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 |
---|---|---|---|---|---|
2016/12/30 | 394 | 398 | 393 | 398 | 27,300 |
2016/12/29 | 399 | 399 | 394 | 397 | 24,000 |
2016/12/28 | 395 | 400 | 393 | 400 | 35,300 |
2016/12/27 | 394 | 395 | 391 | 394 | 36,600 |
2016/12/26 | 401 | 402 | 395 | 395 | 57,900 |
2016/12/22 | 401 | 402 | 400 | 402 | 21,500 |
2016/12/21 | 410 | 410 | 402 | 403 | 28,400 |
2016/12/20 | 411 | 411 | 407 | 409 | 17,400 |
2016/12/19 | 412 | 414 | 400 | 410 | 73,900 |
2016/12/16 | 417 | 420 | 417 | 420 | 37,100 |
2016/12/15 | 415 | 423 | 414 | 418 | 65,700 |
2016/12/14 | 411 | 414 | 409 | 414 | 34,200 |
2016/12/13 | 411 | 414 | 409 | 414 | 20,200 |
2016/12/12 | 409 | 412 | 402 | 412 | 49,100 |
2016/12/09 | 404 | 409 | 401 | 409 | 49,700 |
2016/12/08 | 412 | 412 | 406 | 409 | 68,100 |
2016/12/07 | 404 | 410 | 404 | 409 | 41,900 |
2016/12/06 | 401 | 408 | 401 | 404 | 32,000 |
2016/12/05 | 400 | 403 | 399 | 400 | 22,000 |
2016/12/02 | 402 | 404 | 400 | 404 | 23,600 |
2016/12/01 | 403 | 404 | 398 | 399 | 36,500 |
2016/11/30 | 403 | 405 | 402 | 402 | 11,800 |
2016/11/29 | 402 | 403 | 400 | 403 | 16,200 |
2016/11/28 | 413 | 413 | 405 | 405 | 17,400 |
2016/11/25 | 410 | 414 | 408 | 409 | 38,600 |
2016/11/24 | 413 | 415 | 409 | 413 | 29,900 |
2016/11/22 | 397 | 411 | 394 | 406 | 80,200 |
2016/11/21 | 394 | 397 | 393 | 397 | 28,700 |
2016/11/18 | 391 | 392 | 391 | 392 | 18,300 |
2016/11/17 | 391 | 391 | 388 | 390 | 20,700 |
2016/11/16 | 394 | 394 | 390 | 391 | 17,100 |
2016/11/15 | 394 | 395 | 390 | 391 | 27,600 |
2016/11/14 | 383 | 389 | 383 | 389 | 42,600 |
2016/11/11 | 380 | 383 | 379 | 382 | 26,100 |
2016/11/10 | 377 | 381 | 376 | 379 | 28,900 |
2016/11/09 | 382 | 383 | 366 | 368 | 46,200 |
2016/11/08 | 384 | 384 | 380 | 382 | 17,500 |
2016/11/07 | 385 | 386 | 378 | 384 | 41,000 |
2016/11/04 | 387 | 390 | 385 | 385 | 21,500 |
2016/11/02 | 390 | 390 | 385 | 386 | 30,300 |
2016/11/01 | 390 | 391 | 387 | 390 | 28,600 |
2016/10/31 | 390 | 393 | 389 | 392 | 25,600 |
2016/10/28 | 390 | 390 | 387 | 388 | 26,400 |
2016/10/27 | 385 | 390 | 385 | 387 | 22,800 |
2016/10/26 | 385 | 388 | 384 | 384 | 22,500 |
2016/10/25 | 389 | 393 | 384 | 386 | 52,900 |
2016/10/24 | 389 | 389 | 386 | 388 | 15,600 |
2016/10/21 | 389 | 393 | 386 | 386 | 30,500 |
2016/10/20 | 390 | 393 | 388 | 391 | 39,200 |
2016/10/19 | 386 | 390 | 386 | 387 | 18,000 |
2016/10/18 | 387 | 395 | 386 | 388 | 40,300 |
2016/10/17 | 392 | 392 | 386 | 386 | 29,500 |
2016/10/14 | 387 | 392 | 386 | 388 | 26,400 |
2016/10/13 | 391 | 391 | 387 | 387 | 29,800 |
2016/10/12 | 401 | 401 | 387 | 387 | 73,700 |
2016/10/11 | 403 | 407 | 402 | 403 | 10,900 |
2016/10/07 | 405 | 405 | 402 | 403 | 15,300 |
2016/10/06 | 408 | 411 | 403 | 405 | 18,700 |
2016/10/05 | 402 | 405 | 402 | 405 | 19,200 |
2016/10/04 | 405 | 405 | 402 | 405 | 11,200 |
2016/10/03 | 406 | 406 | 402 | 403 | 15,600 |
2016/09/30 | 406 | 407 | 405 | 407 | 18,200 |
2016/09/29 | 412 | 412 | 403 | 409 | 29,300 |
2016/09/28 | 412 | 414 | 408 | 412 | 22,300 |
2016/09/27 | 415 | 416 | 412 | 416 | 33,500 |
2016/09/26 | 416 | 417 | 414 | 415 | 20,600 |
2016/09/23 | 420 | 421 | 412 | 415 | 22,600 |
2016/09/21 | 417 | 423 | 415 | 421 | 31,600 |
2016/09/20 | 416 | 422 | 414 | 416 | 23,400 |
2016/09/16 | 415 | 424 | 415 | 417 | 30,400 |
2016/09/15 | 419 | 423 | 413 | 416 | 47,700 |
2016/09/14 | 422 | 424 | 419 | 423 | 29,400 |
2016/09/13 | 427 | 429 | 423 | 428 | 21,400 |
2016/09/12 | 424 | 428 | 419 | 426 | 33,300 |
2016/09/09 | 426 | 430 | 425 | 427 | 52,300 |
2016/09/08 | 433 | 434 | 427 | 434 | 32,200 |
2016/09/07 | 424 | 433 | 420 | 431 | 32,400 |
2016/09/06 | 424 | 430 | 424 | 427 | 20,100 |
2016/09/05 | 432 | 432 | 425 | 428 | 27,600 |
2016/09/02 | 437 | 439 | 432 | 434 | 35,500 |
2016/09/01 | 428 | 432 | 415 | 431 | 50,800 |
2016/08/31 | 411 | 429 | 409 | 428 | 73,400 |
2016/08/30 | 389 | 407 | 384 | 407 | 81,000 |
2016/08/29 | 386 | 387 | 376 | 385 | 139,600 |
2016/08/29 | 1 -> 0.10 分割 | ||||
2016/08/26 | 42 | 43 | 41 | 41 | 1,373,000 |
2016/08/25 | 42 | 43 | 42 | 43 | 511,000 |
2016/08/24 | 43 | 43 | 42 | 42 | 539,000 |
2016/08/23 | 43 | 44 | 43 | 43 | 422,000 |
2016/08/22 | 43 | 43 | 42 | 43 | 394,000 |
2016/08/19 | 43 | 44 | 42 | 43 | 358,000 |
2016/08/18 | 43 | 44 | 42 | 43 | 715,000 |
2016/08/17 | 44 | 44 | 42 | 44 | 884,000 |
2016/08/16 | 44 | 44 | 43 | 44 | 379,000 |
2016/08/15 | 45 | 45 | 44 | 44 | 694,000 |
2016/08/12 | 44 | 45 | 43 | 45 | 420,000 |
2016/08/10 | 45 | 45 | 43 | 44 | 535,000 |
2016/08/09 | 44 | 46 | 44 | 45 | 937,000 |
2016/08/08 | 44 | 44 | 43 | 44 | 354,000 |
2016/08/05 | 43 | 44 | 42 | 44 | 437,000 |
2016/08/04 | 43 | 43 | 42 | 42 | 373,000 |
2016/08/03 | 43 | 44 | 43 | 43 | 503,000 |
2016/08/02 | 45 | 45 | 44 | 44 | 411,000 |
2016/08/01 | 44 | 45 | 44 | 45 | 321,000 |
2016/07/29 | 45 | 46 | 44 | 44 | 364,000 |
2016/07/28 | 45 | 46 | 45 | 45 | 413,000 |
2016/07/27 | 44 | 45 | 44 | 44 | 503,000 |
2016/07/26 | 45 | 45 | 44 | 44 | 426,000 |
2016/07/25 | 45 | 46 | 45 | 46 | 425,000 |
2016/07/22 | 45 | 46 | 45 | 45 | 380,000 |
2016/07/21 | 45 | 46 | 45 | 45 | 285,000 |
2016/07/20 | 46 | 46 | 45 | 46 | 418,000 |
2016/07/19 | 47 | 47 | 45 | 47 | 397,000 |
2016/07/15 | 46 | 47 | 46 | 47 | 754,000 |
2016/07/14 | 45 | 46 | 44 | 45 | 774,000 |
2016/07/13 | 45 | 45 | 44 | 44 | 223,000 |
2016/07/12 | 44 | 45 | 43 | 45 | 502,000 |
2016/07/11 | 43 | 45 | 43 | 45 | 621,000 |
2016/07/08 | 43 | 44 | 42 | 42 | 486,000 |
2016/07/07 | 44 | 44 | 43 | 43 | 308,000 |
2016/07/06 | 43 | 44 | 43 | 44 | 413,000 |
2016/07/05 | 44 | 45 | 44 | 45 | 321,000 |
2016/07/04 | 44 | 45 | 43 | 44 | 427,000 |
2016/07/01 | 44 | 45 | 43 | 43 | 610,000 |
2016/06/30 | 45 | 46 | 43 | 43 | 953,000 |
2016/06/29 | 44 | 45 | 43 | 44 | 857,000 |
2016/06/28 | 42 | 44 | 41 | 43 | 1,220,000 |
2016/06/27 | 43 | 44 | 42 | 42 | 586,000 |
2016/06/24 | 46 | 47 | 42 | 44 | 975,000 |
2016/06/23 | 46 | 47 | 46 | 46 | 373,000 |
2016/06/22 | 46 | 47 | 46 | 47 | 491,000 |
2016/06/21 | 46 | 47 | 46 | 46 | 459,000 |
2016/06/20 | 46 | 47 | 46 | 46 | 427,000 |
2016/06/17 | 47 | 47 | 45 | 45 | 543,000 |
2016/06/16 | 47 | 48 | 46 | 47 | 463,000 |
2016/06/15 | 47 | 47 | 46 | 47 | 539,000 |
2016/06/14 | 48 | 48 | 46 | 47 | 853,000 |
2016/06/13 | 49 | 49 | 48 | 48 | 508,000 |
2016/06/10 | 49 | 50 | 49 | 49 | 600,000 |
2016/06/09 | 49 | 50 | 49 | 49 | 357,000 |
2016/06/08 | 49 | 50 | 49 | 49 | 411,000 |
2016/06/07 | 49 | 49 | 48 | 49 | 350,000 |
2016/06/06 | 48 | 49 | 47 | 49 | 643,000 |
2016/06/03 | 50 | 50 | 49 | 49 | 1,075,000 |
2016/06/02 | 51 | 51 | 50 | 50 | 540,000 |
2016/06/01 | 51 | 51 | 50 | 51 | 607,000 |
2016/05/31 | 50 | 52 | 50 | 52 | 678,000 |
2016/05/30 | 50 | 52 | 50 | 51 | 648,000 |
2016/05/27 | 51 | 52 | 50 | 52 | 792,000 |
2016/05/26 | 51 | 51 | 50 | 50 | 753,000 |
2016/05/25 | 51 | 51 | 50 | 51 | 496,000 |
2016/05/24 | 51 | 51 | 50 | 51 | 428,000 |
2016/05/23 | 51 | 52 | 51 | 51 | 526,000 |
2016/05/20 | 52 | 52 | 51 | 51 | 106,000 |
2016/05/19 | 52 | 52 | 51 | 51 | 465,000 |
2016/05/18 | 51 | 52 | 50 | 51 | 656,000 |
2016/05/17 | 52 | 52 | 51 | 51 | 410,000 |
2016/05/16 | 53 | 53 | 51 | 52 | 371,000 |
2016/05/13 | 51 | 53 | 51 | 52 | 520,000 |
2016/05/12 | 51 | 52 | 51 | 51 | 585,000 |
2016/05/11 | 54 | 54 | 52 | 52 | 1,048,000 |
2016/05/10 | 52 | 54 | 52 | 53 | 533,000 |
2016/05/09 | 52 | 53 | 51 | 52 | 539,000 |
2016/05/06 | 51 | 52 | 51 | 51 | 618,000 |
2016/05/02 | 51 | 52 | 50 | 51 | 900,000 |
2016/04/28 | 52 | 53 | 51 | 52 | 596,000 |
2016/04/27 | 53 | 54 | 53 | 53 | 445,000 |
2016/04/26 | 53 | 54 | 53 | 53 | 752,000 |
2016/04/25 | 54 | 54 | 53 | 53 | 737,000 |
2016/04/22 | 52 | 55 | 52 | 53 | 1,247,000 |
2016/04/21 | 52 | 54 | 52 | 53 | 1,446,000 |
2016/04/20 | 53 | 54 | 51 | 51 | 1,033,000 |
2016/04/19 | 52 | 54 | 52 | 53 | 547,000 |
2016/04/18 | 51 | 53 | 49 | 51 | 1,874,000 |
2016/04/15 | 55 | 55 | 51 | 52 | 1,202,000 |
2016/04/14 | 56 | 56 | 54 | 55 | 1,025,000 |
2016/04/13 | 56 | 57 | 55 | 56 | 902,000 |
2016/04/12 | 54 | 57 | 54 | 55 | 584,000 |
2016/04/11 | 56 | 56 | 55 | 55 | 454,000 |
2016/04/08 | 52 | 56 | 51 | 55 | 855,000 |
2016/04/07 | 50 | 54 | 50 | 52 | 1,157,000 |
2016/04/06 | 50 | 51 | 49 | 50 | 861,000 |
2016/04/05 | 53 | 53 | 52 | 52 | 611,000 |
2016/04/04 | 54 | 55 | 53 | 54 | 802,000 |
2016/04/01 | 55 | 55 | 52 | 54 | 1,508,000 |
2016/03/31 | 54 | 57 | 54 | 55 | 717,000 |
2016/03/30 | 56 | 56 | 54 | 54 | 469,000 |
2016/03/29 | 56 | 57 | 55 | 55 | 403,000 |
2016/03/28 | 55 | 56 | 54 | 56 | 538,000 |
2016/03/25 | 55 | 56 | 55 | 55 | 568,000 |
2016/03/24 | 57 | 57 | 55 | 55 | 707,000 |
2016/03/23 | 57 | 57 | 56 | 56 | 178,000 |
2016/03/22 | 57 | 57 | 56 | 57 | 274,000 |
2016/03/18 | 57 | 57 | 56 | 56 | 132,000 |
2016/03/17 | 57 | 58 | 57 | 57 | 532,000 |
2016/03/16 | 59 | 60 | 57 | 58 | 850,000 |
2016/03/15 | 59 | 62 | 58 | 59 | 1,598,000 |
2016/03/14 | 57 | 60 | 56 | 59 | 1,360,000 |
2016/03/11 | 56 | 57 | 56 | 56 | 671,000 |
2016/03/10 | 57 | 57 | 56 | 57 | 702,000 |
2016/03/09 | 57 | 57 | 55 | 56 | 540,000 |
2016/03/08 | 56 | 58 | 56 | 57 | 1,531,000 |
2016/03/07 | 55 | 56 | 54 | 55 | 748,000 |
2016/03/04 | 53 | 55 | 53 | 54 | 987,000 |
2016/03/03 | 52 | 53 | 51 | 53 | 523,000 |
2016/03/02 | 51 | 52 | 51 | 52 | 657,000 |
2016/03/01 | 50 | 51 | 50 | 50 | 526,000 |
2016/02/29 | 51 | 51 | 50 | 51 | 461,000 |
2016/02/26 | 51 | 51 | 50 | 50 | 392,000 |
2016/02/25 | 50 | 51 | 50 | 50 | 465,000 |
2016/02/24 | 49 | 50 | 49 | 49 | 628,000 |
2016/02/23 | 50 | 51 | 49 | 49 | 506,000 |
2016/02/22 | 49 | 50 | 49 | 50 | 331,000 |
2016/02/19 | 49 | 49 | 48 | 49 | 356,000 |
2016/02/18 | 49 | 50 | 49 | 49 | 670,000 |
2016/02/17 | 48 | 49 | 48 | 49 | 541,000 |
2016/02/16 | 46 | 48 | 46 | 48 | 672,000 |
2016/02/15 | 47 | 48 | 45 | 46 | 739,000 |
2016/02/12 | 43 | 46 | 42 | 44 | 1,419,000 |
2016/02/10 | 50 | 50 | 48 | 48 | 964,000 |
2016/02/09 | 52 | 52 | 50 | 51 | 940,000 |
2016/02/08 | 52 | 54 | 52 | 52 | 653,000 |
2016/02/05 | 54 | 54 | 52 | 52 | 613,000 |
2016/02/04 | 54 | 55 | 54 | 54 | 578,000 |
2016/02/03 | 55 | 55 | 54 | 55 | 425,000 |
2016/02/02 | 55 | 56 | 55 | 56 | 458,000 |
2016/02/01 | 54 | 56 | 54 | 56 | 851,000 |
2016/01/29 | 53 | 55 | 52 | 54 | 702,000 |
2016/01/28 | 53 | 54 | 53 | 53 | 519,000 |
2016/01/27 | 53 | 55 | 53 | 54 | 729,000 |
2016/01/26 | 52 | 53 | 52 | 52 | 435,000 |
2016/01/25 | 53 | 54 | 52 | 53 | 583,000 |
2016/01/22 | 51 | 52 | 50 | 52 | 834,000 |
2016/01/21 | 52 | 53 | 48 | 49 | 1,755,000 |
2016/01/20 | 55 | 56 | 52 | 52 | 944,000 |
2016/01/19 | 54 | 55 | 53 | 55 | 689,000 |
2016/01/18 | 54 | 55 | 53 | 54 | 1,041,000 |
2016/01/15 | 57 | 57 | 56 | 56 | 541,000 |
2016/01/14 | 56 | 57 | 55 | 57 | 959,000 |
2016/01/13 | 56 | 58 | 55 | 57 | 930,000 |
2016/01/12 | 57 | 58 | 54 | 55 | 1,628,000 |
2016/01/08 | 58 | 59 | 57 | 59 | 1,250,000 |
2016/01/07 | 60 | 60 | 58 | 58 | 978,000 |
2016/01/06 | 60 | 61 | 59 | 59 | 1,023,000 |
2016/01/05 | 59 | 60 | 59 | 60 | 836,000 |
2016/01/04 | 60 | 61 | 59 | 60 | 788,000 |