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 |
|---|---|---|---|---|---|
| 1996/12/30 | 390 | 395 | 387 | 393 | 15,000 |
| 1996/12/27 | 394 | 394 | 385 | 390 | 114,000 |
| 1996/12/26 | 390 | 395 | 385 | 390 | 185,000 |
| 1996/12/25 | 376 | 380 | 371 | 380 | 128,000 |
| 1996/12/24 | 386 | 388 | 370 | 370 | 83,000 |
| 1996/12/20 | 395 | 397 | 376 | 376 | 125,000 |
| 1996/12/19 | 400 | 403 | 390 | 390 | 75,000 |
| 1996/12/18 | 417 | 417 | 400 | 400 | 45,000 |
| 1996/12/17 | 419 | 421 | 417 | 417 | 30,000 |
| 1996/12/16 | 421 | 421 | 411 | 419 | 21,000 |
| 1996/12/13 | 400 | 420 | 400 | 420 | 103,000 |
| 1996/12/12 | 420 | 425 | 411 | 421 | 83,000 |
| 1996/12/11 | 430 | 430 | 427 | 427 | 45,000 |
| 1996/12/10 | 434 | 438 | 434 | 435 | 19,000 |
| 1996/12/09 | 445 | 445 | 437 | 439 | 20,000 |
| 1996/12/06 | 448 | 453 | 437 | 437 | 39,000 |
| 1996/12/05 | 425 | 443 | 425 | 443 | 34,000 |
| 1996/12/04 | 441 | 441 | 425 | 430 | 68,000 |
| 1996/12/03 | 450 | 455 | 440 | 440 | 110,000 |
| 1996/12/02 | 459 | 459 | 455 | 455 | 39,000 |
| 1996/11/29 | 462 | 463 | 455 | 458 | 102,000 |
| 1996/11/28 | 461 | 463 | 458 | 458 | 137,000 |
| 1996/11/27 | 463 | 466 | 461 | 466 | 61,000 |
| 1996/11/26 | 466 | 470 | 463 | 464 | 62,000 |
| 1996/11/25 | 470 | 470 | 463 | 463 | 70,000 |
| 1996/11/22 | 463 | 463 | 462 | 463 | 49,000 |
| 1996/11/21 | 465 | 470 | 460 | 463 | 89,000 |
| 1996/11/20 | 464 | 465 | 464 | 465 | 66,000 |
| 1996/11/19 | 466 | 466 | 463 | 464 | 32,000 |
| 1996/11/18 | 470 | 470 | 463 | 465 | 34,000 |
| 1996/11/15 | 485 | 485 | 475 | 475 | 74,000 |
| 1996/11/14 | 485 | 490 | 480 | 480 | 100,000 |
| 1996/11/13 | 494 | 498 | 475 | 490 | 130,000 |
| 1996/11/12 | 478 | 491 | 470 | 490 | 99,000 |
| 1996/11/11 | 466 | 483 | 465 | 473 | 68,000 |
| 1996/11/08 | 463 | 465 | 461 | 463 | 113,000 |
| 1996/11/07 | 478 | 478 | 461 | 461 | 100,000 |
| 1996/11/06 | 466 | 468 | 458 | 468 | 107,000 |
| 1996/11/05 | 463 | 478 | 463 | 469 | 502,000 |
| 1996/11/01 | 457 | 460 | 454 | 454 | 100,000 |
| 1996/10/31 | 453 | 465 | 452 | 461 | 39,000 |
| 1996/10/30 | 464 | 464 | 452 | 456 | 24,000 |
| 1996/10/29 | 456 | 465 | 453 | 460 | 25,000 |
| 1996/10/28 | 460 | 465 | 460 | 461 | 27,000 |
| 1996/10/25 | 460 | 460 | 450 | 450 | 104,000 |
| 1996/10/24 | 463 | 463 | 459 | 460 | 85,000 |
| 1996/10/23 | 463 | 468 | 462 | 463 | 52,000 |
| 1996/10/22 | 472 | 477 | 463 | 463 | 70,000 |
| 1996/10/21 | 486 | 488 | 475 | 475 | 34,000 |
| 1996/10/18 | 471 | 488 | 471 | 481 | 140,000 |
| 1996/10/17 | 475 | 475 | 470 | 475 | 52,000 |
| 1996/10/16 | 470 | 475 | 465 | 475 | 45,000 |
| 1996/10/15 | 465 | 470 | 460 | 465 | 82,000 |
| 1996/10/14 | 446 | 460 | 445 | 460 | 90,000 |
| 1996/10/11 | 448 | 448 | 435 | 436 | 192,000 |
| 1996/10/09 | 462 | 462 | 447 | 448 | 113,000 |
| 1996/10/08 | 467 | 472 | 460 | 460 | 63,000 |
| 1996/10/07 | 470 | 470 | 466 | 467 | 31,000 |
| 1996/10/04 | 467 | 469 | 466 | 469 | 88,000 |
| 1996/10/03 | 475 | 475 | 466 | 466 | 110,000 |
| 1996/10/02 | 480 | 480 | 471 | 471 | 127,000 |
| 1996/10/01 | 481 | 481 | 475 | 478 | 263,000 |
| 1996/09/30 | 481 | 486 | 481 | 482 | 74,000 |
| 1996/09/27 | 490 | 493 | 480 | 485 | 46,000 |
| 1996/09/26 | 485 | 489 | 480 | 489 | 55,000 |
| 1996/09/25 | 489 | 489 | 480 | 480 | 39,000 |
| 1996/09/24 | 493 | 493 | 480 | 482 | 36,000 |
| 1996/09/20 | 498 | 500 | 493 | 493 | 39,000 |
| 1996/09/19 | 501 | 501 | 492 | 493 | 19,000 |
| 1996/09/18 | 507 | 512 | 485 | 491 | 36,000 |
| 1996/09/17 | 495 | 514 | 495 | 507 | 38,000 |
| 1996/09/13 | 483 | 496 | 480 | 496 | 54,000 |
| 1996/09/12 | 490 | 500 | 490 | 493 | 53,000 |
| 1996/09/11 | 481 | 490 | 481 | 490 | 28,000 |
| 1996/09/10 | 484 | 484 | 476 | 476 | 26,000 |
| 1996/09/09 | 481 | 486 | 475 | 475 | 29,000 |
| 1996/09/06 | 491 | 491 | 480 | 485 | 36,000 |
| 1996/09/05 | 484 | 494 | 481 | 485 | 58,000 |
| 1996/09/04 | 480 | 493 | 475 | 487 | 25,000 |
| 1996/09/03 | 475 | 475 | 475 | 475 | 11,000 |
| 1996/09/02 | 478 | 483 | 474 | 480 | 40,000 |
| 1996/08/30 | 482 | 488 | 480 | 483 | 63,000 |
| 1996/08/29 | 490 | 491 | 480 | 482 | 95,000 |
| 1996/08/28 | 503 | 503 | 498 | 500 | 48,000 |
| 1996/08/27 | 503 | 513 | 503 | 503 | 33,000 |
| 1996/08/26 | 523 | 523 | 512 | 513 | 25,000 |
| 1996/08/23 | 535 | 535 | 523 | 528 | 42,000 |
| 1996/08/22 | 530 | 530 | 523 | 528 | 35,000 |
| 1996/08/21 | 519 | 542 | 519 | 528 | 41,000 |
| 1996/08/20 | 506 | 520 | 502 | 520 | 22,000 |
| 1996/08/19 | 506 | 507 | 501 | 506 | 31,000 |
| 1996/08/16 | 511 | 514 | 500 | 502 | 101,000 |
| 1996/08/15 | 496 | 507 | 496 | 501 | 54,000 |
| 1996/08/14 | 499 | 505 | 499 | 505 | 35,000 |
| 1996/08/13 | 472 | 490 | 472 | 480 | 55,000 |
| 1996/08/12 | 476 | 481 | 470 | 470 | 50,000 |
| 1996/08/09 | 505 | 505 | 481 | 486 | 131,000 |
| 1996/08/08 | 505 | 507 | 501 | 505 | 51,000 |
| 1996/08/07 | 519 | 519 | 505 | 505 | 38,000 |
| 1996/08/06 | 506 | 515 | 506 | 507 | 52,000 |
| 1996/08/05 | 520 | 533 | 516 | 516 | 51,000 |
| 1996/08/02 | 520 | 530 | 520 | 530 | 71,000 |
| 1996/08/01 | 500 | 515 | 500 | 515 | 109,000 |
| 1996/07/31 | 511 | 511 | 500 | 500 | 109,000 |
| 1996/07/30 | 511 | 511 | 505 | 511 | 76,000 |
| 1996/07/29 | 536 | 536 | 519 | 519 | 58,000 |
| 1996/07/26 | 538 | 538 | 526 | 526 | 17,000 |
| 1996/07/25 | 538 | 538 | 520 | 525 | 50,000 |
| 1996/07/24 | 540 | 540 | 528 | 528 | 50,000 |
| 1996/07/23 | 530 | 545 | 515 | 545 | 64,000 |
| 1996/07/22 | 546 | 546 | 530 | 532 | 33,000 |
| 1996/07/19 | 558 | 558 | 550 | 550 | 37,000 |
| 1996/07/18 | 555 | 555 | 545 | 550 | 16,000 |
| 1996/07/17 | 558 | 558 | 545 | 545 | 41,000 |
| 1996/07/16 | 555 | 555 | 551 | 553 | 36,000 |
| 1996/07/15 | 558 | 560 | 556 | 560 | 21,000 |
| 1996/07/12 | 567 | 567 | 555 | 555 | 33,000 |
| 1996/07/11 | 561 | 568 | 558 | 560 | 53,000 |
| 1996/07/10 | 558 | 558 | 555 | 555 | 36,000 |
| 1996/07/09 | 565 | 565 | 555 | 558 | 36,000 |
| 1996/07/08 | 553 | 561 | 550 | 555 | 67,000 |
| 1996/07/05 | 563 | 573 | 563 | 573 | 19,000 |
| 1996/07/04 | 562 | 563 | 561 | 562 | 30,000 |
| 1996/07/03 | 561 | 570 | 561 | 562 | 50,000 |
| 1996/07/02 | 570 | 575 | 560 | 561 | 56,000 |
| 1996/07/01 | 575 | 580 | 567 | 570 | 38,000 |
| 1996/06/28 | 581 | 581 | 572 | 575 | 46,000 |
| 1996/06/27 | 580 | 582 | 580 | 581 | 65,000 |
| 1996/06/26 | 590 | 590 | 572 | 589 | 96,000 |
| 1996/06/25 | 580 | 580 | 569 | 580 | 71,000 |
| 1996/06/24 | 581 | 583 | 580 | 580 | 37,000 |
| 1996/06/21 | 580 | 582 | 575 | 581 | 59,000 |
| 1996/06/20 | 577 | 577 | 562 | 564 | 34,000 |
| 1996/06/19 | 578 | 578 | 569 | 578 | 57,000 |
| 1996/06/18 | 580 | 580 | 570 | 570 | 46,000 |
| 1996/06/17 | 587 | 590 | 570 | 579 | 59,000 |
| 1996/06/14 | 559 | 588 | 559 | 570 | 81,000 |
| 1996/06/13 | 576 | 580 | 557 | 557 | 57,000 |
| 1996/06/12 | 575 | 575 | 555 | 575 | 98,000 |
| 1996/06/11 | 543 | 560 | 542 | 555 | 30,000 |
| 1996/06/10 | 555 | 555 | 540 | 540 | 96,000 |
| 1996/06/07 | 560 | 565 | 545 | 545 | 99,000 |
| 1996/06/06 | 569 | 576 | 560 | 560 | 73,000 |
| 1996/06/05 | 580 | 585 | 570 | 570 | 114,000 |
| 1996/06/04 | 559 | 571 | 559 | 570 | 126,000 |
| 1996/06/03 | 589 | 590 | 550 | 557 | 191,000 |
| 1996/05/31 | 597 | 600 | 590 | 595 | 165,000 |
| 1996/05/30 | 610 | 610 | 596 | 596 | 93,000 |
| 1996/05/29 | 601 | 605 | 598 | 600 | 123,000 |
| 1996/05/28 | 615 | 615 | 598 | 600 | 178,000 |
| 1996/05/27 | 605 | 610 | 601 | 601 | 79,000 |
| 1996/05/24 | 608 | 614 | 600 | 614 | 117,000 |
| 1996/05/23 | 615 | 620 | 597 | 600 | 179,000 |
| 1996/05/22 | 620 | 634 | 615 | 615 | 131,000 |
| 1996/05/21 | 625 | 625 | 611 | 620 | 59,000 |
| 1996/05/20 | 633 | 640 | 622 | 625 | 102,000 |
| 1996/05/17 | 635 | 635 | 620 | 622 | 143,000 |
| 1996/05/16 | 620 | 635 | 616 | 632 | 139,000 |
| 1996/05/15 | 624 | 628 | 611 | 620 | 165,000 |
| 1996/05/14 | 619 | 619 | 610 | 614 | 102,000 |
| 1996/05/13 | 649 | 650 | 610 | 610 | 527,000 |
| 1996/05/10 | 625 | 645 | 625 | 639 | 645,000 |
| 1996/05/09 | 615 | 640 | 605 | 605 | 328,000 |
| 1996/05/08 | 599 | 605 | 595 | 597 | 158,000 |
| 1996/05/07 | 602 | 611 | 599 | 605 | 96,000 |
| 1996/05/02 | 610 | 613 | 600 | 610 | 130,000 |
| 1996/05/01 | 620 | 620 | 605 | 610 | 127,000 |
| 1996/04/30 | 610 | 610 | 595 | 596 | 199,000 |
| 1996/04/26 | 621 | 630 | 610 | 619 | 121,000 |
| 1996/04/25 | 630 | 640 | 620 | 621 | 296,000 |
| 1996/04/24 | 640 | 650 | 620 | 630 | 455,000 |
| 1996/04/23 | 629 | 630 | 620 | 630 | 205,000 |
| 1996/04/22 | 610 | 620 | 597 | 602 | 150,000 |
| 1996/04/19 | 593 | 600 | 593 | 595 | 131,000 |
| 1996/04/18 | 598 | 604 | 591 | 599 | 157,000 |
| 1996/04/17 | 601 | 618 | 601 | 601 | 296,000 |
| 1996/04/16 | 626 | 636 | 618 | 618 | 182,000 |
| 1996/04/15 | 637 | 646 | 615 | 626 | 281,000 |
| 1996/04/12 | 650 | 650 | 635 | 637 | 400,000 |
| 1996/04/11 | 630 | 655 | 630 | 631 | 1,308,000 |
| 1996/04/10 | 615 | 632 | 608 | 625 | 373,000 |
| 1996/04/09 | 598 | 615 | 598 | 600 | 162,000 |
| 1996/04/08 | 619 | 619 | 598 | 599 | 198,000 |
| 1996/04/05 | 621 | 630 | 607 | 620 | 259,000 |
| 1996/04/04 | 616 | 634 | 615 | 615 | 363,000 |
| 1996/04/03 | 649 | 650 | 613 | 613 | 710,000 |
| 1996/04/02 | 632 | 640 | 605 | 640 | 1,083,000 |
| 1996/04/01 | 650 | 656 | 620 | 622 | 3,186,000 |
| 1996/03/29 | 570 | 620 | 565 | 620 | 1,927,000 |
| 1996/03/28 | 580 | 590 | 553 | 553 | 900,000 |
| 1996/03/27 | 525 | 552 | 515 | 550 | 218,000 |
| 1996/03/26 | 525 | 525 | 500 | 515 | 96,000 |
| 1996/03/25 | 525 | 525 | 502 | 510 | 68,000 |
| 1996/03/22 | 525 | 525 | 500 | 515 | 88,000 |
| 1996/03/21 | 520 | 530 | 505 | 505 | 161,000 |
| 1996/03/19 | 495 | 499 | 490 | 499 | 122,000 |
| 1996/03/18 | 480 | 485 | 480 | 485 | 36,000 |
| 1996/03/15 | 479 | 480 | 465 | 465 | 47,000 |
| 1996/03/14 | 455 | 470 | 455 | 462 | 84,000 |
| 1996/03/13 | 495 | 495 | 460 | 460 | 64,000 |
| 1996/03/12 | 465 | 480 | 465 | 480 | 25,000 |
| 1996/03/11 | 465 | 470 | 460 | 470 | 74,000 |
| 1996/03/08 | 453 | 475 | 453 | 475 | 117,000 |
| 1996/03/07 | 475 | 475 | 460 | 462 | 83,000 |
| 1996/03/06 | 480 | 480 | 475 | 475 | 28,000 |
| 1996/03/05 | 480 | 490 | 480 | 480 | 55,000 |
| 1996/03/04 | 475 | 480 | 475 | 480 | 41,000 |
| 1996/03/01 | 486 | 486 | 473 | 485 | 41,000 |
| 1996/02/29 | 496 | 497 | 486 | 486 | 43,000 |
| 1996/02/28 | 491 | 503 | 491 | 503 | 58,000 |
| 1996/02/27 | 506 | 506 | 492 | 492 | 62,000 |
| 1996/02/26 | 509 | 509 | 500 | 509 | 50,000 |
| 1996/02/23 | 496 | 510 | 495 | 500 | 55,000 |
| 1996/02/22 | 491 | 491 | 490 | 490 | 56,000 |
| 1996/02/21 | 509 | 509 | 490 | 490 | 58,000 |
| 1996/02/20 | 497 | 505 | 490 | 505 | 41,000 |
| 1996/02/19 | 491 | 513 | 490 | 495 | 79,000 |
| 1996/02/16 | 512 | 515 | 490 | 490 | 183,000 |
| 1996/02/15 | 539 | 549 | 521 | 522 | 114,000 |
| 1996/02/14 | 543 | 543 | 530 | 535 | 111,000 |
| 1996/02/13 | 557 | 557 | 531 | 536 | 117,000 |
| 1996/02/09 | 560 | 560 | 541 | 547 | 215,000 |
| 1996/02/08 | 578 | 590 | 550 | 570 | 298,000 |
| 1996/02/07 | 575 | 611 | 575 | 575 | 927,000 |
| 1996/02/06 | 548 | 579 | 548 | 565 | 577,000 |
| 1996/02/05 | 570 | 570 | 540 | 542 | 676,000 |
| 1996/02/02 | 610 | 611 | 570 | 575 | 2,113,000 |
| 1996/02/01 | 530 | 595 | 529 | 580 | 3,502,000 |
| 1996/01/31 | 495 | 534 | 485 | 525 | 2,098,000 |
| 1996/01/30 | 471 | 495 | 469 | 480 | 302,000 |
| 1996/01/29 | 458 | 463 | 450 | 461 | 111,000 |
| 1996/01/26 | 449 | 449 | 438 | 438 | 93,000 |
| 1996/01/25 | 455 | 455 | 445 | 445 | 86,000 |
| 1996/01/24 | 450 | 452 | 450 | 450 | 51,000 |
| 1996/01/23 | 450 | 465 | 450 | 455 | 54,000 |
| 1996/01/22 | 450 | 455 | 450 | 452 | 39,000 |
| 1996/01/19 | 450 | 455 | 448 | 452 | 66,000 |
| 1996/01/18 | 468 | 470 | 445 | 450 | 159,000 |
| 1996/01/17 | 489 | 489 | 460 | 463 | 226,000 |
| 1996/01/16 | 500 | 511 | 479 | 481 | 692,000 |
| 1996/01/12 | 465 | 497 | 457 | 496 | 419,000 |
| 1996/01/11 | 460 | 465 | 450 | 465 | 146,000 |
| 1996/01/10 | 461 | 466 | 450 | 450 | 190,000 |
| 1996/01/09 | 455 | 468 | 454 | 456 | 171,000 |
| 1996/01/08 | 454 | 456 | 449 | 452 | 81,000 |
| 1996/01/05 | 449 | 449 | 441 | 449 | 83,000 |
| 1996/01/04 | 454 | 458 | 445 | 449 | 65,000 |