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 |
|---|---|---|---|---|---|
| 1988/12/28 | 964 | 975 | 960 | 970 | 54,000 |
| 1988/12/27 | 980 | 990 | 966 | 970 | 110,000 |
| 1988/12/26 | 995 | 996 | 990 | 990 | 46,000 |
| 1988/12/24 | 967 | 993 | 960 | 985 | 108,000 |
| 1988/12/23 | 995 | 997 | 960 | 997 | 73,000 |
| 1988/12/22 | 975 | 1,000 | 969 | 975 | 166,000 |
| 1988/12/21 | 965 | 980 | 965 | 975 | 48,000 |
| 1988/12/20 | 970 | 980 | 962 | 980 | 95,000 |
| 1988/12/19 | 985 | 990 | 985 | 990 | 20,000 |
| 1988/12/16 | 990 | 1,010 | 980 | 980 | 95,000 |
| 1988/12/15 | 1,010 | 1,020 | 980 | 1,020 | 135,000 |
| 1988/12/14 | 1,020 | 1,020 | 990 | 1,020 | 122,000 |
| 1988/12/13 | 1,030 | 1,040 | 1,010 | 1,030 | 112,000 |
| 1988/12/12 | 1,020 | 1,050 | 1,020 | 1,030 | 119,000 |
| 1988/12/09 | 1,090 | 1,090 | 1,020 | 1,040 | 381,000 |
| 1988/12/08 | 1,090 | 1,110 | 1,070 | 1,090 | 1,337,000 |
| 1988/12/07 | 973 | 1,070 | 973 | 1,070 | 1,243,000 |
| 1988/12/06 | 970 | 970 | 947 | 969 | 157,000 |
| 1988/12/05 | 978 | 978 | 951 | 959 | 115,000 |
| 1988/12/03 | 930 | 980 | 930 | 980 | 197,000 |
| 1988/12/02 | 910 | 927 | 910 | 927 | 125,000 |
| 1988/12/01 | 924 | 925 | 916 | 917 | 268,000 |
| 1988/11/30 | 905 | 930 | 905 | 925 | 184,000 |
| 1988/11/29 | 925 | 926 | 905 | 910 | 99,000 |
| 1988/11/28 | 920 | 939 | 920 | 925 | 49,000 |
| 1988/11/26 | 920 | 929 | 920 | 920 | 90,000 |
| 1988/11/25 | 930 | 939 | 921 | 921 | 193,000 |
| 1988/11/24 | 940 | 940 | 928 | 940 | 147,000 |
| 1988/11/22 | 920 | 940 | 920 | 940 | 186,000 |
| 1988/11/21 | 913 | 920 | 910 | 913 | 125,000 |
| 1988/11/18 | 914 | 930 | 910 | 910 | 172,000 |
| 1988/11/17 | 920 | 930 | 910 | 910 | 70,000 |
| 1988/11/16 | 921 | 930 | 915 | 920 | 149,000 |
| 1988/11/15 | 945 | 945 | 905 | 906 | 235,000 |
| 1988/11/14 | 945 | 945 | 920 | 930 | 123,000 |
| 1988/11/11 | 880 | 910 | 880 | 885 | 200,000 |
| 1988/11/10 | 881 | 890 | 876 | 876 | 131,000 |
| 1988/11/09 | 870 | 899 | 870 | 881 | 83,000 |
| 1988/11/08 | 860 | 890 | 860 | 870 | 163,000 |
| 1988/11/07 | 876 | 876 | 860 | 860 | 47,000 |
| 1988/11/05 | 860 | 871 | 850 | 866 | 96,000 |
| 1988/11/04 | 860 | 880 | 851 | 855 | 89,000 |
| 1988/11/02 | 899 | 900 | 860 | 870 | 111,000 |
| 1988/11/01 | 890 | 900 | 889 | 890 | 85,000 |
| 1988/10/31 | 885 | 910 | 885 | 900 | 46,000 |
| 1988/10/29 | 882 | 890 | 882 | 882 | 48,000 |
| 1988/10/28 | 870 | 920 | 855 | 900 | 142,000 |
| 1988/10/27 | 900 | 900 | 883 | 883 | 75,000 |
| 1988/10/26 | 934 | 934 | 895 | 911 | 96,000 |
| 1988/10/25 | 900 | 980 | 895 | 950 | 333,000 |
| 1988/10/24 | 850 | 890 | 850 | 890 | 88,000 |
| 1988/10/22 | 855 | 856 | 850 | 852 | 44,000 |
| 1988/10/21 | 850 | 855 | 835 | 855 | 101,000 |
| 1988/10/20 | 817 | 825 | 810 | 825 | 102,000 |
| 1988/10/19 | 833 | 833 | 810 | 816 | 135,000 |
| 1988/10/18 | 848 | 850 | 822 | 823 | 83,000 |
| 1988/10/17 | 850 | 850 | 840 | 847 | 45,000 |
| 1988/10/14 | 830 | 836 | 819 | 835 | 194,000 |
| 1988/10/13 | 885 | 890 | 840 | 840 | 73,000 |
| 1988/10/12 | 880 | 885 | 880 | 880 | 67,000 |
| 1988/10/11 | 890 | 900 | 890 | 900 | 51,000 |
| 1988/10/07 | 890 | 900 | 880 | 895 | 86,000 |
| 1988/10/06 | 900 | 900 | 880 | 895 | 111,000 |
| 1988/10/05 | 906 | 915 | 890 | 891 | 105,000 |
| 1988/10/04 | 925 | 930 | 903 | 905 | 47,000 |
| 1988/10/03 | 940 | 950 | 929 | 929 | 43,000 |
| 1988/10/01 | 970 | 970 | 940 | 950 | 44,000 |
| 1988/09/30 | 980 | 990 | 970 | 975 | 72,000 |
| 1988/09/29 | 972 | 972 | 960 | 969 | 76,000 |
| 1988/09/28 | 903 | 940 | 903 | 932 | 82,000 |
| 1988/09/27 | 891 | 899 | 891 | 892 | 263,000 |
| 1988/09/26 | 900 | 900 | 880 | 890 | 172,000 |
| 1988/09/24 | 920 | 920 | 900 | 901 | 80,000 |
| 1988/09/22 | 955 | 964 | 920 | 926 | 118,000 |
| 1988/09/21 | 970 | 970 | 940 | 963 | 186,000 |
| 1988/09/20 | 990 | 991 | 950 | 965 | 171,000 |
| 1988/09/19 | 1,000 | 1,020 | 995 | 1,020 | 62,000 |
| 1988/09/16 | 1,020 | 1,020 | 991 | 995 | 147,000 |
| 1988/09/14 | 1,030 | 1,040 | 1,020 | 1,020 | 116,000 |
| 1988/09/13 | 1,030 | 1,050 | 1,010 | 1,050 | 83,000 |
| 1988/09/12 | 1,030 | 1,050 | 1,020 | 1,050 | 75,000 |
| 1988/09/09 | 1,020 | 1,050 | 1,020 | 1,030 | 116,000 |
| 1988/09/08 | 1,070 | 1,070 | 1,030 | 1,040 | 52,000 |
| 1988/09/07 | 1,030 | 1,070 | 1,020 | 1,070 | 97,000 |
| 1988/09/06 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 |
| 1988/09/05 | 1,050 | 1,100 | 1,040 | 1,040 | 87,000 |
| 1988/09/03 | 1,070 | 1,070 | 1,020 | 1,030 | 108,000 |
| 1988/09/02 | 1,010 | 1,040 | 1,000 | 1,010 | 185,000 |
| 1988/09/01 | 1,030 | 1,040 | 1,010 | 1,010 | 166,000 |
| 1988/08/31 | 1,070 | 1,100 | 1,040 | 1,080 | 113,000 |
| 1988/08/30 | 1,060 | 1,070 | 1,030 | 1,030 | 116,000 |
| 1988/08/29 | 1,080 | 1,100 | 1,030 | 1,050 | 108,000 |
| 1988/08/27 | 1,110 | 1,110 | 1,070 | 1,080 | 135,000 |
| 1988/08/26 | 1,030 | 1,100 | 1,020 | 1,090 | 307,000 |
| 1988/08/25 | 1,040 | 1,060 | 1,030 | 1,030 | 214,000 |
| 1988/08/24 | 1,050 | 1,060 | 1,020 | 1,040 | 249,000 |
| 1988/08/23 | 1,080 | 1,080 | 1,060 | 1,060 | 128,000 |
| 1988/08/22 | 1,050 | 1,090 | 1,050 | 1,090 | 92,000 |
| 1988/08/19 | 1,090 | 1,120 | 1,070 | 1,090 | 186,000 |
| 1988/08/18 | 1,140 | 1,150 | 1,090 | 1,090 | 224,000 |
| 1988/08/17 | 1,110 | 1,110 | 1,080 | 1,100 | 191,000 |
| 1988/08/16 | 1,120 | 1,120 | 1,090 | 1,090 | 128,000 |
| 1988/08/15 | 1,150 | 1,150 | 1,100 | 1,130 | 38,000 |
| 1988/08/12 | 1,110 | 1,160 | 1,100 | 1,150 | 187,000 |
| 1988/08/11 | 1,080 | 1,100 | 1,070 | 1,100 | 105,000 |
| 1988/08/10 | 1,060 | 1,100 | 1,060 | 1,070 | 189,000 |
| 1988/08/09 | 1,140 | 1,140 | 1,100 | 1,110 | 143,000 |
| 1988/08/08 | 1,210 | 1,220 | 1,150 | 1,150 | 238,000 |
| 1988/08/06 | 1,250 | 1,270 | 1,200 | 1,210 | 749,000 |
| 1988/08/05 | 1,220 | 1,260 | 1,200 | 1,240 | 1,435,000 |
| 1988/08/04 | 1,170 | 1,220 | 1,150 | 1,180 | 1,191,000 |
| 1988/08/03 | 1,090 | 1,160 | 1,090 | 1,150 | 725,000 |
| 1988/08/02 | 1,080 | 1,100 | 1,070 | 1,080 | 156,000 |
| 1988/08/01 | 1,060 | 1,100 | 1,050 | 1,090 | 261,000 |
| 1988/07/30 | 1,060 | 1,080 | 1,040 | 1,080 | 147,000 |
| 1988/07/29 | 1,100 | 1,110 | 1,020 | 1,020 | 327,000 |
| 1988/07/28 | 1,080 | 1,150 | 1,060 | 1,120 | 298,000 |
| 1988/07/27 | 1,040 | 1,060 | 1,010 | 1,060 | 168,000 |
| 1988/07/26 | 960 | 1,020 | 960 | 1,020 | 162,000 |
| 1988/07/25 | 985 | 988 | 970 | 970 | 185,000 |
| 1988/07/23 | 980 | 991 | 980 | 985 | 79,000 |
| 1988/07/22 | 1,030 | 1,030 | 960 | 1,000 | 369,000 |
| 1988/07/21 | 1,070 | 1,070 | 1,020 | 1,020 | 218,000 |
| 1988/07/20 | 1,060 | 1,070 | 1,030 | 1,070 | 122,000 |
| 1988/07/19 | 1,070 | 1,090 | 1,050 | 1,060 | 179,000 |
| 1988/07/18 | 1,100 | 1,120 | 1,090 | 1,090 | 92,000 |
| 1988/07/15 | 1,130 | 1,140 | 1,080 | 1,090 | 287,000 |
| 1988/07/14 | 1,150 | 1,160 | 1,140 | 1,140 | 171,000 |
| 1988/07/13 | 1,190 | 1,190 | 1,140 | 1,150 | 263,000 |
| 1988/07/12 | 1,160 | 1,200 | 1,150 | 1,170 | 203,000 |
| 1988/07/11 | 1,210 | 1,210 | 1,160 | 1,170 | 154,000 |
| 1988/07/08 | 1,220 | 1,220 | 1,170 | 1,190 | 198,000 |
| 1988/07/07 | 1,200 | 1,220 | 1,170 | 1,180 | 308,000 |
| 1988/07/06 | 1,250 | 1,270 | 1,180 | 1,180 | 389,000 |
| 1988/07/05 | 1,240 | 1,280 | 1,220 | 1,250 | 597,000 |
| 1988/07/04 | 1,170 | 1,210 | 1,170 | 1,190 | 390,000 |
| 1988/07/02 | 1,170 | 1,170 | 1,130 | 1,140 | 120,000 |
| 1988/07/01 | 1,150 | 1,170 | 1,130 | 1,150 | 349,000 |
| 1988/06/30 | 1,160 | 1,180 | 1,130 | 1,140 | 362,000 |
| 1988/06/29 | 1,210 | 1,250 | 1,150 | 1,200 | 356,000 |
| 1988/06/28 | 1,270 | 1,270 | 1,200 | 1,210 | 475,000 |
| 1988/06/27 | 1,250 | 1,270 | 1,200 | 1,270 | 580,000 |
| 1988/06/25 | 1,280 | 1,290 | 1,250 | 1,250 | 315,000 |
| 1988/06/24 | 1,260 | 1,320 | 1,260 | 1,280 | 1,163,000 |
| 1988/06/23 | 1,320 | 1,320 | 1,250 | 1,280 | 826,000 |
| 1988/06/22 | 1,330 | 1,370 | 1,270 | 1,300 | 4,122,000 |
| 1988/06/21 | 1,190 | 1,290 | 1,170 | 1,290 | 2,245,000 |
| 1988/06/20 | 1,210 | 1,250 | 1,160 | 1,160 | 1,265,000 |
| 1988/06/17 | 1,280 | 1,340 | 1,180 | 1,180 | 6,843,000 |
| 1988/06/16 | 1,050 | 1,240 | 1,040 | 1,240 | 4,440,000 |
| 1988/06/15 | 1,040 | 1,050 | 1,020 | 1,040 | 814,000 |
| 1988/06/14 | 1,010 | 1,040 | 1,010 | 1,020 | 574,000 |
| 1988/06/13 | 1,030 | 1,040 | 1,010 | 1,010 | 472,000 |
| 1988/06/10 | 1,060 | 1,070 | 1,030 | 1,030 | 1,132,000 |
| 1988/06/09 | 1,100 | 1,100 | 1,030 | 1,040 | 1,672,000 |
| 1988/06/08 | 1,060 | 1,110 | 1,050 | 1,080 | 6,319,000 |
| 1988/06/07 | 965 | 1,020 | 960 | 1,020 | 3,175,000 |
| 1988/06/06 | 960 | 960 | 945 | 956 | 669,000 |
| 1988/06/04 | 935 | 955 | 925 | 955 | 491,000 |
| 1988/06/03 | 900 | 920 | 900 | 905 | 348,000 |
| 1988/06/02 | 915 | 915 | 905 | 905 | 227,000 |
| 1988/06/01 | 911 | 922 | 905 | 906 | 290,000 |
| 1988/05/31 | 912 | 915 | 900 | 902 | 312,000 |
| 1988/05/30 | 905 | 940 | 905 | 922 | 315,000 |
| 1988/05/28 | 938 | 938 | 905 | 914 | 296,000 |
| 1988/05/27 | 936 | 960 | 930 | 931 | 816,000 |
| 1988/05/26 | 930 | 945 | 925 | 926 | 227,000 |
| 1988/05/25 | 949 | 949 | 925 | 925 | 376,000 |
| 1988/05/24 | 940 | 943 | 900 | 910 | 300,000 |
| 1988/05/23 | 925 | 956 | 925 | 930 | 533,000 |
| 1988/05/20 | 911 | 930 | 910 | 925 | 283,000 |
| 1988/05/19 | 932 | 940 | 910 | 910 | 316,000 |
| 1988/05/18 | 932 | 949 | 930 | 931 | 383,000 |
| 1988/05/17 | 934 | 935 | 920 | 920 | 202,000 |
| 1988/05/16 | 950 | 954 | 920 | 924 | 299,000 |
| 1988/05/13 | 950 | 956 | 905 | 905 | 473,000 |
| 1988/05/12 | 960 | 980 | 949 | 960 | 569,000 |
| 1988/05/11 | 970 | 1,000 | 960 | 963 | 2,204,000 |
| 1988/05/10 | 1,010 | 1,010 | 950 | 960 | 3,141,000 |
| 1988/05/09 | 927 | 985 | 910 | 985 | 1,614,000 |
| 1988/05/07 | 895 | 910 | 895 | 910 | 357,000 |
| 1988/05/06 | 861 | 885 | 860 | 885 | 283,000 |
| 1988/05/02 | 870 | 873 | 861 | 861 | 253,000 |
| 1988/04/30 | 863 | 870 | 860 | 862 | 109,000 |
| 1988/04/28 | 870 | 880 | 861 | 862 | 302,000 |
| 1988/04/27 | 900 | 908 | 875 | 875 | 295,000 |
| 1988/04/26 | 917 | 919 | 881 | 909 | 415,000 |
| 1988/04/25 | 930 | 950 | 920 | 920 | 995,000 |
| 1988/04/23 | 875 | 925 | 874 | 920 | 696,000 |
| 1988/04/22 | 869 | 869 | 860 | 869 | 262,000 |
| 1988/04/21 | 865 | 870 | 840 | 870 | 235,000 |
| 1988/04/20 | 851 | 879 | 850 | 865 | 289,000 |
| 1988/04/19 | 866 | 874 | 850 | 855 | 215,000 |
| 1988/04/18 | 875 | 879 | 862 | 875 | 274,000 |
| 1988/04/15 | 865 | 878 | 855 | 875 | 390,000 |
| 1988/04/14 | 863 | 871 | 862 | 867 | 340,000 |
| 1988/04/13 | 862 | 888 | 861 | 861 | 250,000 |
| 1988/04/12 | 884 | 884 | 861 | 861 | 189,000 |
| 1988/04/11 | 865 | 895 | 865 | 884 | 211,000 |
| 1988/04/08 | 877 | 885 | 862 | 864 | 198,000 |
| 1988/04/07 | 898 | 900 | 880 | 897 | 189,000 |
| 1988/04/06 | 901 | 930 | 895 | 900 | 701,000 |
| 1988/04/05 | 860 | 900 | 853 | 891 | 417,000 |
| 1988/04/04 | 870 | 879 | 850 | 855 | 274,000 |
| 1988/04/02 | 865 | 880 | 855 | 880 | 282,000 |
| 1988/04/01 | 879 | 880 | 855 | 875 | 483,000 |
| 1988/03/31 | 860 | 900 | 860 | 879 | 558,000 |
| 1988/03/30 | 872 | 890 | 860 | 860 | 478,000 |
| 1988/03/29 | 860 | 900 | 855 | 870 | 846,000 |
| 1988/03/28 | 905 | 933 | 877 | 877 | 700,000 |
| 1988/03/26 | 898 | 938 | 898 | 910 | 398,000 |
| 1988/03/25 | 960 | 970 | 935 | 938 | 359,000 |
| 1988/03/24 | 942 | 1,010 | 925 | 970 | 1,137,000 |
| 1988/03/23 | 1,000 | 1,020 | 940 | 952 | 1,046,000 |
| 1988/03/22 | 1,030 | 1,060 | 1,000 | 1,000 | 1,509,000 |
| 1988/03/18 | 1,010 | 1,090 | 963 | 1,010 | 5,037,000 |
| 1988/03/17 | 881 | 991 | 850 | 991 | 2,960,000 |
| 1988/03/16 | 931 | 960 | 890 | 891 | 2,976,000 |
| 1988/03/15 | 1,090 | 1,100 | 970 | 981 | 6,458,000 |
| 1988/03/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,502,000 |
| 1988/03/11 | 830 | 930 | 830 | 930 | 2,847,000 |
| 1988/03/10 | 829 | 865 | 790 | 830 | 6,413,000 |
| 1988/03/09 | 700 | 779 | 700 | 779 | 4,314,000 |
| 1988/03/08 | 680 | 714 | 675 | 679 | 4,796,000 |
| 1988/03/07 | 650 | 720 | 645 | 671 | 4,056,000 |
| 1988/03/05 | 620 | 645 | 620 | 630 | 1,662,000 |
| 1988/03/04 | 579 | 625 | 575 | 618 | 2,244,000 |
| 1988/03/03 | 580 | 583 | 565 | 572 | 911,000 |
| 1988/03/02 | 570 | 580 | 565 | 575 | 1,089,000 |
| 1988/03/01 | 559 | 565 | 548 | 564 | 1,403,000 |
| 1988/02/29 | 534 | 549 | 530 | 548 | 696,000 |
| 1988/02/27 | 523 | 530 | 521 | 530 | 94,000 |
| 1988/02/26 | 515 | 524 | 510 | 524 | 179,000 |
| 1988/02/25 | 525 | 525 | 515 | 524 | 87,000 |
| 1988/02/24 | 522 | 522 | 505 | 505 | 382,000 |
| 1988/02/23 | 525 | 525 | 510 | 512 | 138,000 |
| 1988/02/22 | 531 | 539 | 525 | 525 | 193,000 |
| 1988/02/19 | 530 | 530 | 520 | 526 | 265,000 |
| 1988/02/18 | 531 | 532 | 518 | 525 | 348,000 |
| 1988/02/17 | 510 | 531 | 503 | 530 | 361,000 |
| 1988/02/16 | 510 | 510 | 502 | 505 | 131,000 |
| 1988/02/15 | 516 | 516 | 505 | 507 | 132,000 |
| 1988/02/12 | 515 | 515 | 506 | 508 | 61,000 |
| 1988/02/10 | 510 | 510 | 500 | 500 | 144,000 |
| 1988/02/09 | 512 | 515 | 510 | 510 | 81,000 |
| 1988/02/08 | 511 | 520 | 511 | 511 | 38,000 |
| 1988/02/06 | 510 | 519 | 510 | 510 | 74,000 |
| 1988/02/05 | 520 | 525 | 510 | 510 | 280,000 |
| 1988/02/04 | 520 | 524 | 515 | 515 | 146,000 |
| 1988/02/03 | 505 | 525 | 502 | 510 | 373,000 |
| 1988/02/02 | 505 | 510 | 500 | 504 | 144,000 |
| 1988/02/01 | 525 | 530 | 510 | 510 | 168,000 |
| 1988/01/30 | 529 | 530 | 525 | 525 | 209,000 |
| 1988/01/29 | 536 | 536 | 520 | 520 | 481,000 |
| 1988/01/28 | 520 | 535 | 513 | 530 | 1,037,000 |
| 1988/01/27 | 521 | 525 | 511 | 513 | 651,000 |
| 1988/01/26 | 514 | 519 | 501 | 501 | 275,000 |
| 1988/01/25 | 500 | 519 | 499 | 519 | 398,000 |
| 1988/01/23 | 487 | 498 | 485 | 498 | 86,000 |
| 1988/01/22 | 471 | 490 | 471 | 488 | 128,000 |
| 1988/01/21 | 463 | 470 | 463 | 465 | 54,000 |
| 1988/01/20 | 471 | 473 | 468 | 468 | 21,000 |
| 1988/01/19 | 467 | 470 | 464 | 464 | 63,000 |
| 1988/01/18 | 470 | 470 | 462 | 465 | 62,000 |
| 1988/01/14 | 460 | 470 | 458 | 470 | 67,000 |
| 1988/01/13 | 462 | 470 | 460 | 460 | 44,000 |
| 1988/01/12 | 463 | 470 | 463 | 463 | 35,000 |
| 1988/01/11 | 469 | 470 | 467 | 467 | 82,000 |
| 1988/01/08 | 465 | 480 | 465 | 478 | 81,000 |
| 1988/01/07 | 461 | 480 | 461 | 463 | 46,000 |
| 1988/01/06 | 470 | 475 | 461 | 462 | 57,000 |
| 1988/01/05 | 455 | 465 | 450 | 461 | 94,000 |
| 1988/01/04 | 455 | 455 | 450 | 450 | 36,000 |