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 |
|---|---|---|---|---|---|
| 1990/12/28 | 615 | 615 | 600 | 600 | 33,000 |
| 1990/12/27 | 612 | 620 | 611 | 620 | 49,000 |
| 1990/12/26 | 600 | 614 | 600 | 611 | 32,000 |
| 1990/12/25 | 637 | 637 | 625 | 625 | 27,000 |
| 1990/12/21 | 641 | 646 | 630 | 641 | 32,000 |
| 1990/12/20 | 681 | 681 | 651 | 651 | 26,000 |
| 1990/12/19 | 700 | 700 | 681 | 686 | 32,000 |
| 1990/12/18 | 681 | 687 | 681 | 686 | 33,000 |
| 1990/12/17 | 681 | 700 | 681 | 690 | 24,000 |
| 1990/12/14 | 670 | 700 | 670 | 681 | 65,000 |
| 1990/12/13 | 700 | 710 | 680 | 710 | 44,000 |
| 1990/12/12 | 680 | 691 | 680 | 687 | 35,000 |
| 1990/12/11 | 685 | 690 | 680 | 685 | 45,000 |
| 1990/12/10 | 672 | 695 | 670 | 695 | 106,000 |
| 1990/12/06 | 581 | 592 | 562 | 562 | 133,000 |
| 1990/12/05 | 590 | 600 | 570 | 571 | 96,000 |
| 1990/12/04 | 640 | 640 | 589 | 590 | 44,000 |
| 1990/12/03 | 650 | 660 | 640 | 650 | 69,000 |
| 1990/11/30 | 620 | 630 | 620 | 630 | 63,000 |
| 1990/11/29 | 690 | 690 | 670 | 670 | 44,000 |
| 1990/11/28 | 702 | 703 | 689 | 700 | 57,000 |
| 1990/11/27 | 708 | 710 | 700 | 704 | 17,000 |
| 1990/11/26 | 728 | 728 | 728 | 728 | 18,000 |
| 1990/11/22 | 661 | 699 | 661 | 698 | 34,000 |
| 1990/11/21 | 680 | 680 | 661 | 661 | 18,000 |
| 1990/11/20 | 710 | 710 | 690 | 690 | 15,000 |
| 1990/11/19 | 711 | 720 | 710 | 720 | 16,000 |
| 1990/11/16 | 710 | 710 | 685 | 701 | 55,000 |
| 1990/11/15 | 750 | 755 | 720 | 720 | 35,000 |
| 1990/11/14 | 750 | 755 | 740 | 740 | 61,000 |
| 1990/11/13 | 715 | 731 | 715 | 730 | 106,000 |
| 1990/11/09 | 710 | 710 | 703 | 705 | 47,000 |
| 1990/11/08 | 733 | 733 | 733 | 733 | 18,000 |
| 1990/11/07 | 769 | 770 | 769 | 769 | 7,000 |
| 1990/11/06 | 798 | 798 | 779 | 779 | 16,000 |
| 1990/11/05 | 810 | 810 | 790 | 791 | 9,000 |
| 1990/11/02 | 809 | 809 | 780 | 780 | 71,000 |
| 1990/11/01 | 840 | 840 | 830 | 836 | 71,000 |
| 1990/10/31 | 840 | 850 | 835 | 850 | 24,000 |
| 1990/10/30 | 870 | 870 | 850 | 850 | 50,000 |
| 1990/10/29 | 870 | 870 | 860 | 870 | 21,000 |
| 1990/10/26 | 890 | 890 | 850 | 880 | 32,000 |
| 1990/10/25 | 860 | 900 | 851 | 900 | 72,000 |
| 1990/10/24 | 840 | 855 | 840 | 850 | 109,000 |
| 1990/10/23 | 840 | 866 | 840 | 845 | 120,000 |
| 1990/10/22 | 820 | 847 | 820 | 837 | 114,000 |
| 1990/10/18 | 720 | 741 | 720 | 741 | 96,000 |
| 1990/10/17 | 715 | 720 | 710 | 715 | 35,000 |
| 1990/10/16 | 706 | 715 | 705 | 706 | 30,000 |
| 1990/10/15 | 685 | 687 | 680 | 687 | 9,000 |
| 1990/10/12 | 670 | 670 | 650 | 670 | 38,000 |
| 1990/10/11 | 705 | 710 | 670 | 670 | 60,000 |
| 1990/10/09 | 720 | 720 | 711 | 715 | 55,000 |
| 1990/10/08 | 669 | 710 | 669 | 706 | 33,000 |
| 1990/10/05 | 660 | 674 | 660 | 674 | 49,000 |
| 1990/10/04 | 641 | 661 | 640 | 661 | 28,000 |
| 1990/10/03 | 651 | 651 | 640 | 640 | 57,000 |
| 1990/10/02 | 561 | 610 | 561 | 606 | 114,000 |
| 1990/09/27 | 669 | 669 | 650 | 650 | 91,000 |
| 1990/09/26 | 730 | 730 | 700 | 700 | 90,000 |
| 1990/09/25 | 751 | 751 | 740 | 740 | 25,000 |
| 1990/09/21 | 751 | 760 | 750 | 755 | 45,000 |
| 1990/09/20 | 760 | 769 | 760 | 760 | 86,000 |
| 1990/09/19 | 775 | 780 | 770 | 770 | 29,000 |
| 1990/09/18 | 798 | 798 | 770 | 780 | 51,000 |
| 1990/09/17 | 805 | 811 | 795 | 795 | 17,000 |
| 1990/09/14 | 800 | 802 | 800 | 800 | 37,000 |
| 1990/09/13 | 802 | 810 | 800 | 810 | 44,000 |
| 1990/09/12 | 781 | 800 | 781 | 800 | 31,000 |
| 1990/09/11 | 800 | 800 | 780 | 780 | 35,000 |
| 1990/09/10 | 760 | 780 | 760 | 780 | 60,000 |
| 1990/09/07 | 780 | 780 | 750 | 750 | 47,000 |
| 1990/09/06 | 801 | 801 | 780 | 780 | 29,000 |
| 1990/09/05 | 820 | 820 | 790 | 800 | 93,000 |
| 1990/09/04 | 821 | 825 | 821 | 821 | 23,000 |
| 1990/09/03 | 825 | 828 | 825 | 828 | 34,000 |
| 1990/08/31 | 830 | 831 | 800 | 810 | 99,000 |
| 1990/08/30 | 850 | 855 | 830 | 840 | 52,000 |
| 1990/08/29 | 850 | 850 | 845 | 845 | 45,000 |
| 1990/08/28 | 849 | 849 | 849 | 849 | 24,000 |
| 1990/08/27 | 785 | 810 | 785 | 792 | 41,000 |
| 1990/08/24 | 795 | 816 | 780 | 780 | 136,000 |
| 1990/08/22 | 900 | 900 | 851 | 855 | 97,000 |
| 1990/08/21 | 919 | 930 | 900 | 910 | 28,000 |
| 1990/08/20 | 920 | 925 | 920 | 920 | 119,000 |
| 1990/08/17 | 940 | 940 | 940 | 940 | 15,000 |
| 1990/08/16 | 955 | 970 | 955 | 970 | 117,000 |
| 1990/08/14 | 890 | 899 | 875 | 899 | 54,000 |
| 1990/08/13 | 940 | 940 | 890 | 890 | 73,000 |
| 1990/08/10 | 960 | 961 | 940 | 940 | 57,000 |
| 1990/08/09 | 931 | 960 | 931 | 950 | 52,000 |
| 1990/08/08 | 930 | 931 | 900 | 930 | 120,000 |
| 1990/08/07 | 910 | 930 | 910 | 910 | 74,000 |
| 1990/08/06 | 990 | 990 | 950 | 950 | 38,000 |
| 1990/08/03 | 1,040 | 1,040 | 999 | 1,000 | 50,000 |
| 1990/08/02 | 1,060 | 1,080 | 1,050 | 1,050 | 47,000 |
| 1990/08/01 | 1,080 | 1,090 | 1,070 | 1,070 | 83,000 |
| 1990/07/31 | 1,070 | 1,100 | 1,070 | 1,080 | 51,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,070 | 1,070 | 46,000 |
| 1990/07/27 | 1,130 | 1,130 | 1,090 | 1,090 | 60,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,100 | 1,110 | 37,000 |
| 1990/07/25 | 1,140 | 1,140 | 1,130 | 1,130 | 67,000 |
| 1990/07/24 | 1,120 | 1,140 | 1,120 | 1,130 | 52,000 |
| 1990/07/23 | 1,140 | 1,140 | 1,120 | 1,120 | 30,000 |
| 1990/07/20 | 1,160 | 1,180 | 1,140 | 1,140 | 54,000 |
| 1990/07/19 | 1,170 | 1,180 | 1,160 | 1,160 | 48,000 |
| 1990/07/18 | 1,150 | 1,170 | 1,140 | 1,160 | 52,000 |
| 1990/07/17 | 1,150 | 1,160 | 1,140 | 1,140 | 66,000 |
| 1990/07/16 | 1,150 | 1,170 | 1,130 | 1,130 | 80,000 |
| 1990/07/13 | 1,190 | 1,190 | 1,120 | 1,130 | 71,000 |
| 1990/07/12 | 1,120 | 1,180 | 1,120 | 1,170 | 106,000 |
| 1990/07/11 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 |
| 1990/07/10 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 |
| 1990/07/09 | 1,140 | 1,160 | 1,140 | 1,140 | 35,000 |
| 1990/07/06 | 1,140 | 1,140 | 1,110 | 1,130 | 15,000 |
| 1990/07/05 | 1,140 | 1,140 | 1,100 | 1,100 | 29,000 |
| 1990/07/04 | 1,090 | 1,120 | 1,090 | 1,100 | 27,000 |
| 1990/07/03 | 1,110 | 1,110 | 1,080 | 1,080 | 30,000 |
| 1990/07/02 | 1,090 | 1,100 | 1,090 | 1,100 | 59,000 |
| 1990/06/29 | 1,100 | 1,140 | 1,100 | 1,100 | 21,000 |
| 1990/06/28 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1990/06/27 | 1,080 | 1,110 | 1,080 | 1,100 | 123,000 |
| 1990/06/26 | 1,070 | 1,100 | 1,070 | 1,080 | 43,000 |
| 1990/06/25 | 1,110 | 1,120 | 1,070 | 1,070 | 49,000 |
| 1990/06/22 | 1,120 | 1,120 | 1,080 | 1,100 | 63,000 |
| 1990/06/21 | 1,140 | 1,140 | 1,120 | 1,120 | 41,000 |
| 1990/06/20 | 1,160 | 1,160 | 1,130 | 1,140 | 52,000 |
| 1990/06/19 | 1,190 | 1,190 | 1,170 | 1,170 | 34,000 |
| 1990/06/18 | 1,210 | 1,220 | 1,190 | 1,190 | 56,000 |
| 1990/06/15 | 1,210 | 1,220 | 1,180 | 1,220 | 140,000 |
| 1990/06/14 | 1,200 | 1,220 | 1,200 | 1,200 | 187,000 |
| 1990/06/13 | 1,190 | 1,200 | 1,180 | 1,190 | 104,000 |
| 1990/06/12 | 1,190 | 1,200 | 1,180 | 1,180 | 87,000 |
| 1990/06/11 | 1,180 | 1,200 | 1,180 | 1,200 | 84,000 |
| 1990/06/08 | 1,170 | 1,190 | 1,170 | 1,190 | 84,000 |
| 1990/06/07 | 1,210 | 1,210 | 1,180 | 1,190 | 75,000 |
| 1990/06/06 | 1,180 | 1,220 | 1,170 | 1,200 | 83,000 |
| 1990/06/05 | 1,220 | 1,220 | 1,180 | 1,180 | 135,000 |
| 1990/06/04 | 1,200 | 1,200 | 1,190 | 1,190 | 33,000 |
| 1990/06/01 | 1,220 | 1,220 | 1,190 | 1,190 | 58,000 |
| 1990/05/31 | 1,200 | 1,230 | 1,180 | 1,190 | 173,000 |
| 1990/05/30 | 1,190 | 1,200 | 1,180 | 1,200 | 114,000 |
| 1990/05/29 | 1,180 | 1,200 | 1,180 | 1,180 | 110,000 |
| 1990/05/28 | 1,190 | 1,200 | 1,180 | 1,180 | 102,000 |
| 1990/05/25 | 1,190 | 1,200 | 1,160 | 1,180 | 52,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | 53,000 |
| 1990/05/23 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 |
| 1990/05/22 | 1,200 | 1,210 | 1,160 | 1,200 | 138,000 |
| 1990/05/21 | 1,220 | 1,220 | 1,180 | 1,200 | 102,000 |
| 1990/05/18 | 1,230 | 1,230 | 1,200 | 1,210 | 150,000 |
| 1990/05/17 | 1,240 | 1,240 | 1,210 | 1,210 | 152,000 |
| 1990/05/16 | 1,180 | 1,250 | 1,180 | 1,240 | 211,000 |
| 1990/05/15 | 1,170 | 1,190 | 1,170 | 1,180 | 254,000 |
| 1990/05/14 | 1,160 | 1,170 | 1,140 | 1,150 | 79,000 |
| 1990/05/11 | 1,180 | 1,180 | 1,120 | 1,120 | 173,000 |
| 1990/05/10 | 1,090 | 1,180 | 1,080 | 1,160 | 302,000 |
| 1990/05/09 | 1,090 | 1,090 | 1,070 | 1,080 | 95,000 |
| 1990/05/08 | 1,060 | 1,090 | 1,050 | 1,070 | 93,000 |
| 1990/05/07 | 1,060 | 1,070 | 1,040 | 1,060 | 42,000 |
| 1990/05/02 | 1,020 | 1,050 | 1,020 | 1,050 | 43,000 |
| 1990/05/01 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1990/04/27 | 1,010 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1990/04/26 | 1,020 | 1,020 | 1,000 | 1,020 | 38,000 |
| 1990/04/25 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1990/04/24 | 1,040 | 1,040 | 1,010 | 1,030 | 45,000 |
| 1990/04/23 | 1,050 | 1,050 | 1,030 | 1,050 | 60,000 |
| 1990/04/20 | 1,030 | 1,060 | 1,010 | 1,050 | 91,000 |
| 1990/04/19 | 1,010 | 1,060 | 1,010 | 1,040 | 59,000 |
| 1990/04/18 | 990 | 1,000 | 990 | 998 | 40,000 |
| 1990/04/17 | 987 | 1,010 | 987 | 990 | 77,000 |
| 1990/04/16 | 980 | 990 | 980 | 987 | 85,000 |
| 1990/04/13 | 1,060 | 1,060 | 1,000 | 1,000 | 143,000 |
| 1990/04/12 | 1,090 | 1,100 | 1,050 | 1,050 | 123,000 |
| 1990/04/11 | 1,060 | 1,090 | 1,050 | 1,050 | 227,000 |
| 1990/04/10 | 980 | 1,050 | 980 | 1,050 | 279,000 |
| 1990/04/09 | 950 | 950 | 950 | 950 | 74,000 |
| 1990/04/06 | 800 | 830 | 800 | 830 | 82,000 |
| 1990/04/05 | 780 | 780 | 780 | 780 | 186,000 |
| 1990/04/04 | 873 | 920 | 850 | 850 | 354,000 |
| 1990/04/03 | 975 | 990 | 873 | 873 | 250,000 |
| 1990/04/02 | 980 | 991 | 970 | 970 | 140,000 |
| 1990/03/30 | 1,150 | 1,160 | 1,100 | 1,100 | 142,000 |
| 1990/03/29 | 1,120 | 1,150 | 1,120 | 1,140 | 199,000 |
| 1990/03/28 | 1,130 | 1,150 | 1,110 | 1,140 | 551,000 |
| 1990/03/27 | 1,190 | 1,190 | 1,110 | 1,110 | 494,000 |
| 1990/03/26 | 1,070 | 1,190 | 1,070 | 1,190 | 221,000 |
| 1990/03/23 | 1,070 | 1,110 | 1,060 | 1,080 | 147,000 |
| 1990/03/22 | 1,050 | 1,080 | 1,050 | 1,070 | 115,000 |
| 1990/03/20 | 1,270 | 1,280 | 1,150 | 1,150 | 130,000 |
| 1990/03/19 | 1,330 | 1,330 | 1,270 | 1,280 | 106,000 |
| 1990/03/16 | 1,330 | 1,350 | 1,330 | 1,340 | 53,000 |
| 1990/03/15 | 1,340 | 1,340 | 1,310 | 1,320 | 79,000 |
| 1990/03/14 | 1,360 | 1,360 | 1,300 | 1,330 | 78,000 |
| 1990/03/13 | 1,390 | 1,390 | 1,360 | 1,380 | 54,000 |
| 1990/03/12 | 1,410 | 1,420 | 1,390 | 1,390 | 62,000 |
| 1990/03/09 | 1,390 | 1,420 | 1,390 | 1,420 | 72,000 |
| 1990/03/08 | 1,390 | 1,430 | 1,380 | 1,390 | 41,000 |
| 1990/03/07 | 1,420 | 1,430 | 1,370 | 1,390 | 76,000 |
| 1990/03/06 | 1,360 | 1,450 | 1,360 | 1,430 | 96,000 |
| 1990/03/05 | 1,380 | 1,380 | 1,350 | 1,360 | 62,000 |
| 1990/03/02 | 1,390 | 1,390 | 1,360 | 1,360 | 46,000 |
| 1990/03/01 | 1,400 | 1,420 | 1,360 | 1,380 | 50,000 |
| 1990/02/28 | 1,380 | 1,440 | 1,380 | 1,410 | 73,000 |
| 1990/02/27 | 1,310 | 1,350 | 1,300 | 1,340 | 93,000 |
| 1990/02/26 | 1,360 | 1,360 | 1,350 | 1,350 | 27,000 |
| 1990/02/23 | 1,400 | 1,410 | 1,380 | 1,390 | 77,000 |
| 1990/02/22 | 1,410 | 1,430 | 1,400 | 1,430 | 47,000 |
| 1990/02/21 | 1,430 | 1,440 | 1,410 | 1,410 | 48,000 |
| 1990/02/19 | 1,470 | 1,470 | 1,430 | 1,430 | 38,000 |
| 1990/02/16 | 1,460 | 1,460 | 1,440 | 1,450 | 57,000 |
| 1990/02/15 | 1,440 | 1,470 | 1,430 | 1,470 | 52,000 |
| 1990/02/14 | 1,460 | 1,460 | 1,450 | 1,460 | 19,000 |
| 1990/02/13 | 1,450 | 1,470 | 1,430 | 1,440 | 56,000 |
| 1990/02/09 | 1,470 | 1,470 | 1,450 | 1,450 | 37,000 |
| 1990/02/08 | 1,480 | 1,490 | 1,460 | 1,470 | 31,000 |
| 1990/02/07 | 1,490 | 1,500 | 1,450 | 1,470 | 61,000 |
| 1990/02/06 | 1,490 | 1,500 | 1,460 | 1,470 | 46,000 |
| 1990/02/05 | 1,500 | 1,500 | 1,490 | 1,500 | 47,000 |
| 1990/02/02 | 1,480 | 1,500 | 1,450 | 1,500 | 75,000 |
| 1990/02/01 | 1,430 | 1,490 | 1,430 | 1,460 | 91,000 |
| 1990/01/31 | 1,430 | 1,450 | 1,420 | 1,430 | 85,000 |
| 1990/01/30 | 1,430 | 1,450 | 1,420 | 1,430 | 101,000 |
| 1990/01/29 | 1,430 | 1,430 | 1,410 | 1,410 | 124,000 |
| 1990/01/26 | 1,410 | 1,430 | 1,400 | 1,400 | 68,000 |
| 1990/01/25 | 1,420 | 1,420 | 1,410 | 1,420 | 53,000 |
| 1990/01/24 | 1,450 | 1,450 | 1,420 | 1,420 | 123,000 |
| 1990/01/23 | 1,450 | 1,450 | 1,430 | 1,430 | 47,000 |
| 1990/01/22 | 1,440 | 1,490 | 1,430 | 1,450 | 49,000 |
| 1990/01/19 | 1,430 | 1,430 | 1,420 | 1,420 | 46,000 |
| 1990/01/18 | 1,460 | 1,470 | 1,430 | 1,430 | 92,000 |
| 1990/01/17 | 1,430 | 1,480 | 1,430 | 1,470 | 99,000 |
| 1990/01/16 | 1,470 | 1,480 | 1,450 | 1,450 | 134,000 |
| 1990/01/12 | 1,500 | 1,500 | 1,480 | 1,490 | 60,000 |
| 1990/01/11 | 1,500 | 1,510 | 1,500 | 1,510 | 66,000 |
| 1990/01/10 | 1,500 | 1,530 | 1,490 | 1,490 | 117,000 |
| 1990/01/09 | 1,520 | 1,530 | 1,500 | 1,500 | 34,000 |
| 1990/01/08 | 1,560 | 1,560 | 1,510 | 1,550 | 141,000 |
| 1990/01/05 | 1,560 | 1,580 | 1,500 | 1,560 | 121,000 |
| 1990/01/04 | 1,600 | 1,600 | 1,560 | 1,560 | 74,000 |