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 |
---|---|---|---|---|---|
2012/12/28 | 60 | 62 | 57 | 59 | 2,656,000 |
2012/12/27 | 57 | 60 | 56 | 59 | 4,323,000 |
2012/12/26 | 55 | 56 | 54 | 55 | 918,000 |
2012/12/25 | 54 | 55 | 54 | 54 | 922,000 |
2012/12/21 | 55 | 55 | 54 | 54 | 1,292,000 |
2012/12/20 | 55 | 56 | 54 | 54 | 1,612,000 |
2012/12/19 | 55 | 56 | 54 | 56 | 941,000 |
2012/12/18 | 54 | 55 | 53 | 54 | 984,000 |
2012/12/17 | 55 | 55 | 53 | 53 | 666,000 |
2012/12/14 | 54 | 55 | 53 | 54 | 1,006,000 |
2012/12/13 | 55 | 55 | 54 | 54 | 689,000 |
2012/12/12 | 55 | 55 | 52 | 55 | 2,202,000 |
2012/12/11 | 54 | 55 | 54 | 54 | 975,000 |
2012/12/10 | 55 | 56 | 53 | 54 | 1,544,000 |
2012/12/07 | 54 | 55 | 53 | 54 | 1,293,000 |
2012/12/06 | 54 | 54 | 52 | 53 | 359,000 |
2012/12/05 | 52 | 54 | 52 | 54 | 741,000 |
2012/12/04 | 52 | 53 | 52 | 52 | 263,000 |
2012/12/03 | 53 | 54 | 52 | 53 | 578,000 |
2012/11/30 | 52 | 55 | 52 | 53 | 1,881,000 |
2012/11/29 | 51 | 53 | 51 | 52 | 1,064,000 |
2012/11/28 | 51 | 52 | 51 | 52 | 532,000 |
2012/11/27 | 51 | 52 | 50 | 51 | 409,000 |
2012/11/26 | 51 | 52 | 51 | 51 | 713,000 |
2012/11/22 | 52 | 53 | 48 | 51 | 2,650,000 |
2012/11/21 | 53 | 54 | 51 | 52 | 1,264,000 |
2012/11/20 | 53 | 54 | 52 | 53 | 1,245,000 |
2012/11/19 | 52 | 53 | 51 | 53 | 504,000 |
2012/11/16 | 52 | 53 | 51 | 52 | 910,000 |
2012/11/15 | 51 | 52 | 50 | 52 | 990,000 |
2012/11/14 | 50 | 50 | 50 | 50 | 292,000 |
2012/11/13 | 51 | 51 | 49 | 50 | 922,000 |
2012/11/12 | 52 | 53 | 50 | 50 | 1,001,000 |
2012/11/09 | 53 | 55 | 50 | 51 | 3,334,000 |
2012/11/08 | 50 | 54 | 49 | 54 | 3,310,000 |
2012/11/07 | 50 | 50 | 49 | 49 | 116,000 |
2012/11/06 | 50 | 50 | 49 | 50 | 43,000 |
2012/11/05 | 50 | 50 | 50 | 50 | 195,000 |
2012/11/02 | 51 | 51 | 50 | 50 | 321,000 |
2012/11/01 | 50 | 51 | 50 | 51 | 293,000 |
2012/10/31 | 50 | 51 | 49 | 49 | 830,000 |
2012/10/30 | 49 | 50 | 49 | 50 | 585,000 |
2012/10/29 | 50 | 51 | 49 | 49 | 338,000 |
2012/10/26 | 50 | 51 | 49 | 50 | 306,000 |
2012/10/25 | 50 | 50 | 49 | 50 | 450,000 |
2012/10/24 | 50 | 50 | 49 | 50 | 205,000 |
2012/10/23 | 50 | 51 | 50 | 50 | 276,000 |
2012/10/22 | 50 | 50 | 49 | 50 | 232,000 |
2012/10/19 | 49 | 51 | 49 | 51 | 694,000 |
2012/10/18 | 50 | 50 | 49 | 50 | 395,000 |
2012/10/17 | 49 | 50 | 48 | 49 | 696,000 |
2012/10/16 | 48 | 50 | 48 | 50 | 887,000 |
2012/10/15 | 49 | 49 | 48 | 48 | 650,000 |
2012/10/12 | 48 | 48 | 47 | 47 | 657,000 |
2012/10/11 | 48 | 49 | 47 | 48 | 958,000 |
2012/10/10 | 48 | 48 | 47 | 48 | 777,000 |
2012/10/09 | 48 | 49 | 48 | 48 | 340,000 |
2012/10/05 | 50 | 50 | 47 | 48 | 2,668,000 |
2012/10/04 | 51 | 52 | 50 | 52 | 1,137,000 |
2012/10/03 | 50 | 52 | 50 | 51 | 1,327,000 |
2012/10/02 | 49 | 50 | 48 | 50 | 984,000 |
2012/10/01 | 48 | 49 | 47 | 49 | 503,000 |
2012/09/28 | 47 | 48 | 47 | 48 | 407,000 |
2012/09/27 | 47 | 48 | 47 | 47 | 438,000 |
2012/09/26 | 48 | 48 | 47 | 47 | 105,000 |
2012/09/25 | 47 | 48 | 47 | 48 | 140,000 |
2012/09/24 | 47 | 48 | 46 | 47 | 236,000 |
2012/09/21 | 48 | 48 | 47 | 47 | 380,000 |
2012/09/20 | 50 | 50 | 48 | 48 | 280,000 |
2012/09/19 | 49 | 50 | 48 | 49 | 309,000 |
2012/09/18 | 49 | 50 | 48 | 49 | 509,000 |
2012/09/14 | 48 | 49 | 47 | 49 | 708,000 |
2012/09/13 | 47 | 48 | 47 | 48 | 303,000 |
2012/09/12 | 47 | 48 | 46 | 46 | 269,000 |
2012/09/11 | 47 | 47 | 46 | 47 | 347,000 |
2012/09/10 | 47 | 48 | 46 | 48 | 205,000 |
2012/09/07 | 47 | 47 | 46 | 46 | 447,000 |
2012/09/06 | 46 | 47 | 46 | 46 | 225,000 |
2012/09/05 | 47 | 48 | 46 | 47 | 296,000 |
2012/09/04 | 48 | 49 | 48 | 48 | 333,000 |
2012/09/03 | 49 | 49 | 48 | 48 | 84,000 |
2012/08/31 | 49 | 49 | 48 | 48 | 130,000 |
2012/08/30 | 49 | 50 | 49 | 49 | 280,000 |
2012/08/29 | 48 | 49 | 48 | 49 | 141,000 |
2012/08/28 | 49 | 50 | 48 | 48 | 652,000 |
2012/08/27 | 49 | 50 | 49 | 49 | 294,000 |
2012/08/24 | 50 | 51 | 49 | 49 | 413,000 |
2012/08/23 | 51 | 52 | 50 | 51 | 628,000 |
2012/08/22 | 50 | 53 | 49 | 53 | 1,115,000 |
2012/08/21 | 50 | 50 | 49 | 50 | 647,000 |
2012/08/20 | 51 | 51 | 49 | 50 | 489,000 |
2012/08/17 | 52 | 52 | 50 | 51 | 294,000 |
2012/08/16 | 51 | 51 | 50 | 51 | 249,000 |
2012/08/15 | 51 | 51 | 50 | 51 | 457,000 |
2012/08/14 | 49 | 52 | 49 | 52 | 680,000 |
2012/08/13 | 49 | 49 | 49 | 49 | 161,000 |
2012/08/10 | 49 | 49 | 48 | 49 | 145,000 |
2012/08/09 | 49 | 50 | 48 | 49 | 423,000 |
2012/08/08 | 49 | 49 | 48 | 49 | 278,000 |
2012/08/07 | 48 | 49 | 47 | 48 | 241,000 |
2012/08/06 | 48 | 49 | 47 | 49 | 190,000 |
2012/08/03 | 47 | 48 | 47 | 48 | 174,000 |
2012/08/02 | 48 | 49 | 48 | 49 | 216,000 |
2012/08/01 | 49 | 49 | 47 | 48 | 206,000 |
2012/07/31 | 48 | 49 | 47 | 49 | 159,000 |
2012/07/30 | 47 | 48 | 47 | 48 | 119,000 |
2012/07/27 | 48 | 48 | 47 | 47 | 257,000 |
2012/07/26 | 45 | 47 | 45 | 47 | 389,000 |
2012/07/25 | 45 | 46 | 44 | 44 | 350,000 |
2012/07/24 | 46 | 46 | 45 | 45 | 670,000 |
2012/07/23 | 47 | 47 | 46 | 46 | 358,000 |
2012/07/20 | 49 | 49 | 47 | 47 | 432,000 |
2012/07/19 | 49 | 49 | 48 | 49 | 123,000 |
2012/07/18 | 51 | 51 | 48 | 48 | 293,000 |
2012/07/17 | 51 | 51 | 49 | 50 | 252,000 |
2012/07/13 | 48 | 50 | 48 | 49 | 506,000 |
2012/07/12 | 50 | 50 | 47 | 48 | 557,000 |
2012/07/11 | 51 | 51 | 49 | 49 | 578,000 |
2012/07/10 | 52 | 53 | 51 | 51 | 789,000 |
2012/07/09 | 52 | 52 | 51 | 51 | 368,000 |
2012/07/06 | 52 | 53 | 52 | 52 | 224,000 |
2012/07/05 | 53 | 54 | 52 | 54 | 733,000 |
2012/07/04 | 57 | 57 | 53 | 54 | 3,080,000 |
2012/07/03 | 51 | 54 | 51 | 54 | 1,110,000 |
2012/07/02 | 51 | 52 | 50 | 51 | 515,000 |
2012/06/29 | 49 | 51 | 49 | 51 | 415,000 |
2012/06/28 | 51 | 51 | 49 | 50 | 404,000 |
2012/06/27 | 49 | 51 | 47 | 50 | 867,000 |
2012/06/26 | 48 | 49 | 47 | 48 | 333,000 |
2012/06/25 | 49 | 49 | 48 | 48 | 368,000 |
2012/06/22 | 46 | 49 | 46 | 48 | 682,000 |
2012/06/21 | 46 | 49 | 46 | 47 | 1,331,000 |
2012/06/20 | 45 | 46 | 45 | 46 | 161,000 |
2012/06/19 | 45 | 45 | 44 | 44 | 284,000 |
2012/06/18 | 45 | 46 | 45 | 45 | 57,000 |
2012/06/15 | 46 | 46 | 44 | 44 | 741,000 |
2012/06/14 | 45 | 46 | 45 | 45 | 262,000 |
2012/06/13 | 45 | 46 | 44 | 46 | 611,000 |
2012/06/12 | 45 | 45 | 44 | 45 | 117,000 |
2012/06/11 | 44 | 46 | 44 | 45 | 234,000 |
2012/06/08 | 47 | 47 | 44 | 45 | 324,000 |
2012/06/07 | 45 | 47 | 45 | 47 | 654,000 |
2012/06/06 | 44 | 45 | 43 | 45 | 276,000 |
2012/06/05 | 43 | 44 | 42 | 43 | 159,000 |
2012/06/04 | 43 | 43 | 41 | 42 | 513,000 |
2012/06/01 | 44 | 45 | 44 | 44 | 77,000 |
2012/05/31 | 45 | 45 | 44 | 44 | 136,000 |
2012/05/30 | 45 | 46 | 44 | 46 | 169,000 |
2012/05/29 | 45 | 46 | 44 | 46 | 88,000 |
2012/05/28 | 46 | 46 | 44 | 44 | 267,000 |
2012/05/25 | 47 | 48 | 46 | 47 | 163,000 |
2012/05/24 | 46 | 47 | 45 | 47 | 157,000 |
2012/05/23 | 46 | 46 | 45 | 45 | 101,000 |
2012/05/22 | 47 | 48 | 46 | 46 | 197,000 |
2012/05/21 | 45 | 47 | 45 | 47 | 185,000 |
2012/05/18 | 46 | 46 | 45 | 45 | 340,000 |
2012/05/17 | 45 | 49 | 44 | 47 | 560,000 |
2012/05/16 | 46 | 46 | 44 | 45 | 105,000 |
2012/05/15 | 44 | 46 | 42 | 46 | 1,105,000 |
2012/05/14 | 46 | 47 | 43 | 44 | 1,192,000 |
2012/05/11 | 48 | 49 | 46 | 47 | 488,000 |
2012/05/10 | 48 | 49 | 47 | 48 | 414,000 |
2012/05/09 | 49 | 49 | 48 | 48 | 356,000 |
2012/05/08 | 48 | 50 | 48 | 49 | 415,000 |
2012/05/07 | 49 | 50 | 47 | 48 | 1,071,000 |
2012/05/02 | 49 | 51 | 49 | 50 | 547,000 |
2012/05/01 | 52 | 52 | 49 | 49 | 968,000 |
2012/04/27 | 53 | 53 | 51 | 51 | 764,000 |
2012/04/26 | 53 | 54 | 53 | 54 | 472,000 |
2012/04/25 | 54 | 54 | 53 | 53 | 458,000 |
2012/04/24 | 54 | 55 | 53 | 54 | 790,000 |
2012/04/23 | 55 | 56 | 53 | 54 | 993,000 |
2012/04/20 | 55 | 56 | 54 | 56 | 280,000 |
2012/04/19 | 55 | 56 | 54 | 54 | 641,000 |
2012/04/18 | 57 | 57 | 54 | 55 | 1,706,000 |
2012/04/17 | 57 | 58 | 55 | 56 | 3,862,000 |
2012/04/16 | 60 | 61 | 59 | 61 | 1,113,000 |
2012/04/13 | 61 | 61 | 59 | 60 | 1,560,000 |
2012/04/12 | 61 | 61 | 60 | 61 | 1,079,000 |
2012/04/11 | 59 | 62 | 59 | 61 | 4,893,000 |
2012/04/10 | 63 | 63 | 60 | 60 | 4,194,000 |
2012/04/09 | 66 | 67 | 62 | 63 | 12,762,000 |
2012/04/06 | 59 | 59 | 58 | 59 | 1,044,000 |
2012/04/05 | 58 | 59 | 57 | 59 | 581,000 |
2012/04/04 | 57 | 59 | 57 | 58 | 1,374,000 |
2012/04/03 | 58 | 59 | 57 | 57 | 500,000 |
2012/04/02 | 57 | 59 | 57 | 57 | 523,000 |
2012/03/30 | 57 | 57 | 56 | 57 | 270,000 |
2012/03/29 | 57 | 57 | 56 | 57 | 207,000 |
2012/03/28 | 56 | 57 | 55 | 57 | 371,000 |
2012/03/27 | 57 | 57 | 55 | 56 | 580,000 |
2012/03/26 | 57 | 58 | 56 | 56 | 869,000 |
2012/03/23 | 59 | 59 | 56 | 56 | 3,050,000 |
2012/03/22 | 56 | 60 | 55 | 60 | 4,210,000 |
2012/03/21 | 54 | 57 | 54 | 56 | 2,021,000 |
2012/03/19 | 55 | 55 | 53 | 53 | 584,000 |
2012/03/16 | 56 | 56 | 54 | 55 | 328,000 |
2012/03/15 | 55 | 56 | 55 | 56 | 634,000 |
2012/03/14 | 55 | 56 | 55 | 56 | 398,000 |
2012/03/13 | 55 | 56 | 54 | 54 | 2,096,000 |
2012/03/12 | 55 | 55 | 54 | 54 | 452,000 |
2012/03/09 | 55 | 56 | 54 | 55 | 926,000 |
2012/03/08 | 54 | 55 | 54 | 55 | 430,000 |
2012/03/07 | 53 | 54 | 53 | 54 | 508,000 |
2012/03/06 | 54 | 55 | 53 | 53 | 1,044,000 |
2012/03/05 | 55 | 56 | 53 | 54 | 1,108,000 |
2012/03/02 | 56 | 56 | 53 | 53 | 1,801,000 |
2012/03/01 | 56 | 57 | 55 | 56 | 1,731,000 |
2012/02/29 | 55 | 60 | 55 | 58 | 8,376,000 |
2012/02/28 | 57 | 58 | 52 | 54 | 3,909,000 |
2012/02/27 | 58 | 59 | 57 | 57 | 3,143,000 |
2012/02/24 | 54 | 65 | 54 | 58 | 17,418,000 |
2012/02/23 | 52 | 54 | 51 | 53 | 1,525,000 |
2012/02/22 | 51 | 54 | 51 | 53 | 2,835,000 |
2012/02/21 | 50 | 52 | 49 | 51 | 840,000 |
2012/02/20 | 51 | 51 | 50 | 50 | 623,000 |
2012/02/17 | 51 | 52 | 50 | 50 | 763,000 |
2012/02/16 | 52 | 52 | 50 | 51 | 526,000 |
2012/02/15 | 51 | 52 | 50 | 52 | 682,000 |
2012/02/14 | 52 | 52 | 50 | 51 | 1,505,000 |
2012/02/13 | 52 | 52 | 51 | 52 | 840,000 |
2012/02/10 | 50 | 54 | 49 | 53 | 5,455,000 |
2012/02/09 | 49 | 51 | 49 | 50 | 1,339,000 |
2012/02/08 | 50 | 50 | 49 | 50 | 232,000 |
2012/02/07 | 48 | 50 | 48 | 49 | 309,000 |
2012/02/06 | 49 | 50 | 48 | 49 | 453,000 |
2012/02/03 | 49 | 50 | 48 | 48 | 406,000 |
2012/02/02 | 49 | 50 | 48 | 49 | 263,000 |
2012/02/01 | 48 | 49 | 47 | 49 | 218,000 |
2012/01/31 | 48 | 49 | 47 | 47 | 239,000 |
2012/01/30 | 47 | 48 | 47 | 48 | 62,000 |
2012/01/27 | 49 | 49 | 47 | 48 | 350,000 |
2012/01/26 | 48 | 49 | 48 | 49 | 345,000 |
2012/01/25 | 49 | 49 | 47 | 49 | 968,000 |
2012/01/24 | 49 | 50 | 48 | 48 | 612,000 |
2012/01/23 | 48 | 49 | 47 | 48 | 488,000 |
2012/01/20 | 48 | 48 | 47 | 47 | 351,000 |
2012/01/19 | 47 | 49 | 47 | 47 | 659,000 |
2012/01/18 | 47 | 47 | 46 | 47 | 546,000 |
2012/01/17 | 46 | 47 | 45 | 46 | 821,000 |
2012/01/16 | 48 | 48 | 46 | 47 | 608,000 |
2012/01/13 | 48 | 49 | 46 | 48 | 2,583,000 |
2012/01/12 | 48 | 52 | 48 | 48 | 19,640,000 |
2012/01/11 | 44 | 45 | 43 | 45 | 1,202,000 |
2012/01/10 | 44 | 44 | 43 | 43 | 90,000 |
2012/01/06 | 44 | 44 | 43 | 43 | 392,000 |
2012/01/05 | 43 | 44 | 43 | 43 | 545,000 |
2012/01/04 | 43 | 43 | 42 | 43 | 115,000 |