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 |
|---|---|---|---|---|---|
| 2005/12/30 | 250 | 250 | 245 | 247 | 901,000 |
| 2005/12/29 | 240 | 256 | 240 | 250 | 4,822,000 |
| 2005/12/28 | 242 | 245 | 239 | 242 | 1,024,000 |
| 2005/12/27 | 240 | 245 | 238 | 242 | 3,584,000 |
| 2005/12/26 | 245 | 250 | 241 | 247 | 2,557,000 |
| 2005/12/22 | 245 | 254 | 241 | 242 | 6,202,000 |
| 2005/12/21 | 237 | 249 | 232 | 249 | 12,154,000 |
| 2005/12/20 | 227 | 237 | 223 | 234 | 2,934,000 |
| 2005/12/19 | 238 | 244 | 229 | 230 | 6,357,000 |
| 2005/12/16 | 246 | 247 | 228 | 231 | 22,954,000 |
| 2005/12/15 | 218 | 244 | 215 | 242 | 28,691,000 |
| 2005/12/14 | 226 | 227 | 214 | 219 | 6,252,000 |
| 2005/12/13 | 220 | 226 | 216 | 224 | 14,442,000 |
| 2005/12/12 | 200 | 219 | 199 | 217 | 21,205,000 |
| 2005/12/09 | 198 | 202 | 196 | 199 | 1,944,000 |
| 2005/12/08 | 201 | 202 | 195 | 196 | 1,639,000 |
| 2005/12/07 | 203 | 203 | 199 | 201 | 1,921,000 |
| 2005/12/06 | 204 | 206 | 201 | 204 | 2,546,000 |
| 2005/12/05 | 200 | 205 | 199 | 205 | 3,666,000 |
| 2005/12/02 | 201 | 201 | 198 | 199 | 1,089,000 |
| 2005/12/01 | 202 | 203 | 197 | 200 | 2,885,000 |
| 2005/11/30 | 194 | 198 | 192 | 196 | 2,575,000 |
| 2005/11/29 | 193 | 193 | 191 | 192 | 581,000 |
| 2005/11/28 | 193 | 194 | 191 | 193 | 728,000 |
| 2005/11/25 | 192 | 194 | 190 | 193 | 938,000 |
| 2005/11/24 | 195 | 196 | 191 | 192 | 1,302,000 |
| 2005/11/22 | 196 | 196 | 194 | 196 | 889,000 |
| 2005/11/21 | 197 | 200 | 195 | 196 | 1,545,000 |
| 2005/11/18 | 197 | 197 | 195 | 197 | 829,000 |
| 2005/11/17 | 197 | 197 | 194 | 197 | 657,000 |
| 2005/11/16 | 194 | 197 | 192 | 196 | 712,000 |
| 2005/11/15 | 198 | 199 | 194 | 194 | 1,669,000 |
| 2005/11/14 | 203 | 204 | 198 | 200 | 2,040,000 |
| 2005/11/11 | 202 | 202 | 198 | 201 | 1,122,000 |
| 2005/11/10 | 204 | 205 | 200 | 200 | 3,330,000 |
| 2005/11/09 | 202 | 208 | 200 | 202 | 6,927,000 |
| 2005/11/08 | 208 | 208 | 201 | 201 | 3,794,000 |
| 2005/11/07 | 198 | 205 | 197 | 204 | 6,595,000 |
| 2005/11/04 | 201 | 202 | 197 | 197 | 2,196,000 |
| 2005/11/02 | 197 | 201 | 197 | 199 | 2,683,000 |
| 2005/11/01 | 198 | 199 | 196 | 196 | 880,000 |
| 2005/10/31 | 195 | 203 | 193 | 198 | 5,884,000 |
| 2005/10/28 | 195 | 195 | 192 | 193 | 1,636,000 |
| 2005/10/27 | 193 | 197 | 191 | 194 | 3,980,000 |
| 2005/10/26 | 201 | 201 | 193 | 194 | 6,278,000 |
| 2005/10/25 | 205 | 207 | 197 | 200 | 29,200,000 |
| 2005/10/24 | 190 | 219 | 189 | 215 | 82,155,000 |
| 2005/10/21 | 185 | 186 | 184 | 185 | 809,000 |
| 2005/10/20 | 187 | 187 | 184 | 186 | 1,182,000 |
| 2005/10/19 | 186 | 188 | 184 | 187 | 1,399,000 |
| 2005/10/18 | 184 | 185 | 183 | 184 | 886,000 |
| 2005/10/17 | 190 | 190 | 185 | 185 | 1,058,000 |
| 2005/10/14 | 190 | 191 | 186 | 187 | 1,453,000 |
| 2005/10/13 | 191 | 191 | 188 | 189 | 1,252,000 |
| 2005/10/12 | 188 | 194 | 187 | 192 | 5,061,000 |
| 2005/10/11 | 185 | 190 | 185 | 188 | 2,202,000 |
| 2005/10/07 | 185 | 188 | 184 | 184 | 1,224,000 |
| 2005/10/06 | 186 | 193 | 182 | 183 | 5,611,000 |
| 2005/10/05 | 183 | 190 | 182 | 186 | 3,088,000 |
| 2005/10/04 | 183 | 184 | 182 | 182 | 906,000 |
| 2005/10/03 | 183 | 184 | 181 | 183 | 926,000 |
| 2005/09/30 | 184 | 185 | 182 | 183 | 940,000 |
| 2005/09/29 | 184 | 184 | 182 | 184 | 1,161,000 |
| 2005/09/28 | 184 | 187 | 184 | 185 | 1,003,000 |
| 2005/09/27 | 188 | 188 | 183 | 183 | 1,327,000 |
| 2005/09/26 | 185 | 188 | 184 | 187 | 1,334,000 |
| 2005/09/22 | 188 | 188 | 184 | 185 | 1,491,000 |
| 2005/09/21 | 192 | 192 | 188 | 188 | 882,000 |
| 2005/09/20 | 190 | 192 | 187 | 192 | 1,330,000 |
| 2005/09/16 | 192 | 193 | 189 | 189 | 961,000 |
| 2005/09/15 | 193 | 194 | 188 | 191 | 2,422,000 |
| 2005/09/14 | 185 | 197 | 184 | 193 | 8,665,000 |
| 2005/09/13 | 186 | 187 | 184 | 184 | 829,000 |
| 2005/09/12 | 185 | 186 | 183 | 185 | 1,195,000 |
| 2005/09/09 | 185 | 187 | 183 | 183 | 1,558,000 |
| 2005/09/08 | 182 | 189 | 181 | 186 | 3,073,000 |
| 2005/09/07 | 187 | 187 | 182 | 183 | 839,000 |
| 2005/09/06 | 187 | 188 | 185 | 185 | 724,000 |
| 2005/09/05 | 186 | 188 | 184 | 186 | 831,000 |
| 2005/09/02 | 189 | 190 | 186 | 187 | 1,355,000 |
| 2005/09/01 | 192 | 193 | 188 | 190 | 2,758,000 |
| 2005/08/31 | 188 | 188 | 185 | 187 | 839,000 |
| 2005/08/30 | 189 | 191 | 183 | 186 | 1,875,000 |
| 2005/08/29 | 193 | 193 | 188 | 188 | 1,644,000 |
| 2005/08/26 | 195 | 196 | 192 | 193 | 2,170,000 |
| 2005/08/25 | 194 | 194 | 191 | 191 | 1,344,000 |
| 2005/08/24 | 191 | 196 | 190 | 195 | 2,871,000 |
| 2005/08/23 | 193 | 194 | 190 | 192 | 1,679,000 |
| 2005/08/22 | 195 | 196 | 193 | 195 | 2,079,000 |
| 2005/08/19 | 202 | 202 | 192 | 193 | 4,556,000 |
| 2005/08/18 | 196 | 204 | 193 | 201 | 8,822,000 |
| 2005/08/17 | 192 | 200 | 190 | 197 | 8,280,000 |
| 2005/08/16 | 191 | 191 | 188 | 190 | 3,101,000 |
| 2005/08/15 | 197 | 198 | 191 | 192 | 5,127,000 |
| 2005/08/12 | 190 | 191 | 184 | 190 | 6,299,000 |
| 2005/08/11 | 192 | 195 | 186 | 187 | 4,827,000 |
| 2005/08/10 | 197 | 205 | 190 | 191 | 9,601,000 |
| 2005/08/09 | 209 | 210 | 193 | 194 | 13,742,000 |
| 2005/08/08 | 189 | 210 | 183 | 202 | 31,155,000 |
| 2005/08/05 | 223 | 230 | 195 | 199 | 55,571,000 |
| 2005/08/04 | 231 | 240 | 198 | 236 | 177,882,000 |
| 2005/08/03 | 176 | 224 | 174 | 216 | 85,432,000 |
| 2005/08/02 | 177 | 178 | 173 | 175 | 3,462,000 |
| 2005/08/01 | 173 | 180 | 171 | 179 | 13,231,000 |
| 2005/07/29 | 173 | 174 | 171 | 172 | 998,000 |
| 2005/07/28 | 174 | 175 | 172 | 172 | 1,216,000 |
| 2005/07/27 | 175 | 175 | 172 | 174 | 2,339,000 |
| 2005/07/26 | 171 | 176 | 171 | 175 | 4,494,000 |
| 2005/07/25 | 171 | 173 | 170 | 171 | 756,000 |
| 2005/07/22 | 172 | 172 | 170 | 172 | 733,000 |
| 2005/07/21 | 170 | 175 | 170 | 172 | 1,885,000 |
| 2005/07/20 | 170 | 171 | 169 | 169 | 484,000 |
| 2005/07/19 | 171 | 171 | 170 | 171 | 158,000 |
| 2005/07/15 | 171 | 172 | 170 | 170 | 763,000 |
| 2005/07/14 | 172 | 172 | 170 | 171 | 476,000 |
| 2005/07/13 | 170 | 174 | 169 | 173 | 1,419,000 |
| 2005/07/12 | 171 | 171 | 169 | 169 | 522,000 |
| 2005/07/11 | 171 | 172 | 169 | 171 | 675,000 |
| 2005/07/08 | 171 | 171 | 169 | 170 | 750,000 |
| 2005/07/07 | 172 | 172 | 169 | 171 | 888,000 |
| 2005/07/06 | 175 | 175 | 172 | 172 | 853,000 |
| 2005/07/05 | 170 | 176 | 170 | 174 | 4,228,000 |
| 2005/07/04 | 171 | 173 | 169 | 169 | 887,000 |
| 2005/07/01 | 167 | 173 | 166 | 170 | 1,271,000 |
| 2005/06/30 | 168 | 169 | 167 | 167 | 253,000 |
| 2005/06/29 | 169 | 169 | 166 | 168 | 568,000 |
| 2005/06/28 | 168 | 170 | 167 | 168 | 556,000 |
| 2005/06/27 | 170 | 170 | 168 | 169 | 223,000 |
| 2005/06/24 | 169 | 170 | 168 | 170 | 456,000 |
| 2005/06/23 | 171 | 172 | 169 | 169 | 512,000 |
| 2005/06/22 | 168 | 174 | 168 | 171 | 1,098,000 |
| 2005/06/21 | 172 | 172 | 169 | 170 | 331,000 |
| 2005/06/20 | 172 | 173 | 168 | 171 | 443,000 |
| 2005/06/17 | 171 | 172 | 170 | 171 | 486,000 |
| 2005/06/16 | 168 | 173 | 168 | 173 | 1,268,000 |
| 2005/06/15 | 167 | 168 | 165 | 168 | 582,000 |
| 2005/06/14 | 165 | 167 | 164 | 165 | 612,000 |
| 2005/06/13 | 168 | 169 | 166 | 166 | 351,000 |
| 2005/06/10 | 169 | 169 | 167 | 169 | 423,000 |
| 2005/06/09 | 169 | 169 | 166 | 167 | 383,000 |
| 2005/06/08 | 167 | 171 | 167 | 169 | 709,000 |
| 2005/06/07 | 169 | 169 | 166 | 166 | 520,000 |
| 2005/06/06 | 169 | 170 | 166 | 168 | 1,032,000 |
| 2005/06/03 | 176 | 176 | 171 | 173 | 1,620,000 |
| 2005/06/02 | 176 | 181 | 172 | 175 | 6,859,000 |
| 2005/06/01 | 165 | 173 | 164 | 171 | 1,074,000 |
| 2005/05/31 | 164 | 165 | 164 | 165 | 160,000 |
| 2005/05/30 | 163 | 165 | 161 | 164 | 237,000 |
| 2005/05/27 | 163 | 164 | 161 | 163 | 333,000 |
| 2005/05/26 | 164 | 165 | 161 | 163 | 393,000 |
| 2005/05/25 | 168 | 168 | 163 | 164 | 403,000 |
| 2005/05/24 | 169 | 169 | 167 | 168 | 224,000 |
| 2005/05/23 | 168 | 169 | 167 | 169 | 167,000 |
| 2005/05/20 | 168 | 171 | 168 | 170 | 323,000 |
| 2005/05/19 | 167 | 170 | 167 | 169 | 324,000 |
| 2005/05/18 | 165 | 167 | 163 | 165 | 463,000 |
| 2005/05/17 | 170 | 170 | 162 | 165 | 651,000 |
| 2005/05/16 | 173 | 173 | 168 | 168 | 614,000 |
| 2005/05/13 | 173 | 174 | 170 | 172 | 571,000 |
| 2005/05/12 | 178 | 178 | 173 | 174 | 907,000 |
| 2005/05/11 | 179 | 180 | 177 | 178 | 1,294,000 |
| 2005/05/10 | 180 | 183 | 178 | 180 | 2,741,000 |
| 2005/05/09 | 173 | 179 | 173 | 179 | 1,267,000 |
| 2005/05/06 | 172 | 174 | 172 | 173 | 479,000 |
| 2005/05/02 | 171 | 173 | 171 | 173 | 230,000 |
| 2005/04/28 | 171 | 173 | 170 | 172 | 291,000 |
| 2005/04/27 | 171 | 173 | 167 | 172 | 763,000 |
| 2005/04/26 | 173 | 173 | 171 | 172 | 288,000 |
| 2005/04/25 | 174 | 175 | 172 | 174 | 625,000 |
| 2005/04/22 | 177 | 178 | 174 | 176 | 1,033,000 |
| 2005/04/21 | 176 | 177 | 170 | 174 | 914,000 |
| 2005/04/20 | 183 | 187 | 176 | 178 | 3,856,000 |
| 2005/04/19 | 167 | 180 | 167 | 178 | 3,151,000 |
| 2005/04/18 | 171 | 171 | 166 | 166 | 415,000 |
| 2005/04/15 | 175 | 175 | 172 | 172 | 297,000 |
| 2005/04/14 | 175 | 175 | 173 | 174 | 396,000 |
| 2005/04/13 | 180 | 180 | 175 | 177 | 382,000 |
| 2005/04/12 | 181 | 181 | 180 | 180 | 240,000 |
| 2005/04/11 | 183 | 184 | 181 | 182 | 308,000 |
| 2005/04/08 | 183 | 183 | 182 | 182 | 226,000 |
| 2005/04/07 | 184 | 184 | 181 | 182 | 313,000 |
| 2005/04/06 | 185 | 186 | 183 | 184 | 478,000 |
| 2005/04/05 | 183 | 189 | 183 | 186 | 1,557,000 |
| 2005/04/04 | 180 | 181 | 179 | 180 | 257,000 |
| 2005/04/01 | 181 | 182 | 179 | 182 | 221,000 |
| 2005/03/31 | 181 | 185 | 181 | 183 | 530,000 |
| 2005/03/30 | 181 | 182 | 179 | 180 | 582,000 |
| 2005/03/29 | 184 | 186 | 181 | 182 | 570,000 |
| 2005/03/28 | 185 | 186 | 183 | 186 | 354,000 |
| 2005/03/25 | 188 | 188 | 184 | 186 | 509,000 |
| 2005/03/24 | 189 | 190 | 187 | 188 | 568,000 |
| 2005/03/23 | 193 | 194 | 190 | 190 | 785,000 |
| 2005/03/22 | 193 | 194 | 191 | 193 | 557,000 |
| 2005/03/18 | 195 | 197 | 194 | 194 | 670,000 |
| 2005/03/17 | 195 | 196 | 192 | 194 | 539,000 |
| 2005/03/16 | 196 | 198 | 193 | 196 | 756,000 |
| 2005/03/15 | 199 | 203 | 196 | 198 | 1,999,000 |
| 2005/03/14 | 196 | 203 | 194 | 203 | 5,560,000 |
| 2005/03/11 | 192 | 193 | 190 | 193 | 656,000 |
| 2005/03/10 | 191 | 194 | 191 | 191 | 695,000 |
| 2005/03/09 | 189 | 195 | 189 | 193 | 2,133,000 |
| 2005/03/08 | 190 | 190 | 188 | 189 | 427,000 |
| 2005/03/07 | 188 | 191 | 187 | 190 | 673,000 |
| 2005/03/04 | 187 | 188 | 186 | 188 | 500,000 |
| 2005/03/03 | 188 | 189 | 187 | 188 | 413,000 |
| 2005/03/02 | 189 | 192 | 187 | 189 | 883,000 |
| 2005/03/01 | 187 | 189 | 186 | 189 | 624,000 |
| 2005/02/28 | 185 | 187 | 185 | 187 | 376,000 |
| 2005/02/25 | 186 | 187 | 184 | 184 | 424,000 |
| 2005/02/24 | 187 | 188 | 184 | 185 | 556,000 |
| 2005/02/23 | 184 | 193 | 184 | 186 | 2,977,000 |
| 2005/02/22 | 185 | 185 | 183 | 183 | 206,000 |
| 2005/02/21 | 186 | 187 | 185 | 185 | 185,000 |
| 2005/02/18 | 182 | 189 | 181 | 186 | 444,000 |
| 2005/02/17 | 183 | 184 | 181 | 182 | 309,000 |
| 2005/02/16 | 186 | 187 | 180 | 183 | 658,000 |
| 2005/02/15 | 189 | 189 | 184 | 186 | 758,000 |
| 2005/02/14 | 190 | 191 | 189 | 190 | 427,000 |
| 2005/02/10 | 191 | 191 | 189 | 190 | 304,000 |
| 2005/02/09 | 193 | 193 | 190 | 191 | 504,000 |
| 2005/02/08 | 189 | 193 | 188 | 192 | 1,293,000 |
| 2005/02/07 | 188 | 189 | 187 | 187 | 756,000 |
| 2005/02/04 | 190 | 190 | 187 | 189 | 492,000 |
| 2005/02/03 | 189 | 192 | 187 | 191 | 930,000 |
| 2005/02/02 | 189 | 190 | 188 | 189 | 613,000 |
| 2005/02/01 | 189 | 190 | 186 | 188 | 601,000 |
| 2005/01/31 | 192 | 192 | 187 | 190 | 819,000 |
| 2005/01/28 | 192 | 193 | 190 | 190 | 621,000 |
| 2005/01/27 | 198 | 198 | 190 | 191 | 1,358,000 |
| 2005/01/26 | 200 | 202 | 195 | 197 | 1,209,000 |
| 2005/01/25 | 194 | 202 | 193 | 198 | 3,875,000 |
| 2005/01/24 | 189 | 197 | 189 | 194 | 1,658,000 |
| 2005/01/21 | 186 | 195 | 186 | 192 | 1,600,000 |
| 2005/01/20 | 188 | 190 | 186 | 189 | 699,000 |
| 2005/01/19 | 195 | 196 | 190 | 191 | 1,116,000 |
| 2005/01/18 | 194 | 201 | 192 | 193 | 5,069,000 |
| 2005/01/17 | 188 | 195 | 187 | 192 | 2,105,000 |
| 2005/01/14 | 185 | 187 | 185 | 186 | 599,000 |
| 2005/01/13 | 190 | 190 | 185 | 188 | 1,299,000 |
| 2005/01/12 | 191 | 194 | 187 | 190 | 3,575,000 |
| 2005/01/11 | 183 | 197 | 180 | 195 | 5,735,000 |
| 2005/01/07 | 175 | 180 | 173 | 178 | 2,012,000 |
| 2005/01/06 | 173 | 175 | 172 | 173 | 606,000 |
| 2005/01/05 | 169 | 176 | 169 | 173 | 1,346,000 |
| 2005/01/04 | 167 | 169 | 166 | 167 | 194,000 |