,007,000 |
2007/07/18 | 164 | 169 | 163 | 169 | 1,498,000 |
2007/07/17 | 166 | 167 | 163 | 164 | 1,145,000 |
2007/07/13 | 167 | 168 | 161 | 164 | 1,208,000 |
2007/07/12 | 170 | 170 | 163 | 166 | 2,008,000 |
2007/07/11 | 169 | 171 | 168 | 170 | 2,143,000 |
2007/07/10 | 171 | 175 | 168 | 173 | 6,629,000 |
2007/07/09 | 165 | 175 | 164 | 171 | 10,638,000 |
2007/07/06 | 160 | 165 | 160 | 163 | 2,176,000 |
2007/07/05 | 162 | 168 | 160 | 160 | 2,065,000 |
2007/07/04 | 158 | 164 | 157 | 163 | 1,590,000 |
2007/07/03 | 159 | 159 | 157 | 158 | 380,000 |
2007/07/02 | 157 | 159 | 156 | 157 | 514,000 |
2007/06/29 | 159 | 160 | 157 | 159 | 529,000 |
2007/06/28 | 156 | 160 | 155 | 160 | 700,000 |
2007/06/27 | 158 | 159 | 154 | 156 | 683,000 |
2007/06/26 | 158 | 158 | 153 | 157 | 1,303,000 |
2007/06/25 | 158 | 161 | 158 | 159 | 761,000 |
2007/06/22 | 161 | 163 | 158 | 160 | 701,000 |
2007/06/21 | 161 | 163 | 159 | 161 | 2,305,000 |
2007/06/20 | 164 | 171 | 158 | 158 | 10,153,000 |
2007/06/19 | 156 | 165 | 156 | 161 | 3,362,000 |
2007/06/18 | 157 | 158 | 154 | 156 | 1,087,000 |
2007/06/15 | 157 | 158 | 154 | 155 | 547,000 |
2007/06/14 | 154 | 157 | 152 | 157 | 1,256,000 |
2007/06/13 | 150 | 153 | 150 | 152 | 458,000 |
2007/06/12 | 151 | 155 | 151 | 153 | 1,042,000 |
2007/06/11 | 161 | 161 | 150 | 150 | 1,735,000 |
2007/06/08 | 157 | 160 | 157 | 157 | 1,234,000 |
2007/06/07 | 156 | 161 | 155 | 160 | 1,857,000 |
2007/06/06 | 161 | 165 | 158 | 160 | 5,612,000 |
2007/06/05 | 149 | 166 | 147 | 163 | 9,825,000 |
2007/06/04 | 153 | 153 | 147 | 147 | 1,661,000 |
2007/06/01 | 147 | 151 | 146 | 149 | 1,657,000 |
2007/05/31 | 146 | 148 | 145 | 145 | 536,000 |
2007/05/30 | 145 | 147 | 143 | 145 | 657,000 |
2007/05/29 | 144 | 150 | 144 | 147 | 1,219,000 |
2007/05/28 | 145 | 147 | 143 | 144 | 1,075,000 |
2007/05/25 | 148 | 149 | 144 | 144 | 1,484,000 |
2007/05/24 | 149 | 152 | 147 | 149 | 2,207,000 |
2007/05/23 | 150 | 154 | 148 | 150 | 3,757,000 |
2007/05/22 | 148 | 152 | 146 | 149 | 5,818,000 |
2007/05/21 | 146 | 149 | 144 | 148 | 2,471,000 |
2007/05/18 | 142 | 146 | 141 | 143 | 1,551,000 |
2007/05/17 | 147 | 150 | 141 | 141 | 3,260,000 |
2007/05/16 | 143 | 149 | 142 | 148 | 6,174,000 |
2007/05/15 | 138 | 145 | 137 | 143 | 3,413,000 |
2007/05/14 | 139 | 141 | 135 | 137 | 778,000 |
2007/05/11 | 137 | 139 | 137 | 139 | 325,000 |
2007/05/10 | 141 | 142 | 139 | 140 | 857,000 |
2007/05/09 | 138 | 142 | 136 | 142 | 1,331,000 |
2007/05/08 | 135 | 139 | 135 | 137 | 1,617,000 |
2007/05/07 | 135 | 136 | 135 | 136 | 510,000 |
2007/05/02 | 134 | 138 | 134 | 136 | 757,000 |
2007/05/01 | 136 | 136 | 135 | 135 | 169,000 |
2007/04/27 | 133 | 136 | 133 | 136 | 492,000 |
2007/04/26 | 133 | 135 | 133 | 134 | 200,000 |
2007/04/25 | 135 | 136 | 133 | 133 | 710,000 |
2007/04/24 | 134 | 137 | 133 | 135 | 3,729,000 |
2007/04/23 | 132 | 132 | 128 | 128 | 590,000 |
2007/04/20 | 133 | 134 | 132 | 132 | 234,000 |
2007/04/19 | 132 | 133 | 131 | 132 | 256,000 |
2007/04/18 | 132 | 133 | 131 | 133 | 211,000 |
2007/04/17 | 134 | 134 | 132 | 132 | 222,000 |
2007/04/16 | 135 | 136 | 133 | 134 | 318,000 |
2007/04/13 | 135 | 136 | 133 | 134 | 160,000 |
2007/04/12 | 136 | 136 | 135 | 135 | 366,000 |
2007/04/11 | 136 | 138 | 135 | 137 | 433,000 |
2007/04/10 | 134 | 137 | 133 | 136 | 723,000 |
2007/04/09 | 132 | 135 | 132 | 134 | 342,000 |
2007/04/06 | 131 | 133 | 131 | 132 | 527,000 |
2007/04/05 | 133 | 134 | 133 | 133 | 229,000 |
2007/04/04 | 134 | 135 | 133 | 135 | 377,000 |
2007/04/03 | 133 | 134 | 133 | 134 | 564,000 |
2007/04/02 | 135 | 135 | 132 | 133 | 746,000 |
2007/03/30 | 135 | 135 | 134 | 134 | 178,000 |
2007/03/29 | 133 | 135 | 132 | 133 | 325,000 |
2007/03/28 | 132 | 135 | 132 | 134 | 481,000 |
2007/03/27 | 136 | 136 | 133 | 133 | 566,000 |
2007/03/26 | 136 | 137 | 135 | 136 | 414,000 |
2007/03/23 | 138 | 138 | 135 | 136 | 427,000 |
2007/03/22 | 136 | 138 | 136 | 137 | 734,000 |
2007/03/20 | 135 | 136 | 134 | 135 | 425,000 |
2007/03/19 | 135 | 135 | 133 | 134 | 421,000 |
2007/03/16 | 139 | 139 | 135 | 136 | 1,554,000 |
2007/03/15 | 132 | 140 | 131 | 139 | 3,213,000 |
2007/03/14 | 132 | 133 | 130 | 130 | 623,000 |
2007/03/13 | 136 | 138 | 135 | 135 | 224,000 |
2007/03/12 | 136 | 137 | 135 | 136 | 142,000 |
2007/03/09 | 133 | 136 | 133 | 136 | 934,000 |
2007/03/08 | 134 | 134 | 131 | 133 | 474,000 |
2007/03/07 | 134 | 134 | 132 | 132 | 321,000 |
2007/03/06 | 130 | 133 | 130 | 132 | 564,000 |
2007/03/05 | 134 | 134 | 129 | 129 | 1,055,000 |
2007/03/02 | 134 | 135 | 133 | 134 | 305,000 |
2007/03/01 | 137 | 137 | 132 | 134 | 830,000 |
2007/02/28 | 130 | 138 | 126 | 137 | 2,471,000 |
2007/02/27 | 141 | 145 | 140 | 145 | 2,125,000 |
2007/02/26 | 142 | 142 | 140 | 140 | 573,000 |
2007/02/23 | 139 | 142 | 139 | 142 | 668,000 |
2007/02/22 | 140 | 141 | 139 | 140 | 687,000 |
2007/02/21 | 139 | 139 | 138 | 138 | 292,000 |
2007/02/20 | 140 | 141 | 138 | 139 | 347,000 |
2007/02/19 | 141 | 144 | 140 | 141 | 1,381,000 |
2007/02/16 | 138 | 139 | 137 | 137 | 315,000 |
2007/02/15 | 138 | 143 | 137 | 138 | 1,463,000 |
2007/02/14 | 136 | 137 | 135 | 135 | 303,000 |
2007/02/13 | 137 | 137 | 135 | 135 | 307,000 |
2007/02/09 | 136 | 138 | 136 | 138 | 286,000 |
2007/02/08 | 136 | 138 | 136 | 136 | 195,000 |
2007/02/07 | 136 | 137 | 136 | 136 | 152,000 |
2007/02/06 | 136 | 138 | 136 | 136 | 283,000 |
2007/02/05 | 138 | 138 | 136 | 137 | 403,000 |
2007/02/02 | 139 | 139 | 138 | 139 | 248,000 |
2007/02/01 | 138 | 140 | 138 | 140 | 239,000 |
2007/01/31 | 141 | 141 | 138 | 139 | 431,000 |
2007/01/30 | 142 | 142 | 138 | 140 | 534,000 |
2007/01/29 | 139 | 143 | 139 | 142 | 561,000 |
2007/01/26 | 138 | 139 | 137 | 138 | 497,000 |
2007/01/25 | 144 | 144 | 139 | 139 | 682,000 |
2007/01/24 | 144 | 146 | 142 | 144 | 1,191,000 |
2007/01/23 | 145 | 150 | 143 | 145 | 6,652,000 |
2007/01/22 | 140 | 141 | 139 | 140 | 455,000 |
2007/01/19 | 140 | 143 | 139 | 142 | 980,000 |
2007/01/18 | 137 | 141 | 136 | 140 | 1,722,000 |
2007/01/17 | 137 | 137 | 135 | 136 | 242,000 |
2007/01/16 | 138 | 138 | 136 | 137 | 406,000 |
2007/01/15 | 140 | 140 | 137 | 137 | 522,000 |
2007/01/12 | 134 | 140 | 132 | 139 | 1,531,000 |
2007/01/11 | 131 | 138 | 130 | 135 | 1,658,000 |
2007/01/10 | 133 | 133 | 130 | 131 | 515,000 |
2007/01/09 | 131 | 134 | 131 | 133 | 590,000 |
2007/01/05 | 131 | 132 | 130 | 130 | 269,000 |
2007/01/04 | 131 | 132 | 130 | 131 | 153,000 |