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 |
|---|---|---|---|---|---|
| 2003/12/30 | 192 | 193 | 187 | 188 | 235,000 |
| 2003/12/29 | 188 | 193 | 187 | 188 | 509,000 |
| 2003/12/26 | 177 | 185 | 177 | 183 | 537,000 |
| 2003/12/25 | 174 | 178 | 173 | 176 | 368,000 |
| 2003/12/24 | 177 | 178 | 174 | 174 | 365,000 |
| 2003/12/22 | 177 | 179 | 176 | 177 | 343,000 |
| 2003/12/19 | 177 | 182 | 176 | 176 | 511,000 |
| 2003/12/18 | 180 | 181 | 174 | 175 | 1,019,000 |
| 2003/12/17 | 192 | 193 | 182 | 185 | 668,000 |
| 2003/12/16 | 192 | 193 | 191 | 192 | 375,000 |
| 2003/12/15 | 194 | 197 | 192 | 195 | 558,000 |
| 2003/12/12 | 194 | 195 | 192 | 192 | 496,000 |
| 2003/12/11 | 197 | 199 | 191 | 191 | 434,000 |
| 2003/12/10 | 200 | 201 | 195 | 198 | 352,000 |
| 2003/12/09 | 206 | 207 | 201 | 202 | 329,000 |
| 2003/12/08 | 212 | 213 | 201 | 205 | 515,000 |
| 2003/12/05 | 205 | 220 | 205 | 215 | 1,646,000 |
| 2003/12/04 | 207 | 209 | 203 | 204 | 288,000 |
| 2003/12/03 | 204 | 206 | 203 | 206 | 158,000 |
| 2003/12/02 | 205 | 212 | 204 | 206 | 423,000 |
| 2003/12/01 | 195 | 204 | 194 | 203 | 312,000 |
| 2003/11/28 | 209 | 209 | 204 | 204 | 260,000 |
| 2003/11/27 | 212 | 212 | 208 | 209 | 335,000 |
| 2003/11/26 | 207 | 211 | 207 | 209 | 353,000 |
| 2003/11/25 | 209 | 210 | 206 | 207 | 325,000 |
| 2003/11/21 | 194 | 204 | 193 | 204 | 404,000 |
| 2003/11/20 | 195 | 197 | 190 | 194 | 474,000 |
| 2003/11/19 | 193 | 197 | 191 | 192 | 447,000 |
| 2003/11/18 | 196 | 200 | 192 | 196 | 708,000 |
| 2003/11/17 | 205 | 208 | 195 | 198 | 1,203,000 |
| 2003/11/14 | 222 | 231 | 218 | 220 | 1,073,000 |
| 2003/11/13 | 236 | 240 | 220 | 224 | 991,000 |
| 2003/11/12 | 231 | 236 | 227 | 231 | 822,000 |
| 2003/11/11 | 241 | 246 | 226 | 232 | 2,177,000 |
| 2003/11/10 | 262 | 264 | 253 | 253 | 953,000 |
| 2003/11/07 | 266 | 270 | 251 | 267 | 2,937,000 |
| 2003/11/06 | 280 | 285 | 262 | 263 | 17,470,000 |
| 2003/11/05 | 230 | 257 | 228 | 255 | 10,232,000 |
| 2003/11/04 | 231 | 236 | 226 | 230 | 1,020,000 |
| 2003/10/31 | 242 | 244 | 229 | 231 | 2,668,000 |
| 2003/10/30 | 246 | 248 | 235 | 237 | 5,273,000 |
| 2003/10/29 | 229 | 251 | 228 | 251 | 13,084,000 |
| 2003/10/28 | 210 | 230 | 210 | 230 | 1,918,000 |
| 2003/10/27 | 199 | 208 | 197 | 204 | 412,000 |
| 2003/10/24 | 207 | 209 | 203 | 204 | 350,000 |
| 2003/10/23 | 213 | 215 | 199 | 200 | 889,000 |
| 2003/10/22 | 235 | 235 | 217 | 220 | 2,017,000 |
| 2003/10/21 | 224 | 237 | 220 | 231 | 3,681,000 |
| 2003/10/20 | 217 | 217 | 210 | 217 | 624,000 |
| 2003/10/17 | 217 | 225 | 213 | 215 | 1,774,000 |
| 2003/10/16 | 193 | 209 | 193 | 207 | 793,000 |
| 2003/10/15 | 196 | 196 | 193 | 194 | 186,000 |
| 2003/10/14 | 196 | 202 | 196 | 196 | 302,000 |
| 2003/10/10 | 190 | 198 | 190 | 195 | 299,000 |
| 2003/10/09 | 191 | 196 | 190 | 192 | 169,000 |
| 2003/10/08 | 192 | 196 | 190 | 192 | 191,000 |
| 2003/10/07 | 196 | 196 | 191 | 193 | 223,000 |
| 2003/10/06 | 200 | 200 | 196 | 196 | 192,000 |
| 2003/10/03 | 201 | 203 | 198 | 200 | 159,000 |
| 2003/10/02 | 198 | 201 | 198 | 198 | 233,000 |
| 2003/10/01 | 203 | 205 | 192 | 195 | 397,000 |
| 2003/09/30 | 196 | 206 | 193 | 206 | 912,000 |
| 2003/09/29 | 189 | 190 | 186 | 186 | 196,000 |
| 2003/09/26 | 186 | 190 | 185 | 190 | 330,000 |
| 2003/09/25 | 190 | 193 | 185 | 190 | 338,000 |
| 2003/09/24 | 199 | 200 | 188 | 193 | 437,000 |
| 2003/09/22 | 214 | 214 | 196 | 199 | 673,000 |
| 2003/09/19 | 219 | 220 | 203 | 209 | 2,929,000 |
| 2003/09/18 | 185 | 218 | 184 | 210 | 4,731,000 |
| 2003/09/17 | 185 | 186 | 182 | 184 | 357,000 |
| 2003/09/16 | 181 | 182 | 179 | 181 | 237,000 |
| 2003/09/12 | 181 | 181 | 176 | 179 | 263,000 |
| 2003/09/11 | 179 | 180 | 177 | 180 | 81,000 |
| 2003/09/10 | 179 | 180 | 178 | 179 | 107,000 |
| 2003/09/09 | 180 | 183 | 179 | 179 | 190,000 |
| 2003/09/08 | 180 | 184 | 180 | 180 | 100,000 |
| 2003/09/05 | 183 | 185 | 181 | 182 | 137,000 |
| 2003/09/04 | 185 | 185 | 183 | 183 | 142,000 |
| 2003/09/03 | 189 | 190 | 183 | 185 | 386,000 |
| 2003/09/02 | 180 | 192 | 178 | 184 | 960,000 |
| 2003/09/01 | 177 | 178 | 175 | 178 | 159,000 |
| 2003/08/29 | 175 | 177 | 174 | 175 | 156,000 |
| 2003/08/28 | 178 | 180 | 173 | 173 | 186,000 |
| 2003/08/27 | 179 | 182 | 178 | 178 | 252,000 |
| 2003/08/26 | 178 | 180 | 176 | 178 | 97,000 |
| 2003/08/25 | 181 | 181 | 177 | 177 | 285,000 |
| 2003/08/22 | 179 | 180 | 176 | 177 | 146,000 |
| 2003/08/21 | 179 | 179 | 175 | 176 | 256,000 |
| 2003/08/20 | 172 | 181 | 172 | 180 | 469,000 |
| 2003/08/19 | 173 | 173 | 169 | 171 | 193,000 |
| 2003/08/18 | 171 | 171 | 166 | 171 | 196,000 |
| 2003/08/15 | 172 | 174 | 167 | 169 | 210,000 |
| 2003/08/14 | 168 | 172 | 167 | 172 | 151,000 |
| 2003/08/13 | 168 | 168 | 164 | 167 | 217,000 |
| 2003/08/12 | 164 | 166 | 163 | 163 | 176,000 |
| 2003/08/11 | 164 | 168 | 162 | 163 | 223,000 |
| 2003/08/08 | 163 | 166 | 161 | 162 | 247,000 |
| 2003/08/07 | 166 | 166 | 162 | 164 | 387,000 |
| 2003/08/06 | 168 | 170 | 166 | 166 | 224,000 |
| 2003/08/05 | 174 | 174 | 170 | 171 | 149,000 |
| 2003/08/04 | 182 | 182 | 174 | 174 | 198,000 |
| 2003/08/01 | 180 | 183 | 176 | 180 | 79,000 |
| 2003/07/31 | 186 | 186 | 176 | 180 | 215,000 |
| 2003/07/30 | 185 | 188 | 184 | 184 | 255,000 |
| 2003/07/29 | 177 | 186 | 177 | 183 | 385,000 |
| 2003/07/28 | 176 | 176 | 173 | 176 | 166,000 |
| 2003/07/25 | 170 | 175 | 170 | 175 | 145,000 |
| 2003/07/24 | 175 | 176 | 173 | 174 | 101,000 |
| 2003/07/23 | 171 | 180 | 169 | 180 | 197,000 |
| 2003/07/22 | 174 | 175 | 168 | 171 | 242,000 |
| 2003/07/18 | 169 | 177 | 169 | 173 | 244,000 |
| 2003/07/17 | 181 | 182 | 171 | 171 | 335,000 |
| 2003/07/16 | 189 | 189 | 181 | 184 | 263,000 |
| 2003/07/15 | 192 | 192 | 188 | 189 | 337,000 |
| 2003/07/14 | 192 | 192 | 189 | 191 | 170,000 |
| 2003/07/11 | 195 | 195 | 189 | 192 | 168,000 |
| 2003/07/10 | 198 | 198 | 191 | 193 | 232,000 |
| 2003/07/09 | 186 | 198 | 185 | 196 | 472,000 |
| 2003/07/08 | 190 | 192 | 186 | 187 | 480,000 |
| 2003/07/07 | 193 | 194 | 188 | 190 | 346,000 |
| 2003/07/04 | 190 | 194 | 185 | 193 | 376,000 |
| 2003/07/03 | 197 | 200 | 192 | 192 | 654,000 |
| 2003/07/02 | 200 | 202 | 196 | 197 | 386,000 |
| 2003/07/01 | 199 | 199 | 195 | 198 | 402,000 |
| 2003/06/30 | 203 | 204 | 194 | 196 | 426,000 |
| 2003/06/27 | 197 | 197 | 192 | 197 | 416,000 |
| 2003/06/26 | 194 | 198 | 190 | 194 | 383,000 |
| 2003/06/25 | 190 | 198 | 188 | 196 | 455,000 |
| 2003/06/24 | 194 | 196 | 188 | 192 | 399,000 |
| 2003/06/23 | 199 | 199 | 193 | 198 | 456,000 |
| 2003/06/20 | 200 | 201 | 197 | 199 | 154,000 |
| 2003/06/19 | 201 | 205 | 197 | 201 | 254,000 |
| 2003/06/18 | 204 | 208 | 195 | 204 | 570,000 |
| 2003/06/17 | 229 | 229 | 191 | 199 | 1,449,000 |
| 2003/06/16 | 230 | 231 | 220 | 223 | 529,000 |
| 2003/06/13 | 222 | 238 | 212 | 230 | 2,290,000 |
| 2003/06/12 | 231 | 233 | 215 | 221 | 1,322,000 |
| 2003/06/11 | 227 | 242 | 223 | 226 | 5,173,000 |
| 2003/06/10 | 193 | 237 | 191 | 223 | 11,205,000 |
| 2003/06/09 | 186 | 193 | 181 | 189 | 1,142,000 |
| 2003/06/06 | 181 | 181 | 178 | 181 | 118,000 |
| 2003/06/05 | 186 | 186 | 175 | 180 | 409,000 |
| 2003/06/04 | 182 | 189 | 179 | 183 | 1,404,000 |
| 2003/06/03 | 171 | 173 | 169 | 173 | 191,000 |
| 2003/06/02 | 174 | 174 | 172 | 173 | 97,000 |
| 2003/05/30 | 179 | 179 | 173 | 173 | 98,000 |
| 2003/05/29 | 176 | 176 | 173 | 175 | 80,000 |
| 2003/05/28 | 172 | 174 | 172 | 173 | 88,000 |
| 2003/05/27 | 175 | 176 | 172 | 173 | 123,000 |
| 2003/05/26 | 176 | 177 | 174 | 174 | 99,000 |
| 2003/05/23 | 178 | 178 | 173 | 176 | 148,000 |
| 2003/05/22 | 172 | 175 | 171 | 173 | 182,000 |
| 2003/05/21 | 175 | 178 | 170 | 171 | 152,000 |
| 2003/05/20 | 170 | 174 | 170 | 172 | 94,000 |
| 2003/05/19 | 174 | 175 | 170 | 172 | 159,000 |
| 2003/05/16 | 182 | 182 | 174 | 176 | 303,000 |
| 2003/05/15 | 173 | 190 | 173 | 183 | 1,864,000 |
| 2003/05/14 | 169 | 173 | 167 | 173 | 196,000 |
| 2003/05/13 | 173 | 173 | 168 | 168 | 159,000 |
| 2003/05/12 | 164 | 169 | 162 | 168 | 159,000 |
| 2003/05/09 | 162 | 165 | 161 | 165 | 111,000 |
| 2003/05/08 | 166 | 166 | 163 | 164 | 28,000 |
| 2003/05/07 | 167 | 167 | 163 | 166 | 76,000 |
| 2003/05/06 | 163 | 166 | 161 | 165 | 135,000 |
| 2003/05/02 | 165 | 165 | 162 | 163 | 82,000 |
| 2003/05/01 | 160 | 163 | 160 | 163 | 56,000 |
| 2003/04/30 | 162 | 164 | 161 | 163 | 66,000 |
| 2003/04/28 | 168 | 168 | 162 | 162 | 134,000 |
| 2003/04/25 | 169 | 170 | 166 | 166 | 146,000 |
| 2003/04/24 | 169 | 171 | 165 | 166 | 268,000 |
| 2003/04/23 | 169 | 169 | 159 | 159 | 142,000 |
| 2003/04/22 | 174 | 174 | 169 | 169 | 121,000 |
| 2003/04/21 | 171 | 173 | 167 | 171 | 213,000 |
| 2003/04/18 | 168 | 170 | 166 | 169 | 75,000 |
| 2003/04/17 | 163 | 165 | 163 | 163 | 51,000 |
| 2003/04/16 | 166 | 168 | 163 | 167 | 47,000 |
| 2003/04/15 | 166 | 166 | 162 | 164 | 133,000 |
| 2003/04/14 | 169 | 170 | 157 | 161 | 209,000 |
| 2003/04/11 | 171 | 171 | 167 | 170 | 132,000 |
| 2003/04/10 | 173 | 173 | 166 | 169 | 118,000 |
| 2003/04/09 | 166 | 175 | 166 | 175 | 283,000 |
| 2003/04/08 | 173 | 173 | 167 | 170 | 128,000 |
| 2003/04/07 | 179 | 179 | 167 | 169 | 364,000 |
| 2003/04/04 | 152 | 174 | 152 | 174 | 773,000 |
| 2003/04/03 | 160 | 161 | 151 | 154 | 122,000 |
| 2003/04/02 | 153 | 160 | 151 | 160 | 145,000 |
| 2003/04/01 | 151 | 154 | 150 | 152 | 75,000 |
| 2003/03/31 | 158 | 158 | 151 | 151 | 142,000 |
| 2003/03/28 | 164 | 164 | 159 | 162 | 81,000 |
| 2003/03/27 | 159 | 165 | 158 | 165 | 158,000 |
| 2003/03/26 | 157 | 160 | 156 | 160 | 109,000 |
| 2003/03/25 | 157 | 157 | 155 | 156 | 87,000 |
| 2003/03/24 | 158 | 160 | 154 | 158 | 155,000 |
| 2003/03/20 | 151 | 154 | 150 | 151 | 72,000 |
| 2003/03/19 | 150 | 152 | 147 | 152 | 101,000 |
| 2003/03/18 | 150 | 155 | 150 | 151 | 175,000 |
| 2003/03/17 | 156 | 156 | 146 | 146 | 207,000 |
| 2003/03/14 | 156 | 158 | 154 | 155 | 239,000 |
| 2003/03/13 | 153 | 160 | 153 | 158 | 110,000 |
| 2003/03/12 | 150 | 159 | 150 | 153 | 265,000 |
| 2003/03/11 | 145 | 155 | 142 | 149 | 327,000 |
| 2003/03/10 | 155 | 157 | 146 | 149 | 583,000 |
| 2003/03/07 | 166 | 166 | 161 | 162 | 299,000 |
| 2003/03/06 | 173 | 175 | 168 | 168 | 155,000 |
| 2003/03/05 | 172 | 176 | 170 | 172 | 191,000 |
| 2003/03/04 | 187 | 187 | 172 | 176 | 387,000 |
| 2003/03/03 | 176 | 192 | 170 | 182 | 1,821,000 |
| 2003/02/28 | 163 | 172 | 163 | 171 | 271,000 |
| 2003/02/27 | 173 | 173 | 155 | 166 | 812,000 |
| 2003/02/26 | 174 | 177 | 172 | 172 | 151,000 |
| 2003/02/25 | 180 | 180 | 175 | 175 | 280,000 |
| 2003/02/24 | 181 | 184 | 175 | 183 | 335,000 |
| 2003/02/21 | 185 | 190 | 180 | 182 | 1,217,000 |
| 2003/02/20 | 179 | 197 | 178 | 188 | 4,507,000 |
| 2003/02/19 | 173 | 177 | 173 | 177 | 188,000 |
| 2003/02/18 | 175 | 175 | 171 | 173 | 96,000 |
| 2003/02/17 | 176 | 177 | 173 | 174 | 257,000 |
| 2003/02/14 | 171 | 177 | 171 | 173 | 269,000 |
| 2003/02/13 | 167 | 184 | 166 | 173 | 1,324,000 |
| 2003/02/12 | 167 | 167 | 163 | 167 | 120,000 |
| 2003/02/10 | 166 | 167 | 162 | 163 | 97,000 |
| 2003/02/07 | 167 | 168 | 161 | 164 | 207,000 |
| 2003/02/06 | 169 | 169 | 165 | 165 | 156,000 |
| 2003/02/05 | 168 | 171 | 167 | 170 | 431,000 |
| 2003/02/04 | 165 | 170 | 161 | 168 | 333,000 |
| 2003/02/03 | 161 | 168 | 160 | 164 | 262,000 |
| 2003/01/31 | 159 | 161 | 158 | 160 | 216,000 |
| 2003/01/30 | 156 | 165 | 155 | 161 | 992,000 |
| 2003/01/29 | 168 | 170 | 156 | 160 | 894,000 |
| 2003/01/28 | 167 | 172 | 166 | 166 | 642,000 |
| 2003/01/27 | 173 | 176 | 169 | 171 | 917,000 |
| 2003/01/24 | 174 | 181 | 167 | 178 | 2,519,000 |
| 2003/01/23 | 192 | 195 | 172 | 173 | 9,736,000 |
| 2003/01/22 | 144 | 183 | 144 | 182 | 3,659,000 |
| 2003/01/21 | 144 | 144 | 140 | 140 | 63,000 |
| 2003/01/20 | 140 | 144 | 139 | 144 | 91,000 |
| 2003/01/17 | 141 | 142 | 137 | 140 | 127,000 |
| 2003/01/16 | 142 | 143 | 139 | 142 | 59,000 |
| 2003/01/15 | 146 | 146 | 143 | 145 | 184,000 |
| 2003/01/14 | 144 | 146 | 143 | 145 | 41,000 |
| 2003/01/10 | 135 | 143 | 135 | 143 | 65,000 |
| 2003/01/09 | 134 | 141 | 134 | 135 | 39,000 |
| 2003/01/08 | 142 | 142 | 131 | 133 | 98,000 |
| 2003/01/07 | 149 | 149 | 140 | 142 | 55,000 |
| 2003/01/06 | 142 | 149 | 142 | 146 | 137,000 |