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 |
---|---|---|---|---|---|
2010/12/30 | 63 | 65 | 61 | 61 | 1,763,000 |
2010/12/29 | 62 | 63 | 61 | 63 | 197,000 |
2010/12/28 | 62 | 63 | 61 | 63 | 152,000 |
2010/12/27 | 62 | 63 | 61 | 62 | 423,000 |
2010/12/24 | 62 | 62 | 61 | 61 | 485,000 |
2010/12/22 | 63 | 64 | 62 | 62 | 362,000 |
2010/12/21 | 63 | 64 | 62 | 63 | 422,000 |
2010/12/20 | 65 | 65 | 63 | 64 | 475,000 |
2010/12/17 | 62 | 64 | 61 | 64 | 1,091,000 |
2010/12/16 | 63 | 64 | 62 | 63 | 397,000 |
2010/12/15 | 63 | 64 | 62 | 63 | 1,726,000 |
2010/12/14 | 67 | 67 | 61 | 62 | 2,748,000 |
2010/12/13 | 65 | 68 | 65 | 66 | 4,619,000 |
2010/12/10 | 61 | 65 | 60 | 64 | 5,406,000 |
2010/12/09 | 61 | 61 | 60 | 60 | 450,000 |
2010/12/08 | 60 | 61 | 60 | 60 | 379,000 |
2010/12/07 | 62 | 62 | 60 | 61 | 937,000 |
2010/12/06 | 60 | 61 | 59 | 61 | 986,000 |
2010/12/03 | 60 | 61 | 58 | 59 | 631,000 |
2010/12/02 | 59 | 61 | 59 | 59 | 968,000 |
2010/12/01 | 58 | 59 | 58 | 58 | 366,000 |
2010/11/30 | 59 | 61 | 58 | 59 | 1,121,000 |
2010/11/29 | 58 | 59 | 58 | 58 | 440,000 |
2010/11/26 | 59 | 59 | 57 | 58 | 640,000 |
2010/11/25 | 60 | 61 | 58 | 59 | 1,167,000 |
2010/11/24 | 56 | 60 | 56 | 60 | 943,000 |
2010/11/22 | 57 | 58 | 56 | 57 | 281,000 |
2010/11/19 | 57 | 58 | 56 | 56 | 370,000 |
2010/11/18 | 57 | 57 | 55 | 57 | 634,000 |
2010/11/17 | 56 | 57 | 56 | 56 | 505,000 |
2010/11/16 | 59 | 59 | 56 | 56 | 435,000 |
2010/11/15 | 58 | 59 | 58 | 59 | 662,000 |
2010/11/12 | 57 | 59 | 57 | 58 | 690,000 |
2010/11/11 | 56 | 58 | 56 | 58 | 1,497,000 |
2010/11/10 | 56 | 56 | 55 | 56 | 147,000 |
2010/11/09 | 55 | 56 | 54 | 56 | 313,000 |
2010/11/08 | 56 | 56 | 54 | 55 | 450,000 |
2010/11/05 | 53 | 55 | 53 | 55 | 456,000 |
2010/11/04 | 52 | 53 | 52 | 53 | 162,000 |
2010/11/02 | 53 | 53 | 52 | 52 | 150,000 |
2010/11/01 | 52 | 53 | 52 | 52 | 129,000 |
2010/10/29 | 54 | 54 | 52 | 53 | 232,000 |
2010/10/28 | 53 | 54 | 52 | 54 | 402,000 |
2010/10/27 | 53 | 54 | 53 | 53 | 226,000 |
2010/10/26 | 53 | 54 | 53 | 53 | 282,000 |
2010/10/25 | 54 | 55 | 53 | 54 | 301,000 |
2010/10/22 | 53 | 54 | 53 | 54 | 116,000 |
2010/10/21 | 55 | 55 | 53 | 54 | 308,000 |
2010/10/20 | 54 | 55 | 53 | 54 | 304,000 |
2010/10/19 | 53 | 55 | 53 | 55 | 368,000 |
2010/10/18 | 55 | 55 | 53 | 54 | 502,000 |
2010/10/15 | 56 | 57 | 55 | 55 | 687,000 |
2010/10/14 | 57 | 58 | 56 | 57 | 551,000 |
2010/10/13 | 57 | 58 | 56 | 56 | 428,000 |
2010/10/12 | 58 | 59 | 57 | 57 | 329,000 |
2010/10/08 | 58 | 60 | 57 | 58 | 1,086,000 |
2010/10/07 | 57 | 58 | 57 | 58 | 336,000 |
2010/10/06 | 58 | 58 | 56 | 57 | 2,273,000 |
2010/10/05 | 62 | 66 | 58 | 58 | 11,071,000 |
2010/10/04 | 60 | 62 | 58 | 62 | 1,222,000 |
2010/10/01 | 62 | 62 | 59 | 60 | 1,604,000 |
2010/09/30 | 62 | 64 | 62 | 62 | 1,603,000 |
2010/09/29 | 60 | 64 | 60 | 63 | 2,344,000 |
2010/09/28 | 60 | 60 | 59 | 60 | 212,000 |
2010/09/27 | 59 | 60 | 59 | 60 | 491,000 |
2010/09/24 | 60 | 60 | 59 | 59 | 325,000 |
2010/09/22 | 61 | 61 | 59 | 59 | 420,000 |
2010/09/21 | 59 | 62 | 59 | 61 | 1,559,000 |
2010/09/17 | 60 | 61 | 59 | 59 | 771,000 |
2010/09/16 | 59 | 61 | 58 | 61 | 1,856,000 |
2010/09/15 | 57 | 60 | 57 | 59 | 3,360,000 |
2010/09/14 | 57 | 59 | 57 | 57 | 874,000 |
2010/09/13 | 58 | 58 | 56 | 57 | 484,000 |
2010/09/10 | 58 | 58 | 56 | 57 | 460,000 |
2010/09/09 | 58 | 59 | 57 | 57 | 824,000 |
2010/09/08 | 56 | 58 | 55 | 57 | 1,570,000 |
2010/09/07 | 54 | 59 | 54 | 58 | 2,917,000 |
2010/09/06 | 53 | 54 | 53 | 53 | 162,000 |
2010/09/03 | 53 | 54 | 52 | 53 | 164,000 |
2010/09/02 | 54 | 54 | 52 | 53 | 244,000 |
2010/09/01 | 53 | 54 | 53 | 53 | 262,000 |
2010/08/31 | 54 | 54 | 52 | 53 | 145,000 |
2010/08/30 | 55 | 56 | 54 | 55 | 451,000 |
2010/08/27 | 52 | 54 | 52 | 54 | 346,000 |
2010/08/26 | 52 | 53 | 52 | 52 | 85,000 |
2010/08/25 | 53 | 53 | 52 | 52 | 397,000 |
2010/08/24 | 54 | 54 | 53 | 54 | 265,000 |
2010/08/23 | 55 | 55 | 54 | 54 | 88,000 |
2010/08/20 | 55 | 56 | 54 | 56 | 170,000 |
2010/08/19 | 55 | 56 | 54 | 55 | 170,000 |
2010/08/18 | 55 | 56 | 54 | 56 | 167,000 |
2010/08/17 | 55 | 55 | 54 | 54 | 139,000 |
2010/08/16 | 56 | 56 | 55 | 55 | 271,000 |
2010/08/13 | 55 | 56 | 55 | 56 | 155,000 |
2010/08/12 | 54 | 55 | 54 | 54 | 432,000 |
2010/08/11 | 56 | 56 | 55 | 55 | 336,000 |
2010/08/10 | 57 | 58 | 56 | 56 | 204,000 |
2010/08/09 | 57 | 58 | 57 | 57 | 260,000 |
2010/08/06 | 57 | 58 | 57 | 58 | 143,000 |
2010/08/05 | 58 | 58 | 57 | 58 | 316,000 |
2010/08/04 | 58 | 58 | 57 | 57 | 239,000 |
2010/08/03 | 59 | 59 | 57 | 59 | 387,000 |
2010/08/02 | 58 | 59 | 58 | 58 | 246,000 |
2010/07/30 | 59 | 59 | 58 | 58 | 529,000 |
2010/07/29 | 59 | 61 | 59 | 59 | 424,000 |
2010/07/28 | 59 | 60 | 58 | 60 | 258,000 |
2010/07/27 | 60 | 60 | 58 | 59 | 769,000 |
2010/07/26 | 60 | 62 | 59 | 60 | 1,864,000 |
2010/07/23 | 58 | 59 | 57 | 58 | 281,000 |
2010/07/22 | 57 | 58 | 57 | 57 | 251,000 |
2010/07/21 | 59 | 60 | 57 | 57 | 490,000 |
2010/07/20 | 58 | 61 | 58 | 58 | 933,000 |
2010/07/16 | 59 | 59 | 57 | 59 | 702,000 |
2010/07/15 | 61 | 61 | 59 | 59 | 551,000 |
2010/07/14 | 58 | 62 | 58 | 61 | 1,938,000 |
2010/07/13 | 59 | 59 | 57 | 57 | 384,000 |
2010/07/12 | 60 | 60 | 59 | 59 | 393,000 |
2010/07/09 | 60 | 61 | 57 | 60 | 1,967,000 |
2010/07/08 | 62 | 62 | 60 | 60 | 1,352,000 |
2010/07/07 | 64 | 65 | 60 | 60 | 3,262,000 |
2010/07/06 | 71 | 72 | 64 | 64 | 14,052,000 |
2010/07/05 | 56 | 59 | 56 | 59 | 794,000 |
2010/07/02 | 54 | 57 | 54 | 56 | 380,000 |
2010/07/01 | 55 | 56 | 54 | 54 | 676,000 |
2010/06/30 | 55 | 57 | 53 | 57 | 785,000 |
2010/06/29 | 57 | 60 | 56 | 56 | 682,000 |
2010/06/28 | 60 | 60 | 57 | 57 | 556,000 |
2010/06/25 | 61 | 62 | 58 | 60 | 1,067,000 |
2010/06/24 | 60 | 66 | 60 | 62 | 2,830,000 |
2010/06/23 | 61 | 62 | 59 | 60 | 830,000 |
2010/06/22 | 62 | 62 | 60 | 62 | 261,000 |
2010/06/21 | 61 | 63 | 61 | 62 | 518,000 |
2010/06/18 | 61 | 62 | 60 | 62 | 573,000 |
2010/06/17 | 64 | 64 | 61 | 62 | 499,000 |
2010/06/16 | 64 | 65 | 63 | 64 | 820,000 |
2010/06/15 | 67 | 70 | 62 | 63 | 4,527,000 |
2010/06/14 | 57 | 65 | 57 | 65 | 4,284,000 |
2010/06/11 | 57 | 57 | 55 | 56 | 775,000 |
2010/06/10 | 57 | 58 | 55 | 55 | 694,000 |
2010/06/09 | 61 | 61 | 57 | 57 | 721,000 |
2010/06/08 | 60 | 63 | 59 | 61 | 1,983,000 |
2010/06/07 | 62 | 63 | 60 | 61 | 496,000 |
2010/06/04 | 64 | 65 | 63 | 64 | 627,000 |
2010/06/03 | 67 | 68 | 65 | 66 | 1,693,000 |
2010/06/02 | 73 | 75 | 64 | 64 | 8,185,000 |
2010/06/01 | 60 | 73 | 59 | 72 | 10,130,000 |
2010/05/31 | 56 | 60 | 55 | 58 | 1,027,000 |
2010/05/28 | 55 | 58 | 54 | 55 | 1,678,000 |
2010/05/27 | 52 | 54 | 51 | 53 | 303,000 |
2010/05/26 | 52 | 53 | 51 | 52 | 469,000 |
2010/05/25 | 53 | 53 | 51 | 52 | 519,000 |
2010/05/24 | 54 | 55 | 53 | 53 | 402,000 |
2010/05/21 | 53 | 54 | 51 | 54 | 860,000 |
2010/05/20 | 53 | 55 | 52 | 55 | 402,000 |
2010/05/19 | 51 | 55 | 51 | 54 | 1,181,000 |
2010/05/18 | 61 | 61 | 54 | 56 | 1,821,000 |
2010/05/17 | 64 | 64 | 62 | 62 | 629,000 |
2010/05/14 | 62 | 64 | 62 | 63 | 303,000 |
2010/05/13 | 63 | 64 | 62 | 63 | 304,000 |
2010/05/12 | 64 | 64 | 62 | 62 | 524,000 |
2010/05/11 | 66 | 66 | 64 | 65 | 1,262,000 |
2010/05/10 | 60 | 64 | 60 | 64 | 1,300,000 |
2010/05/07 | 59 | 62 | 58 | 60 | 2,254,000 |
2010/05/06 | 66 | 67 | 63 | 64 | 2,031,000 |
2010/04/30 | 68 | 70 | 68 | 68 | 1,307,000 |
2010/04/28 | 68 | 69 | 67 | 69 | 1,168,000 |
2010/04/27 | 69 | 71 | 68 | 70 | 2,615,000 |
2010/04/26 | 71 | 72 | 68 | 70 | 2,530,000 |
2010/04/23 | 68 | 71 | 68 | 69 | 1,966,000 |
2010/04/22 | 70 | 72 | 68 | 69 | 4,000,000 |
2010/04/21 | 67 | 72 | 67 | 70 | 6,807,000 |
2010/04/20 | 72 | 74 | 66 | 66 | 11,193,000 |
2010/04/19 | 77 | 83 | 72 | 74 | 45,316,000 |
2010/04/16 | 69 | 83 | 66 | 75 | 92,519,000 |
2010/04/15 | 50 | 56 | 50 | 55 | 13,295,000 |
2010/04/14 | 51 | 52 | 49 | 51 | 2,752,000 |
2010/04/13 | 49 | 52 | 49 | 51 | 3,904,000 |
2010/04/12 | 48 | 51 | 47 | 48 | 4,477,000 |
2010/04/09 | 49 | 49 | 48 | 48 | 994,000 |
2010/04/08 | 48 | 50 | 47 | 48 | 1,820,000 |
2010/04/07 | 50 | 50 | 48 | 49 | 2,112,000 |
2010/04/06 | 51 | 52 | 48 | 49 | 4,403,000 |
2010/04/05 | 47 | 53 | 47 | 51 | 11,215,000 |
2010/04/02 | 47 | 48 | 46 | 47 | 2,114,000 |
2010/04/01 | 47 | 48 | 46 | 47 | 2,027,000 |
2010/03/31 | 48 | 49 | 47 | 47 | 1,846,000 |
2010/03/30 | 47 | 49 | 46 | 47 | 5,542,000 |
2010/03/29 | 46 | 50 | 45 | 47 | 16,792,000 |
2010/03/26 | 54 | 55 | 46 | 46 | 21,758,000 |
2010/03/25 | 59 | 60 | 55 | 56 | 41,781,000 |
2010/03/24 | 46 | 57 | 45 | 56 | 35,649,000 |
2010/03/23 | 36 | 45 | 36 | 45 | 11,567,000 |
2010/03/19 | 33 | 38 | 33 | 35 | 4,142,000 |
2010/03/18 | 34 | 34 | 33 | 33 | 127,000 |
2010/03/17 | 33 | 34 | 33 | 34 | 154,000 |
2010/03/16 | 33 | 33 | 32 | 33 | 371,000 |
2010/03/15 | 34 | 34 | 32 | 33 | 523,000 |
2010/03/12 | 33 | 34 | 33 | 34 | 478,000 |
2010/03/11 | 34 | 34 | 33 | 33 | 489,000 |
2010/03/10 | 33 | 34 | 33 | 34 | 595,000 |
2010/03/09 | 32 | 34 | 32 | 33 | 618,000 |
2010/03/08 | 32 | 33 | 32 | 32 | 923,000 |
2010/03/05 | 32 | 33 | 32 | 32 | 420,000 |
2010/03/04 | 33 | 33 | 32 | 32 | 397,000 |
2010/03/03 | 34 | 34 | 32 | 33 | 537,000 |
2010/03/02 | 33 | 36 | 32 | 34 | 2,668,000 |
2010/03/01 | 33 | 33 | 32 | 32 | 179,000 |
2010/02/26 | 33 | 34 | 33 | 33 | 210,000 |
2010/02/25 | 34 | 34 | 33 | 33 | 254,000 |
2010/02/24 | 33 | 34 | 33 | 33 | 66,000 |
2010/02/23 | 33 | 34 | 33 | 34 | 195,000 |
2010/02/22 | 33 | 34 | 33 | 34 | 276,000 |
2010/02/19 | 34 | 34 | 33 | 33 | 329,000 |
2010/02/18 | 34 | 34 | 33 | 33 | 146,000 |
2010/02/17 | 33 | 34 | 33 | 34 | 104,000 |
2010/02/16 | 33 | 34 | 33 | 33 | 100,000 |
2010/02/15 | 34 | 34 | 33 | 33 | 579,000 |
2010/02/12 | 33 | 34 | 32 | 32 | 166,000 |
2010/02/10 | 34 | 34 | 33 | 33 | 127,000 |
2010/02/09 | 33 | 34 | 32 | 34 | 261,000 |
2010/02/08 | 33 | 34 | 32 | 33 | 272,000 |
2010/02/05 | 32 | 34 | 31 | 34 | 502,000 |
2010/02/04 | 34 | 34 | 32 | 33 | 694,000 |
2010/02/03 | 35 | 35 | 34 | 34 | 199,000 |
2010/02/02 | 34 | 36 | 33 | 35 | 428,000 |
2010/02/01 | 36 | 37 | 33 | 34 | 988,000 |
2010/01/29 | 37 | 38 | 36 | 36 | 409,000 |
2010/01/28 | 37 | 38 | 37 | 38 | 145,000 |
2010/01/27 | 38 | 38 | 37 | 37 | 117,000 |
2010/01/26 | 39 | 39 | 38 | 38 | 75,000 |
2010/01/25 | 39 | 39 | 38 | 39 | 124,000 |
2010/01/22 | 38 | 39 | 37 | 39 | 269,000 |
2010/01/21 | 38 | 39 | 38 | 39 | 272,000 |
2010/01/20 | 38 | 39 | 38 | 39 | 170,000 |
2010/01/19 | 38 | 39 | 38 | 38 | 217,000 |
2010/01/18 | 39 | 40 | 38 | 38 | 244,000 |
2010/01/15 | 40 | 40 | 39 | 40 | 424,000 |
2010/01/14 | 39 | 40 | 39 | 40 | 628,000 |
2010/01/13 | 41 | 41 | 39 | 39 | 929,000 |
2010/01/12 | 42 | 45 | 40 | 42 | 2,712,000 |
2010/01/08 | 40 | 41 | 39 | 40 | 591,000 |
2010/01/07 | 38 | 40 | 38 | 40 | 368,000 |
2010/01/06 | 39 | 39 | 38 | 39 | 62,000 |
2010/01/05 | 38 | 39 | 37 | 38 | 183,000 |
2010/01/04 | 37 | 38 | 37 | 38 | 283,000 |