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 |
---|---|---|---|---|---|
1987/12/28 | 450 | 455 | 450 | 450 | 41,000 |
1987/12/26 | 469 | 474 | 465 | 465 | 34,000 |
1987/12/25 | 480 | 486 | 469 | 469 | 118,000 |
1987/12/24 | 487 | 500 | 480 | 480 | 117,000 |
1987/12/23 | 490 | 490 | 486 | 486 | 74,000 |
1987/12/22 | 495 | 510 | 485 | 490 | 101,000 |
1987/12/21 | 510 | 510 | 494 | 494 | 74,000 |
1987/12/18 | 520 | 523 | 490 | 500 | 415,000 |
1987/12/17 | 527 | 535 | 515 | 525 | 1,426,000 |
1987/12/16 | 495 | 538 | 490 | 538 | 1,009,000 |
1987/12/15 | 466 | 480 | 460 | 480 | 111,000 |
1987/12/14 | 466 | 466 | 460 | 460 | 38,000 |
1987/12/11 | 455 | 465 | 455 | 460 | 38,000 |
1987/12/10 | 465 | 470 | 460 | 467 | 42,000 |
1987/12/09 | 460 | 460 | 455 | 460 | 27,000 |
1987/12/08 | 470 | 470 | 455 | 455 | 43,000 |
1987/12/07 | 460 | 460 | 456 | 460 | 16,000 |
1987/12/05 | 451 | 453 | 451 | 451 | 20,000 |
1987/12/04 | 460 | 460 | 450 | 458 | 36,000 |
1987/12/03 | 455 | 465 | 455 | 465 | 38,000 |
1987/12/02 | 450 | 456 | 450 | 455 | 31,000 |
1987/12/01 | 451 | 451 | 446 | 450 | 29,000 |
1987/11/30 | 455 | 455 | 450 | 451 | 26,000 |
1987/11/28 | 455 | 465 | 455 | 465 | 28,000 |
1987/11/27 | 455 | 455 | 455 | 455 | 16,000 |
1987/11/26 | 460 | 468 | 455 | 455 | 49,000 |
1987/11/25 | 455 | 468 | 455 | 460 | 26,000 |
1987/11/24 | 451 | 455 | 451 | 455 | 59,000 |
1987/11/20 | 460 | 460 | 451 | 451 | 39,000 |
1987/11/19 | 460 | 460 | 460 | 460 | 24,000 |
1987/11/18 | 458 | 460 | 458 | 460 | 4,000 |
1987/11/17 | 466 | 466 | 455 | 457 | 24,000 |
1987/11/16 | 456 | 470 | 455 | 460 | 30,000 |
1987/11/13 | 441 | 457 | 441 | 450 | 29,000 |
1987/11/12 | 441 | 450 | 440 | 440 | 30,000 |
1987/11/11 | 452 | 456 | 433 | 440 | 81,000 |
1987/11/10 | 458 | 460 | 452 | 455 | 93,000 |
1987/11/09 | 452 | 460 | 452 | 460 | 53,000 |
1987/11/07 | 462 | 463 | 452 | 452 | 16,000 |
1987/11/06 | 467 | 467 | 452 | 452 | 30,000 |
1987/11/05 | 460 | 461 | 452 | 452 | 42,000 |
1987/11/04 | 465 | 465 | 460 | 465 | 37,000 |
1987/10/31 | 461 | 465 | 461 | 465 | 24,000 |
1987/10/30 | 455 | 470 | 455 | 465 | 18,000 |
1987/10/29 | 451 | 456 | 451 | 454 | 66,000 |
1987/10/28 | 466 | 477 | 451 | 451 | 119,000 |
1987/10/27 | 454 | 460 | 450 | 460 | 62,000 |
1987/10/26 | 473 | 478 | 467 | 469 | 74,000 |
1987/10/24 | 481 | 490 | 480 | 480 | 62,000 |
1987/10/23 | 490 | 494 | 475 | 475 | 169,000 |
1987/10/22 | 495 | 510 | 495 | 509 | 130,000 |
1987/10/21 | 450 | 480 | 450 | 480 | 212,000 |
1987/10/19 | 536 | 536 | 530 | 530 | 83,000 |
1987/10/16 | 540 | 545 | 536 | 545 | 193,000 |
1987/10/15 | 540 | 560 | 540 | 540 | 359,000 |
1987/10/14 | 538 | 565 | 537 | 550 | 1,158,000 |
1987/10/13 | 540 | 543 | 535 | 535 | 136,000 |
1987/10/12 | 537 | 545 | 535 | 544 | 71,000 |
1987/10/09 | 549 | 550 | 530 | 535 | 235,000 |
1987/10/08 | 554 | 565 | 530 | 550 | 1,061,000 |
1987/10/07 | 530 | 555 | 509 | 545 | 837,000 |
1987/10/06 | 524 | 530 | 505 | 505 | 293,000 |
1987/10/05 | 530 | 532 | 521 | 530 | 145,000 |
1987/10/03 | 500 | 514 | 498 | 514 | 192,000 |
1987/10/02 | 499 | 500 | 498 | 498 | 22,000 |
1987/10/01 | 499 | 500 | 498 | 500 | 42,000 |
1987/09/30 | 496 | 500 | 495 | 495 | 45,000 |
1987/09/29 | 483 | 495 | 483 | 495 | 44,000 |
1987/09/28 | 491 | 500 | 482 | 482 | 72,000 |
1987/09/26 | 492 | 495 | 491 | 491 | 37,000 |
1987/09/25 | 495 | 500 | 495 | 495 | 40,000 |
1987/09/24 | 500 | 500 | 495 | 495 | 48,000 |
1987/09/22 | 500 | 500 | 498 | 500 | 8,000 |
1987/09/21 | 501 | 504 | 497 | 498 | 19,000 |
1987/09/18 | 503 | 505 | 498 | 500 | 43,000 |
1987/09/17 | 493 | 497 | 491 | 497 | 45,000 |
1987/09/16 | 503 | 504 | 490 | 490 | 69,000 |
1987/09/14 | 503 | 509 | 503 | 503 | 26,000 |
1987/09/11 | 507 | 515 | 503 | 503 | 25,000 |
1987/09/10 | 505 | 510 | 505 | 507 | 67,000 |
1987/09/09 | 510 | 510 | 510 | 510 | 7,000 |
1987/09/08 | 510 | 510 | 505 | 506 | 69,000 |
1987/09/07 | 523 | 523 | 515 | 516 | 22,000 |
1987/09/05 | 520 | 520 | 515 | 515 | 30,000 |
1987/09/04 | 520 | 521 | 519 | 520 | 23,000 |
1987/09/03 | 515 | 520 | 515 | 515 | 23,000 |
1987/09/02 | 526 | 526 | 510 | 515 | 38,000 |
1987/09/01 | 525 | 528 | 525 | 525 | 40,000 |
1987/08/31 | 529 | 529 | 516 | 525 | 18,000 |
1987/08/29 | 530 | 530 | 529 | 529 | 39,000 |
1987/08/28 | 505 | 529 | 505 | 529 | 53,000 |
1987/08/27 | 492 | 515 | 491 | 505 | 66,000 |
1987/08/27 | 1 -> 1.07 分割 | ||||
1987/08/26 | 544 | 547 | 540 | 541 | 173,000 |
1987/08/25 | 545 | 549 | 543 | 545 | 121,000 |
1987/08/24 | 546 | 546 | 543 | 545 | 77,000 |
1987/08/22 | 545 | 546 | 543 | 545 | 89,000 |
1987/08/21 | 547 | 548 | 544 | 545 | 52,000 |
1987/08/20 | 548 | 550 | 545 | 549 | 56,000 |
1987/08/19 | 549 | 550 | 545 | 549 | 90,000 |
1987/08/18 | 549 | 550 | 545 | 550 | 59,000 |
1987/08/17 | 544 | 549 | 540 | 549 | 100,000 |
1987/08/14 | 549 | 550 | 539 | 540 | 234,000 |
1987/08/13 | 548 | 549 | 545 | 549 | 28,000 |
1987/08/12 | 544 | 550 | 544 | 545 | 39,000 |
1987/08/11 | 548 | 550 | 540 | 544 | 53,000 |
1987/08/10 | 545 | 545 | 545 | 545 | 7,000 |
1987/08/07 | 541 | 550 | 540 | 540 | 66,000 |
1987/08/06 | 530 | 532 | 530 | 532 | 84,000 |
1987/08/05 | 549 | 549 | 544 | 548 | 37,000 |
1987/08/04 | 543 | 555 | 540 | 555 | 84,000 |
1987/08/03 | 543 | 552 | 543 | 550 | 59,000 |
1987/08/01 | 543 | 557 | 543 | 550 | 122,000 |
1987/07/31 | 546 | 550 | 536 | 536 | 93,000 |
1987/07/30 | 547 | 547 | 535 | 535 | 227,000 |
1987/07/29 | 550 | 560 | 546 | 557 | 269,000 |
1987/07/28 | 530 | 538 | 530 | 530 | 262,000 |
1987/07/27 | 528 | 530 | 520 | 520 | 58,000 |
1987/07/25 | 520 | 528 | 520 | 520 | 21,000 |
1987/07/24 | 501 | 511 | 500 | 511 | 32,000 |
1987/07/23 | 505 | 510 | 494 | 500 | 69,000 |
1987/07/22 | 521 | 525 | 515 | 515 | 40,000 |
1987/07/21 | 526 | 526 | 521 | 521 | 51,000 |
1987/07/20 | 533 | 535 | 528 | 530 | 64,000 |
1987/07/17 | 532 | 540 | 530 | 530 | 46,000 |
1987/07/16 | 528 | 530 | 528 | 530 | 41,000 |
1987/07/15 | 532 | 532 | 527 | 530 | 37,000 |
1987/07/14 | 530 | 531 | 525 | 525 | 62,000 |
1987/07/13 | 525 | 532 | 525 | 526 | 45,000 |
1987/07/10 | 530 | 534 | 525 | 534 | 52,000 |
1987/07/09 | 527 | 535 | 525 | 525 | 39,000 |
1987/07/08 | 530 | 540 | 525 | 525 | 64,000 |
1987/07/07 | 531 | 540 | 521 | 521 | 94,000 |
1987/07/06 | 540 | 540 | 535 | 535 | 88,000 |
1987/07/04 | 540 | 540 | 539 | 539 | 61,000 |
1987/07/03 | 550 | 550 | 535 | 538 | 124,000 |
1987/07/02 | 540 | 550 | 535 | 544 | 74,000 |
1987/07/01 | 540 | 540 | 526 | 540 | 66,000 |
1987/06/30 | 520 | 545 | 520 | 545 | 163,000 |
1987/06/29 | 567 | 570 | 550 | 560 | 244,000 |
1987/06/27 | 582 | 582 | 560 | 565 | 680,000 |
1987/06/26 | 552 | 575 | 552 | 575 | 742,000 |
1987/06/25 | 540 | 550 | 537 | 547 | 594,000 |
1987/06/24 | 520 | 545 | 519 | 545 | 299,000 |
1987/06/23 | 510 | 525 | 510 | 520 | 186,000 |
1987/06/22 | 512 | 518 | 510 | 510 | 262,000 |
1987/06/19 | 515 | 522 | 510 | 510 | 583,000 |
1987/06/18 | 517 | 529 | 515 | 515 | 437,000 |
1987/06/17 | 521 | 530 | 519 | 519 | 195,000 |
1987/06/16 | 519 | 525 | 517 | 518 | 192,000 |
1987/06/15 | 515 | 523 | 510 | 510 | 225,000 |
1987/06/12 | 529 | 536 | 525 | 525 | 365,000 |
1987/06/11 | 522 | 533 | 520 | 533 | 197,000 |
1987/06/10 | 525 | 527 | 520 | 524 | 229,000 |
1987/06/09 | 530 | 530 | 510 | 510 | 158,000 |
1987/06/08 | 518 | 530 | 518 | 530 | 99,000 |
1987/06/06 | 524 | 524 | 510 | 515 | 36,000 |
1987/06/05 | 515 | 520 | 506 | 506 | 122,000 |
1987/06/04 | 510 | 515 | 500 | 500 | 248,000 |
1987/06/03 | 507 | 510 | 504 | 508 | 222,000 |
1987/06/02 | 490 | 509 | 490 | 495 | 253,000 |
1987/06/01 | 540 | 549 | 529 | 540 | 540,000 |
1987/05/30 | 502 | 514 | 502 | 510 | 92,000 |
1987/05/29 | 508 | 510 | 495 | 500 | 102,000 |
1987/05/28 | 490 | 507 | 490 | 500 | 98,000 |
1987/05/27 | 499 | 500 | 490 | 499 | 74,000 |
1987/05/26 | 510 | 515 | 500 | 500 | 198,000 |
1987/05/25 | 500 | 503 | 495 | 500 | 119,000 |
1987/05/23 | 497 | 500 | 491 | 500 | 111,000 |
1987/05/22 | 480 | 495 | 479 | 493 | 88,000 |
1987/05/21 | 470 | 479 | 470 | 471 | 64,000 |
1987/05/20 | 483 | 483 | 470 | 475 | 72,000 |
1987/05/19 | 485 | 490 | 485 | 485 | 307,000 |
1987/05/18 | 475 | 489 | 475 | 489 | 330,000 |
1987/05/15 | 470 | 488 | 469 | 469 | 177,000 |
1987/05/14 | 460 | 470 | 456 | 467 | 38,000 |
1987/05/13 | 456 | 460 | 455 | 460 | 16,000 |
1987/05/12 | 452 | 455 | 452 | 455 | 44,000 |
1987/05/11 | 468 | 470 | 465 | 465 | 13,000 |
1987/05/08 | 460 | 460 | 460 | 460 | 11,000 |
1987/05/07 | 455 | 455 | 455 | 455 | 14,000 |
1987/05/06 | 458 | 460 | 435 | 435 | 54,000 |
1987/05/02 | 452 | 455 | 450 | 455 | 10,000 |
1987/05/01 | 460 | 470 | 460 | 470 | 5,000 |
1987/04/30 | 441 | 460 | 441 | 460 | 10,000 |
1987/04/28 | 457 | 457 | 450 | 450 | 18,000 |
1987/04/27 | 470 | 470 | 466 | 466 | 39,000 |
1987/04/25 | 470 | 470 | 465 | 470 | 29,000 |
1987/04/24 | 465 | 466 | 465 | 465 | 24,000 |
1987/04/23 | 458 | 458 | 458 | 458 | 2,000 |
1987/04/22 | 465 | 465 | 457 | 457 | 16,000 |
1987/04/21 | 460 | 465 | 458 | 465 | 32,000 |
1987/04/20 | 460 | 460 | 457 | 458 | 15,000 |
1987/04/17 | 457 | 460 | 456 | 460 | 11,000 |
1987/04/16 | 460 | 460 | 455 | 456 | 22,000 |
1987/04/15 | 460 | 465 | 460 | 460 | 11,000 |
1987/04/14 | 465 | 465 | 455 | 455 | 17,000 |
1987/04/13 | 468 | 468 | 468 | 468 | 6,000 |
1987/04/10 | 457 | 458 | 450 | 457 | 26,000 |
1987/04/09 | 455 | 455 | 450 | 453 | 25,000 |
1987/04/08 | 462 | 462 | 440 | 440 | 65,000 |
1987/04/07 | 458 | 460 | 458 | 460 | 10,000 |
1987/04/06 | 465 | 469 | 455 | 455 | 42,000 |
1987/04/04 | 460 | 470 | 460 | 470 | 39,000 |
1987/04/03 | 449 | 456 | 449 | 456 | 44,000 |
1987/04/02 | 449 | 449 | 449 | 449 | 8,000 |
1987/04/01 | 449 | 449 | 449 | 449 | 6,000 |
1987/03/31 | 449 | 449 | 441 | 449 | 7,000 |
1987/03/30 | 450 | 455 | 450 | 450 | 20,000 |
1987/03/27 | 449 | 450 | 440 | 440 | 11,000 |
1987/03/26 | 448 | 450 | 448 | 450 | 8,000 |
1987/03/25 | 458 | 458 | 438 | 438 | 29,000 |
1987/03/24 | 461 | 462 | 460 | 460 | 16,000 |
1987/03/23 | 464 | 465 | 464 | 465 | 11,000 |
1987/03/19 | 476 | 479 | 470 | 479 | 96,000 |
1987/03/18 | 460 | 478 | 457 | 467 | 134,000 |
1987/03/17 | 455 | 460 | 455 | 459 | 6,000 |
1987/03/16 | 463 | 463 | 462 | 462 | 6,000 |
1987/03/13 | 464 | 464 | 458 | 460 | 18,000 |
1987/03/12 | 464 | 470 | 458 | 464 | 15,000 |
1987/03/11 | 465 | 465 | 465 | 465 | 5,000 |
1987/03/10 | 475 | 480 | 475 | 475 | 36,000 |
1987/03/09 | 475 | 480 | 469 | 480 | 13,000 |
1987/03/07 | 465 | 480 | 465 | 475 | 79,000 |
1987/03/06 | 459 | 465 | 459 | 461 | 32,000 |
1987/03/05 | 465 | 470 | 465 | 465 | 46,000 |
1987/03/04 | 466 | 475 | 466 | 475 | 23,000 |
1987/03/03 | 456 | 456 | 455 | 456 | 17,000 |
1987/03/02 | 456 | 460 | 456 | 456 | 9,000 |
1987/02/28 | 467 | 467 | 455 | 455 | 43,000 |
1987/02/27 | 469 | 469 | 469 | 469 | 19,000 |
1987/02/26 | 456 | 461 | 455 | 455 | 14,000 |
1987/02/24 | 444 | 446 | 444 | 446 | 14,000 |
1987/02/23 | 440 | 445 | 440 | 440 | 40,000 |
1987/02/20 | 445 | 445 | 444 | 444 | 21,000 |
1987/02/19 | 444 | 450 | 444 | 445 | 43,000 |
1987/02/18 | 451 | 459 | 449 | 449 | 27,000 |
1987/02/17 | 458 | 461 | 454 | 454 | 27,000 |
1987/02/16 | 453 | 457 | 448 | 448 | 53,000 |
1987/02/12 | 480 | 528 | 480 | 528 | 116,000 |
1987/02/10 | 465 | 466 | 465 | 466 | 33,000 |
1987/02/09 | 465 | 466 | 465 | 465 | 5,000 |
1987/02/07 | 465 | 465 | 465 | 465 | 11,000 |
1987/02/06 | 450 | 460 | 450 | 460 | 10,000 |
1987/02/05 | 460 | 460 | 456 | 460 | 9,000 |
1987/02/04 | 457 | 466 | 456 | 466 | 6,000 |
1987/02/03 | 460 | 460 | 455 | 456 | 9,000 |
1987/02/02 | 466 | 466 | 462 | 462 | 4,000 |
1987/01/31 | 462 | 465 | 462 | 465 | 12,000 |
1987/01/30 | 464 | 465 | 464 | 465 | 10,000 |
1987/01/29 | 464 | 465 | 461 | 465 | 13,000 |
1987/01/28 | 463 | 464 | 463 | 464 | 2,000 |
1987/01/26 | 455 | 456 | 455 | 456 | 12,000 |
1987/01/24 | 455 | 455 | 455 | 455 | 7,000 |
1987/01/23 | 465 | 470 | 455 | 455 | 17,000 |
1987/01/22 | 479 | 479 | 471 | 471 | 12,000 |
1987/01/21 | 479 | 480 | 479 | 480 | 16,000 |
1987/01/20 | 470 | 480 | 461 | 480 | 23,000 |
1987/01/19 | 455 | 455 | 455 | 455 | 6,000 |
1987/01/16 | 470 | 470 | 466 | 470 | 23,000 |
1987/01/14 | 469 | 469 | 460 | 464 | 30,000 |
1987/01/13 | 461 | 461 | 461 | 461 | 5,000 |
1987/01/12 | 460 | 460 | 448 | 448 | 21,000 |
1987/01/09 | 460 | 460 | 460 | 460 | 17,000 |
1987/01/08 | 434 | 434 | 430 | 430 | 3,000 |
1987/01/07 | 430 | 430 | 430 | 430 | 6,000 |
1987/01/06 | 430 | 438 | 430 | 437 | 9,000 |
1987/01/05 | 430 | 430 | 430 | 430 | 3,000 |