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 |
|---|---|---|---|---|---|
| 2015/12/30 | 60 | 60 | 59 | 60 | 702,000 |
| 2015/12/29 | 59 | 61 | 59 | 60 | 723,000 |
| 2015/12/28 | 58 | 61 | 58 | 60 | 1,777,000 |
| 2015/12/25 | 58 | 59 | 57 | 58 | 2,420,000 |
| 2015/12/24 | 60 | 61 | 58 | 59 | 2,542,000 |
| 2015/12/22 | 62 | 62 | 60 | 60 | 2,105,000 |
| 2015/12/21 | 62 | 62 | 61 | 61 | 1,684,000 |
| 2015/12/18 | 63 | 64 | 62 | 62 | 2,192,000 |
| 2015/12/17 | 64 | 65 | 63 | 63 | 1,917,000 |
| 2015/12/16 | 63 | 64 | 63 | 64 | 1,445,000 |
| 2015/12/15 | 63 | 64 | 62 | 62 | 1,398,000 |
| 2015/12/14 | 64 | 65 | 63 | 63 | 2,687,000 |
| 2015/12/11 | 67 | 67 | 65 | 65 | 1,485,000 |
| 2015/12/10 | 66 | 67 | 66 | 67 | 951,000 |
| 2015/12/09 | 67 | 68 | 67 | 67 | 901,000 |
| 2015/12/08 | 69 | 70 | 67 | 67 | 1,955,000 |
| 2015/12/07 | 68 | 70 | 67 | 69 | 2,606,000 |
| 2015/12/04 | 67 | 68 | 66 | 67 | 1,090,000 |
| 2015/12/03 | 67 | 68 | 66 | 68 | 1,121,000 |
| 2015/12/02 | 68 | 68 | 66 | 67 | 1,262,000 |
| 2015/12/01 | 66 | 68 | 65 | 68 | 1,430,000 |
| 2015/11/30 | 66 | 66 | 64 | 65 | 1,613,000 |
| 2015/11/27 | 67 | 67 | 66 | 66 | 976,000 |
| 2015/11/26 | 68 | 68 | 67 | 67 | 1,067,000 |
| 2015/11/25 | 69 | 69 | 66 | 68 | 2,112,000 |
| 2015/11/24 | 66 | 69 | 65 | 69 | 2,968,000 |
| 2015/11/20 | 64 | 66 | 64 | 65 | 1,694,000 |
| 2015/11/19 | 64 | 65 | 64 | 65 | 1,011,000 |
| 2015/11/18 | 64 | 65 | 63 | 64 | 1,046,000 |
| 2015/11/17 | 64 | 64 | 63 | 64 | 1,034,000 |
| 2015/11/16 | 64 | 64 | 63 | 64 | 1,059,000 |
| 2015/11/13 | 65 | 65 | 64 | 65 | 1,689,000 |
| 2015/11/12 | 65 | 66 | 65 | 66 | 913,000 |
| 2015/11/11 | 64 | 66 | 64 | 65 | 1,423,000 |
| 2015/11/10 | 65 | 65 | 64 | 65 | 637,000 |
| 2015/11/09 | 64 | 65 | 64 | 65 | 839,000 |
| 2015/11/06 | 63 | 64 | 63 | 64 | 432,000 |
| 2015/11/05 | 64 | 64 | 63 | 64 | 667,000 |
| 2015/11/04 | 64 | 65 | 63 | 64 | 800,000 |
| 2015/11/02 | 65 | 65 | 63 | 64 | 1,085,000 |
| 2015/10/30 | 65 | 66 | 65 | 65 | 565,000 |
| 2015/10/29 | 65 | 66 | 65 | 66 | 592,000 |
| 2015/10/28 | 65 | 66 | 65 | 65 | 561,000 |
| 2015/10/27 | 66 | 66 | 65 | 65 | 447,000 |
| 2015/10/26 | 66 | 66 | 65 | 66 | 616,000 |
| 2015/10/23 | 66 | 67 | 66 | 66 | 482,000 |
| 2015/10/22 | 66 | 67 | 65 | 65 | 1,043,000 |
| 2015/10/21 | 66 | 68 | 66 | 67 | 698,000 |
| 2015/10/20 | 67 | 67 | 66 | 67 | 645,000 |
| 2015/10/19 | 68 | 68 | 66 | 66 | 766,000 |
| 2015/10/16 | 68 | 69 | 67 | 67 | 1,081,000 |
| 2015/10/15 | 67 | 68 | 66 | 68 | 1,477,000 |
| 2015/10/14 | 68 | 69 | 67 | 67 | 1,006,000 |
| 2015/10/13 | 69 | 69 | 68 | 69 | 979,000 |
| 2015/10/09 | 71 | 71 | 70 | 70 | 823,000 |
| 2015/10/08 | 70 | 71 | 69 | 71 | 874,000 |
| 2015/10/07 | 70 | 70 | 68 | 69 | 1,054,000 |
| 2015/10/06 | 71 | 73 | 69 | 69 | 5,332,000 |
| 2015/10/05 | 65 | 67 | 65 | 67 | 1,433,000 |
| 2015/10/02 | 64 | 65 | 63 | 65 | 805,000 |
| 2015/10/01 | 65 | 65 | 64 | 64 | 867,000 |
| 2015/09/30 | 64 | 65 | 63 | 65 | 445,000 |
| 2015/09/29 | 64 | 65 | 63 | 63 | 671,000 |
| 2015/09/28 | 64 | 65 | 63 | 65 | 562,000 |
| 2015/09/25 | 63 | 64 | 62 | 64 | 473,000 |
| 2015/09/24 | 63 | 63 | 62 | 62 | 554,000 |
| 2015/09/18 | 63 | 64 | 63 | 63 | 615,000 |
| 2015/09/17 | 64 | 64 | 63 | 63 | 783,000 |
| 2015/09/16 | 65 | 66 | 63 | 63 | 1,643,000 |
| 2015/09/15 | 66 | 66 | 64 | 65 | 1,054,000 |
| 2015/09/14 | 64 | 66 | 64 | 65 | 802,000 |
| 2015/09/11 | 64 | 65 | 64 | 64 | 1,002,000 |
| 2015/09/10 | 62 | 64 | 61 | 63 | 1,424,000 |
| 2015/09/09 | 61 | 63 | 61 | 63 | 970,000 |
| 2015/09/08 | 62 | 62 | 60 | 60 | 2,046,000 |
| 2015/09/07 | 62 | 63 | 61 | 62 | 1,468,000 |
| 2015/09/04 | 64 | 64 | 62 | 62 | 1,006,000 |
| 2015/09/03 | 65 | 66 | 63 | 64 | 1,036,000 |
| 2015/09/02 | 62 | 65 | 62 | 64 | 1,605,000 |
| 2015/09/01 | 66 | 66 | 63 | 63 | 1,653,000 |
| 2015/08/31 | 67 | 68 | 66 | 67 | 940,000 |
| 2015/08/28 | 65 | 67 | 65 | 67 | 1,622,000 |
| 2015/08/27 | 65 | 66 | 64 | 64 | 1,224,000 |
| 2015/08/26 | 62 | 65 | 62 | 64 | 1,332,000 |
| 2015/08/25 | 60 | 65 | 59 | 62 | 2,465,000 |
| 2015/08/24 | 65 | 67 | 63 | 63 | 3,505,000 |
| 2015/08/21 | 70 | 70 | 68 | 69 | 2,253,000 |
| 2015/08/20 | 71 | 72 | 70 | 71 | 1,513,000 |
| 2015/08/19 | 73 | 73 | 72 | 72 | 1,258,000 |
| 2015/08/18 | 73 | 73 | 72 | 72 | 903,000 |
| 2015/08/17 | 73 | 74 | 72 | 73 | 995,000 |
| 2015/08/14 | 72 | 74 | 72 | 73 | 1,420,000 |
| 2015/08/13 | 73 | 73 | 72 | 72 | 1,236,000 |
| 2015/08/12 | 75 | 75 | 73 | 73 | 1,935,000 |
| 2015/08/11 | 76 | 76 | 74 | 74 | 1,320,000 |
| 2015/08/10 | 76 | 76 | 74 | 76 | 2,167,000 |
| 2015/08/07 | 76 | 77 | 75 | 77 | 1,326,000 |
| 2015/08/06 | 76 | 77 | 75 | 77 | 1,222,000 |
| 2015/08/05 | 76 | 77 | 75 | 76 | 1,973,000 |
| 2015/08/04 | 76 | 77 | 74 | 76 | 2,604,000 |
| 2015/08/03 | 77 | 77 | 75 | 76 | 2,121,000 |
| 2015/07/31 | 79 | 79 | 77 | 77 | 1,479,000 |
| 2015/07/30 | 77 | 78 | 77 | 78 | 1,701,000 |
| 2015/07/29 | 77 | 78 | 76 | 77 | 2,086,000 |
| 2015/07/28 | 77 | 78 | 74 | 76 | 4,193,000 |
| 2015/07/27 | 81 | 81 | 78 | 78 | 3,817,000 |
| 2015/07/24 | 84 | 85 | 81 | 81 | 4,864,000 |
| 2015/07/23 | 80 | 85 | 80 | 84 | 8,050,000 |
| 2015/07/22 | 79 | 83 | 79 | 80 | 8,562,000 |
| 2015/07/21 | 80 | 81 | 79 | 80 | 3,225,000 |
| 2015/07/17 | 79 | 83 | 78 | 79 | 6,289,000 |
| 2015/07/16 | 79 | 79 | 77 | 78 | 2,408,000 |
| 2015/07/15 | 79 | 80 | 78 | 78 | 3,615,000 |
| 2015/07/14 | 81 | 82 | 79 | 80 | 5,213,000 |
| 2015/07/13 | 78 | 81 | 76 | 80 | 8,560,000 |
| 2015/07/10 | 76 | 79 | 74 | 75 | 4,531,000 |
| 2015/07/09 | 78 | 78 | 72 | 78 | 8,671,000 |
| 2015/07/08 | 90 | 91 | 79 | 80 | 17,612,000 |
| 2015/07/07 | 86 | 87 | 84 | 85 | 7,123,000 |
| 2015/07/06 | 89 | 93 | 82 | 84 | 17,748,000 |
| 2015/07/03 | 86 | 92 | 84 | 91 | 14,293,000 |
| 2015/07/02 | 83 | 90 | 82 | 86 | 13,526,000 |
| 2015/07/01 | 82 | 84 | 81 | 83 | 4,365,000 |
| 2015/06/30 | 84 | 85 | 80 | 82 | 8,204,000 |
| 2015/06/29 | 82 | 85 | 82 | 83 | 7,075,000 |
| 2015/06/26 | 86 | 93 | 83 | 86 | 24,293,000 |
| 2015/06/25 | 89 | 90 | 83 | 87 | 25,617,000 |
| 2015/06/24 | 111 | 114 | 88 | 91 | 107,306,000 |
| 2015/06/23 | 73 | 102 | 72 | 102 | 129,970,000 |
| 2015/06/22 | 67 | 73 | 66 | 72 | 7,054,000 |
| 2015/06/19 | 67 | 68 | 65 | 67 | 3,203,000 |
| 2015/06/18 | 64 | 70 | 64 | 67 | 7,372,000 |
| 2015/06/17 | 65 | 66 | 64 | 64 | 617,000 |
| 2015/06/16 | 65 | 66 | 65 | 65 | 741,000 |
| 2015/06/15 | 65 | 66 | 65 | 65 | 1,070,000 |
| 2015/06/12 | 64 | 65 | 64 | 65 | 1,142,000 |
| 2015/06/11 | 65 | 65 | 64 | 64 | 628,000 |
| 2015/06/10 | 64 | 64 | 64 | 64 | 623,000 |
| 2015/06/09 | 64 | 65 | 64 | 64 | 870,000 |
| 2015/06/08 | 64 | 65 | 64 | 64 | 923,000 |
| 2015/06/05 | 65 | 65 | 64 | 64 | 1,457,000 |
| 2015/06/04 | 66 | 66 | 64 | 64 | 2,413,000 |
| 2015/06/03 | 65 | 66 | 64 | 65 | 1,917,000 |
| 2015/06/02 | 64 | 65 | 64 | 64 | 853,000 |
| 2015/06/01 | 64 | 65 | 64 | 64 | 1,184,000 |
| 2015/05/29 | 64 | 65 | 63 | 64 | 1,347,000 |
| 2015/05/28 | 64 | 65 | 63 | 64 | 2,135,000 |
| 2015/05/27 | 64 | 64 | 63 | 64 | 1,015,000 |
| 2015/05/26 | 63 | 64 | 63 | 63 | 1,250,000 |
| 2015/05/25 | 64 | 64 | 63 | 63 | 871,000 |
| 2015/05/22 | 63 | 64 | 63 | 63 | 1,018,000 |
| 2015/05/21 | 63 | 65 | 63 | 64 | 2,278,000 |
| 2015/05/20 | 64 | 64 | 63 | 63 | 1,253,000 |
| 2015/05/19 | 63 | 64 | 63 | 63 | 1,946,000 |
| 2015/05/18 | 64 | 64 | 63 | 64 | 2,264,000 |
| 2015/05/15 | 64 | 64 | 63 | 63 | 1,302,000 |
| 2015/05/14 | 63 | 63 | 63 | 63 | 1,597,000 |
| 2015/05/13 | 63 | 63 | 62 | 63 | 1,410,000 |
| 2015/05/12 | 62 | 63 | 62 | 62 | 1,087,000 |
| 2015/05/11 | 63 | 64 | 62 | 63 | 1,643,000 |
| 2015/05/08 | 63 | 64 | 62 | 63 | 2,114,000 |
| 2015/05/07 | 63 | 64 | 63 | 63 | 1,106,000 |
| 2015/05/01 | 63 | 64 | 63 | 64 | 1,582,000 |
| 2015/04/30 | 64 | 65 | 63 | 64 | 2,347,000 |
| 2015/04/28 | 64 | 64 | 63 | 63 | 1,197,000 |
| 2015/04/27 | 65 | 65 | 64 | 64 | 1,458,000 |
| 2015/04/24 | 65 | 65 | 64 | 64 | 935,000 |
| 2015/04/23 | 65 | 66 | 65 | 65 | 1,126,000 |
| 2015/04/22 | 65 | 65 | 64 | 65 | 1,046,000 |
| 2015/04/21 | 65 | 65 | 64 | 65 | 973,000 |
| 2015/04/20 | 65 | 66 | 65 | 65 | 1,089,000 |
| 2015/04/17 | 66 | 67 | 65 | 65 | 1,680,000 |
| 2015/04/16 | 66 | 67 | 65 | 65 | 1,767,000 |
| 2015/04/15 | 67 | 67 | 66 | 67 | 697,000 |
| 2015/04/14 | 66 | 67 | 66 | 67 | 1,583,000 |
| 2015/04/13 | 67 | 68 | 66 | 67 | 1,860,000 |
| 2015/04/10 | 66 | 67 | 66 | 67 | 2,148,000 |
| 2015/04/09 | 66 | 67 | 65 | 65 | 2,153,000 |
| 2015/04/08 | 65 | 66 | 64 | 66 | 1,412,000 |
| 2015/04/07 | 64 | 65 | 64 | 64 | 1,436,000 |
| 2015/04/06 | 64 | 65 | 63 | 65 | 1,397,000 |
| 2015/04/03 | 64 | 65 | 63 | 65 | 1,153,000 |
| 2015/04/02 | 64 | 65 | 63 | 64 | 1,339,000 |
| 2015/04/01 | 63 | 64 | 63 | 64 | 1,152,000 |
| 2015/03/31 | 64 | 65 | 63 | 63 | 876,000 |
| 2015/03/30 | 64 | 65 | 63 | 64 | 1,568,000 |
| 2015/03/27 | 66 | 66 | 63 | 64 | 1,414,000 |
| 2015/03/26 | 66 | 66 | 65 | 66 | 585,000 |
| 2015/03/25 | 66 | 67 | 65 | 66 | 1,256,000 |
| 2015/03/24 | 65 | 66 | 65 | 66 | 851,000 |
| 2015/03/23 | 66 | 66 | 65 | 66 | 1,322,000 |
| 2015/03/20 | 64 | 65 | 64 | 65 | 941,000 |
| 2015/03/19 | 64 | 65 | 63 | 63 | 1,552,000 |
| 2015/03/18 | 65 | 66 | 64 | 64 | 943,000 |
| 2015/03/17 | 65 | 66 | 64 | 65 | 1,566,000 |
| 2015/03/16 | 67 | 67 | 64 | 65 | 1,680,000 |
| 2015/03/13 | 66 | 67 | 65 | 67 | 2,639,000 |
| 2015/03/12 | 66 | 67 | 65 | 67 | 1,485,000 |
| 2015/03/11 | 67 | 68 | 66 | 66 | 2,706,000 |
| 2015/03/10 | 72 | 72 | 67 | 68 | 6,754,000 |
| 2015/03/09 | 67 | 73 | 67 | 72 | 6,995,000 |
| 2015/03/06 | 68 | 69 | 65 | 67 | 5,036,000 |
| 2015/03/05 | 64 | 72 | 63 | 69 | 19,354,000 |
| 2015/03/04 | 63 | 64 | 63 | 63 | 1,615,000 |
| 2015/03/03 | 63 | 65 | 63 | 64 | 2,306,000 |
| 2015/03/02 | 63 | 64 | 63 | 63 | 1,634,000 |
| 2015/02/27 | 63 | 65 | 62 | 62 | 1,893,000 |
| 2015/02/26 | 63 | 64 | 63 | 64 | 2,131,000 |
| 2015/02/25 | 63 | 64 | 63 | 63 | 1,131,000 |
| 2015/02/24 | 63 | 64 | 62 | 63 | 985,000 |
| 2015/02/23 | 63 | 63 | 62 | 63 | 1,485,000 |
| 2015/02/20 | 62 | 63 | 62 | 63 | 1,224,000 |
| 2015/02/19 | 62 | 63 | 62 | 62 | 1,427,000 |
| 2015/02/18 | 62 | 63 | 62 | 63 | 1,334,000 |
| 2015/02/17 | 62 | 63 | 61 | 63 | 660,000 |
| 2015/02/16 | 62 | 63 | 61 | 62 | 1,033,000 |
| 2015/02/13 | 62 | 63 | 61 | 61 | 1,529,000 |
| 2015/02/12 | 62 | 63 | 62 | 62 | 1,417,000 |
| 2015/02/10 | 62 | 63 | 62 | 62 | 1,240,000 |
| 2015/02/09 | 63 | 64 | 62 | 62 | 1,469,000 |
| 2015/02/06 | 63 | 65 | 63 | 64 | 873,000 |
| 2015/02/05 | 64 | 64 | 63 | 64 | 683,000 |
| 2015/02/04 | 63 | 64 | 63 | 64 | 528,000 |
| 2015/02/03 | 64 | 64 | 63 | 63 | 1,422,000 |
| 2015/02/02 | 64 | 64 | 63 | 63 | 901,000 |
| 2015/01/30 | 63 | 64 | 63 | 64 | 555,000 |
| 2015/01/29 | 64 | 64 | 63 | 64 | 769,000 |
| 2015/01/28 | 64 | 65 | 64 | 65 | 608,000 |
| 2015/01/27 | 64 | 65 | 63 | 65 | 995,000 |
| 2015/01/26 | 63 | 64 | 63 | 64 | 1,257,000 |
| 2015/01/23 | 66 | 66 | 63 | 63 | 1,462,000 |
| 2015/01/22 | 66 | 66 | 64 | 65 | 1,525,000 |
| 2015/01/21 | 65 | 66 | 64 | 66 | 2,184,000 |
| 2015/01/20 | 64 | 65 | 63 | 65 | 1,116,000 |
| 2015/01/19 | 64 | 64 | 63 | 64 | 1,279,000 |
| 2015/01/16 | 63 | 64 | 63 | 63 | 808,000 |
| 2015/01/15 | 63 | 64 | 63 | 64 | 759,000 |
| 2015/01/14 | 63 | 64 | 63 | 64 | 1,224,000 |
| 2015/01/13 | 64 | 64 | 63 | 63 | 998,000 |
| 2015/01/09 | 64 | 64 | 63 | 63 | 1,270,000 |
| 2015/01/08 | 63 | 65 | 63 | 64 | 1,212,000 |
| 2015/01/07 | 64 | 65 | 63 | 63 | 1,657,000 |
| 2015/01/06 | 65 | 66 | 64 | 64 | 1,146,000 |
| 2015/01/05 | 65 | 65 | 64 | 65 | 687,000 |