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 |
---|---|---|---|---|---|
2011/12/30 | 43 | 43 | 42 | 42 | 73,000 |
2011/12/29 | 42 | 42 | 41 | 42 | 213,000 |
2011/12/28 | 42 | 43 | 41 | 42 | 311,000 |
2011/12/27 | 42 | 43 | 42 | 42 | 155,000 |
2011/12/26 | 43 | 43 | 42 | 42 | 333,000 |
2011/12/22 | 43 | 44 | 42 | 43 | 639,000 |
2011/12/21 | 44 | 44 | 43 | 43 | 282,000 |
2011/12/20 | 44 | 45 | 43 | 44 | 326,000 |
2011/12/19 | 45 | 45 | 43 | 44 | 583,000 |
2011/12/16 | 46 | 47 | 44 | 46 | 761,000 |
2011/12/15 | 49 | 51 | 45 | 45 | 3,033,000 |
2011/12/14 | 45 | 48 | 45 | 47 | 1,339,000 |
2011/12/13 | 45 | 45 | 44 | 45 | 180,000 |
2011/12/12 | 45 | 46 | 45 | 46 | 159,000 |
2011/12/09 | 44 | 45 | 44 | 45 | 237,000 |
2011/12/08 | 46 | 46 | 44 | 45 | 256,000 |
2011/12/07 | 46 | 46 | 44 | 45 | 213,000 |
2011/12/06 | 47 | 48 | 44 | 45 | 1,093,000 |
2011/12/05 | 46 | 47 | 46 | 47 | 491,000 |
2011/12/02 | 47 | 48 | 45 | 45 | 1,697,000 |
2011/12/01 | 43 | 47 | 42 | 44 | 1,443,000 |
2011/11/30 | 42 | 42 | 41 | 42 | 122,000 |
2011/11/29 | 42 | 43 | 41 | 42 | 179,000 |
2011/11/28 | 40 | 43 | 40 | 41 | 371,000 |
2011/11/25 | 41 | 41 | 40 | 40 | 268,000 |
2011/11/24 | 41 | 41 | 40 | 40 | 408,000 |
2011/11/22 | 41 | 43 | 41 | 42 | 219,000 |
2011/11/21 | 42 | 42 | 41 | 41 | 51,000 |
2011/11/18 | 41 | 42 | 41 | 42 | 256,000 |
2011/11/17 | 42 | 42 | 41 | 42 | 411,000 |
2011/11/16 | 43 | 43 | 42 | 42 | 53,000 |
2011/11/15 | 44 | 44 | 43 | 43 | 396,000 |
2011/11/14 | 43 | 44 | 42 | 44 | 308,000 |
2011/11/11 | 41 | 43 | 41 | 43 | 629,000 |
2011/11/10 | 42 | 43 | 40 | 42 | 814,000 |
2011/11/09 | 42 | 44 | 42 | 44 | 794,000 |
2011/11/08 | 44 | 44 | 42 | 42 | 450,000 |
2011/11/07 | 44 | 45 | 44 | 44 | 198,000 |
2011/11/04 | 44 | 45 | 44 | 45 | 453,000 |
2011/11/02 | 44 | 45 | 44 | 44 | 78,000 |
2011/11/01 | 45 | 45 | 44 | 45 | 298,000 |
2011/10/31 | 46 | 46 | 45 | 45 | 635,000 |
2011/10/28 | 46 | 47 | 45 | 46 | 143,000 |
2011/10/27 | 46 | 46 | 45 | 45 | 105,000 |
2011/10/26 | 45 | 46 | 45 | 46 | 80,000 |
2011/10/25 | 46 | 47 | 45 | 45 | 194,000 |
2011/10/24 | 46 | 47 | 45 | 46 | 224,000 |
2011/10/21 | 46 | 46 | 45 | 45 | 33,000 |
2011/10/20 | 46 | 46 | 45 | 45 | 62,000 |
2011/10/19 | 46 | 46 | 45 | 45 | 57,000 |
2011/10/18 | 46 | 47 | 45 | 45 | 115,000 |
2011/10/17 | 47 | 47 | 45 | 46 | 308,000 |
2011/10/14 | 45 | 46 | 45 | 46 | 139,000 |
2011/10/13 | 46 | 47 | 46 | 46 | 125,000 |
2011/10/12 | 47 | 47 | 45 | 46 | 329,000 |
2011/10/11 | 46 | 47 | 46 | 46 | 444,000 |
2011/10/07 | 46 | 47 | 45 | 45 | 399,000 |
2011/10/06 | 45 | 47 | 45 | 46 | 274,000 |
2011/10/05 | 46 | 47 | 45 | 45 | 194,000 |
2011/10/04 | 46 | 47 | 45 | 46 | 308,000 |
2011/10/03 | 47 | 48 | 46 | 48 | 278,000 |
2011/09/30 | 49 | 49 | 47 | 47 | 154,000 |
2011/09/29 | 47 | 49 | 47 | 48 | 271,000 |
2011/09/28 | 46 | 49 | 45 | 49 | 369,000 |
2011/09/27 | 46 | 47 | 45 | 45 | 256,000 |
2011/09/26 | 48 | 48 | 45 | 46 | 472,000 |
2011/09/22 | 48 | 48 | 46 | 48 | 523,000 |
2011/09/21 | 48 | 49 | 48 | 48 | 66,000 |
2011/09/20 | 48 | 49 | 48 | 48 | 137,000 |
2011/09/16 | 50 | 50 | 48 | 49 | 235,000 |
2011/09/15 | 50 | 51 | 49 | 50 | 500,000 |
2011/09/14 | 49 | 51 | 48 | 48 | 832,000 |
2011/09/13 | 48 | 50 | 48 | 49 | 454,000 |
2011/09/12 | 47 | 49 | 46 | 47 | 538,000 |
2011/09/09 | 47 | 48 | 47 | 47 | 783,000 |
2011/09/08 | 49 | 49 | 47 | 48 | 381,000 |
2011/09/07 | 48 | 49 | 47 | 49 | 600,000 |
2011/09/06 | 50 | 50 | 48 | 48 | 684,000 |
2011/09/05 | 50 | 50 | 49 | 50 | 305,000 |
2011/09/02 | 50 | 51 | 49 | 50 | 421,000 |
2011/09/01 | 52 | 52 | 50 | 50 | 412,000 |
2011/08/31 | 51 | 52 | 50 | 52 | 1,592,000 |
2011/08/30 | 50 | 51 | 49 | 51 | 718,000 |
2011/08/29 | 50 | 51 | 49 | 50 | 1,321,000 |
2011/08/26 | 50 | 51 | 49 | 50 | 2,123,000 |
2011/08/25 | 52 | 53 | 50 | 50 | 6,638,000 |
2011/08/24 | 50 | 57 | 50 | 51 | 25,287,000 |
2011/08/23 | 47 | 53 | 46 | 53 | 23,765,000 |
2011/08/22 | 42 | 43 | 42 | 42 | 638,000 |
2011/08/19 | 43 | 44 | 43 | 44 | 227,000 |
2011/08/18 | 46 | 46 | 45 | 45 | 265,000 |
2011/08/17 | 46 | 46 | 45 | 46 | 120,000 |
2011/08/16 | 47 | 47 | 45 | 45 | 966,000 |
2011/08/15 | 45 | 47 | 45 | 46 | 990,000 |
2011/08/12 | 45 | 46 | 43 | 43 | 468,000 |
2011/08/11 | 43 | 45 | 42 | 44 | 421,000 |
2011/08/10 | 44 | 47 | 44 | 44 | 786,000 |
2011/08/09 | 41 | 43 | 40 | 43 | 982,000 |
2011/08/08 | 45 | 45 | 42 | 43 | 1,039,000 |
2011/08/05 | 46 | 47 | 45 | 45 | 817,000 |
2011/08/04 | 48 | 49 | 47 | 48 | 288,000 |
2011/08/03 | 49 | 49 | 47 | 48 | 583,000 |
2011/08/02 | 49 | 50 | 48 | 48 | 190,000 |
2011/08/01 | 49 | 50 | 49 | 50 | 154,000 |
2011/07/29 | 49 | 50 | 49 | 49 | 342,000 |
2011/07/28 | 50 | 50 | 49 | 50 | 448,000 |
2011/07/27 | 51 | 51 | 50 | 50 | 298,000 |
2011/07/26 | 51 | 52 | 50 | 51 | 389,000 |
2011/07/25 | 51 | 51 | 50 | 50 | 131,000 |
2011/07/22 | 51 | 52 | 51 | 51 | 272,000 |
2011/07/21 | 52 | 52 | 51 | 51 | 515,000 |
2011/07/20 | 51 | 54 | 50 | 53 | 1,526,000 |
2011/07/19 | 50 | 51 | 50 | 51 | 109,000 |
2011/07/15 | 51 | 51 | 50 | 50 | 264,000 |
2011/07/14 | 51 | 51 | 50 | 51 | 375,000 |
2011/07/13 | 51 | 51 | 50 | 51 | 79,000 |
2011/07/12 | 52 | 52 | 51 | 51 | 245,000 |
2011/07/11 | 51 | 52 | 51 | 52 | 192,000 |
2011/07/08 | 53 | 53 | 51 | 52 | 426,000 |
2011/07/07 | 52 | 53 | 51 | 52 | 622,000 |
2011/07/06 | 53 | 53 | 51 | 53 | 550,000 |
2011/07/05 | 56 | 57 | 52 | 53 | 5,102,000 |
2011/07/04 | 51 | 53 | 51 | 52 | 488,000 |
2011/07/01 | 50 | 52 | 50 | 50 | 1,053,000 |
2011/06/30 | 50 | 50 | 49 | 50 | 105,000 |
2011/06/29 | 50 | 50 | 49 | 49 | 200,000 |
2011/06/28 | 50 | 50 | 49 | 49 | 56,000 |
2011/06/27 | 50 | 50 | 48 | 49 | 241,000 |
2011/06/24 | 49 | 50 | 49 | 50 | 45,000 |
2011/06/23 | 50 | 50 | 49 | 49 | 455,000 |
2011/06/22 | 49 | 50 | 49 | 50 | 324,000 |
2011/06/21 | 48 | 49 | 48 | 49 | 226,000 |
2011/06/20 | 48 | 49 | 47 | 48 | 237,000 |
2011/06/17 | 49 | 50 | 47 | 47 | 484,000 |
2011/06/16 | 49 | 50 | 48 | 49 | 186,000 |
2011/06/15 | 50 | 50 | 48 | 50 | 487,000 |
2011/06/14 | 48 | 49 | 47 | 49 | 414,000 |
2011/06/13 | 47 | 49 | 47 | 47 | 883,000 |
2011/06/10 | 48 | 52 | 47 | 47 | 2,394,000 |
2011/06/09 | 47 | 48 | 47 | 47 | 253,000 |
2011/06/08 | 47 | 48 | 47 | 47 | 83,000 |
2011/06/07 | 47 | 47 | 46 | 47 | 487,000 |
2011/06/06 | 49 | 49 | 47 | 47 | 474,000 |
2011/06/03 | 49 | 50 | 49 | 49 | 280,000 |
2011/06/02 | 50 | 51 | 49 | 49 | 523,000 |
2011/06/01 | 52 | 52 | 50 | 51 | 308,000 |
2011/05/31 | 50 | 52 | 50 | 52 | 68,000 |
2011/05/30 | 51 | 52 | 51 | 51 | 288,000 |
2011/05/27 | 52 | 52 | 51 | 51 | 166,000 |
2011/05/26 | 50 | 52 | 50 | 52 | 633,000 |
2011/05/25 | 50 | 51 | 50 | 50 | 333,000 |
2011/05/24 | 50 | 51 | 50 | 50 | 276,000 |
2011/05/23 | 51 | 51 | 50 | 50 | 186,000 |
2011/05/20 | 51 | 52 | 50 | 51 | 335,000 |
2011/05/19 | 51 | 52 | 51 | 51 | 325,000 |
2011/05/18 | 52 | 52 | 51 | 51 | 219,000 |
2011/05/17 | 52 | 52 | 51 | 52 | 341,000 |
2011/05/16 | 54 | 54 | 52 | 52 | 410,000 |
2011/05/13 | 55 | 55 | 53 | 54 | 275,000 |
2011/05/12 | 54 | 55 | 54 | 55 | 321,000 |
2011/05/11 | 55 | 55 | 54 | 55 | 572,000 |
2011/05/10 | 54 | 55 | 53 | 55 | 265,000 |
2011/05/09 | 54 | 55 | 53 | 53 | 172,000 |
2011/05/06 | 54 | 55 | 54 | 54 | 126,000 |
2011/05/02 | 55 | 55 | 54 | 54 | 191,000 |
2011/04/28 | 54 | 55 | 53 | 55 | 351,000 |
2011/04/27 | 54 | 55 | 53 | 53 | 260,000 |
2011/04/26 | 54 | 54 | 53 | 54 | 295,000 |
2011/04/25 | 55 | 55 | 54 | 54 | 264,000 |
2011/04/22 | 55 | 55 | 54 | 55 | 320,000 |
2011/04/21 | 55 | 56 | 55 | 55 | 333,000 |
2011/04/20 | 55 | 56 | 54 | 54 | 781,000 |
2011/04/19 | 57 | 57 | 53 | 54 | 1,557,000 |
2011/04/18 | 57 | 58 | 56 | 58 | 531,000 |
2011/04/15 | 60 | 61 | 57 | 57 | 1,697,000 |
2011/04/14 | 57 | 62 | 57 | 61 | 4,177,000 |
2011/04/13 | 56 | 57 | 55 | 56 | 473,000 |
2011/04/12 | 59 | 59 | 57 | 57 | 592,000 |
2011/04/11 | 59 | 60 | 58 | 59 | 831,000 |
2011/04/08 | 55 | 58 | 55 | 57 | 611,000 |
2011/04/07 | 56 | 57 | 55 | 56 | 678,000 |
2011/04/06 | 55 | 59 | 54 | 56 | 1,923,000 |
2011/04/05 | 58 | 58 | 54 | 55 | 1,472,000 |
2011/04/04 | 57 | 58 | 56 | 58 | 936,000 |
2011/04/01 | 56 | 57 | 55 | 57 | 960,000 |
2011/03/31 | 55 | 56 | 54 | 56 | 409,000 |
2011/03/30 | 53 | 55 | 53 | 55 | 496,000 |
2011/03/29 | 53 | 53 | 51 | 53 | 507,000 |
2011/03/28 | 53 | 54 | 52 | 53 | 358,000 |
2011/03/25 | 55 | 55 | 52 | 52 | 717,000 |
2011/03/24 | 56 | 56 | 54 | 54 | 859,000 |
2011/03/23 | 56 | 57 | 54 | 55 | 1,141,000 |
2011/03/22 | 55 | 56 | 54 | 55 | 1,416,000 |
2011/03/18 | 50 | 55 | 49 | 51 | 1,606,000 |
2011/03/17 | 43 | 48 | 43 | 48 | 1,119,000 |
2011/03/16 | 41 | 48 | 41 | 48 | 1,778,000 |
2011/03/15 | 50 | 50 | 38 | 43 | 3,264,000 |
2011/03/14 | 49 | 56 | 44 | 55 | 2,451,000 |
2011/03/11 | 64 | 65 | 63 | 64 | 1,038,000 |
2011/03/10 | 65 | 66 | 64 | 66 | 690,000 |
2011/03/09 | 67 | 68 | 65 | 65 | 1,419,000 |
2011/03/08 | 70 | 70 | 66 | 66 | 1,595,000 |
2011/03/07 | 69 | 74 | 68 | 69 | 6,514,000 |
2011/03/04 | 65 | 69 | 65 | 68 | 2,748,000 |
2011/03/03 | 65 | 65 | 63 | 64 | 992,000 |
2011/03/02 | 65 | 66 | 64 | 64 | 513,000 |
2011/03/01 | 66 | 67 | 65 | 66 | 552,000 |
2011/02/28 | 64 | 66 | 64 | 65 | 573,000 |
2011/02/25 | 64 | 64 | 62 | 64 | 822,000 |
2011/02/24 | 65 | 66 | 64 | 64 | 521,000 |
2011/02/23 | 67 | 68 | 65 | 65 | 1,625,000 |
2011/02/22 | 70 | 71 | 67 | 68 | 1,666,000 |
2011/02/21 | 68 | 71 | 66 | 69 | 2,431,000 |
2011/02/18 | 66 | 69 | 66 | 69 | 3,003,000 |
2011/02/17 | 65 | 66 | 64 | 65 | 632,000 |
2011/02/16 | 64 | 65 | 63 | 64 | 927,000 |
2011/02/15 | 66 | 66 | 63 | 64 | 841,000 |
2011/02/14 | 63 | 65 | 63 | 65 | 848,000 |
2011/02/10 | 64 | 64 | 62 | 63 | 1,190,000 |
2011/02/09 | 65 | 65 | 64 | 65 | 173,000 |
2011/02/08 | 65 | 65 | 64 | 64 | 314,000 |
2011/02/07 | 64 | 65 | 64 | 65 | 198,000 |
2011/02/04 | 64 | 65 | 64 | 64 | 165,000 |
2011/02/03 | 66 | 66 | 64 | 64 | 533,000 |
2011/02/02 | 64 | 66 | 64 | 66 | 634,000 |
2011/02/01 | 64 | 65 | 63 | 64 | 283,000 |
2011/01/31 | 62 | 63 | 61 | 63 | 508,000 |
2011/01/28 | 64 | 64 | 62 | 63 | 621,000 |
2011/01/27 | 66 | 66 | 64 | 64 | 667,000 |
2011/01/26 | 67 | 67 | 66 | 66 | 249,000 |
2011/01/25 | 67 | 68 | 66 | 67 | 336,000 |
2011/01/24 | 66 | 67 | 66 | 67 | 167,000 |
2011/01/21 | 69 | 69 | 65 | 66 | 1,395,000 |
2011/01/20 | 69 | 70 | 68 | 69 | 535,000 |
2011/01/19 | 69 | 70 | 68 | 69 | 2,251,000 |
2011/01/18 | 68 | 69 | 67 | 68 | 782,000 |
2011/01/17 | 70 | 70 | 68 | 68 | 646,000 |
2011/01/14 | 68 | 70 | 67 | 70 | 2,338,000 |
2011/01/13 | 69 | 70 | 67 | 68 | 2,084,000 |
2011/01/12 | 71 | 74 | 69 | 70 | 11,655,000 |
2011/01/11 | 65 | 65 | 64 | 65 | 318,000 |
2011/01/07 | 63 | 66 | 63 | 64 | 1,476,000 |
2011/01/06 | 63 | 64 | 62 | 64 | 444,000 |
2011/01/05 | 63 | 65 | 63 | 63 | 1,129,000 |
2011/01/04 | 62 | 63 | 62 | 62 | 289,000 |