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 |
---|---|---|---|---|---|
2017/12/29 | 456 | 462 | 456 | 460 | 11,000 |
2017/12/28 | 458 | 462 | 457 | 458 | 37,400 |
2017/12/27 | 455 | 457 | 454 | 457 | 14,500 |
2017/12/26 | 452 | 456 | 450 | 454 | 45,100 |
2017/12/25 | 458 | 459 | 451 | 455 | 77,400 |
2017/12/22 | 462 | 464 | 457 | 459 | 25,500 |
2017/12/21 | 464 | 466 | 462 | 464 | 32,800 |
2017/12/20 | 469 | 469 | 464 | 466 | 27,800 |
2017/12/19 | 470 | 470 | 468 | 469 | 23,100 |
2017/12/18 | 470 | 471 | 465 | 467 | 21,900 |
2017/12/15 | 472 | 472 | 462 | 470 | 38,100 |
2017/12/14 | 460 | 467 | 460 | 467 | 50,500 |
2017/12/13 | 460 | 463 | 459 | 462 | 35,000 |
2017/12/12 | 461 | 462 | 458 | 458 | 17,800 |
2017/12/11 | 460 | 462 | 457 | 460 | 18,300 |
2017/12/08 | 464 | 466 | 458 | 460 | 55,600 |
2017/12/07 | 455 | 457 | 452 | 453 | 13,700 |
2017/12/06 | 456 | 457 | 452 | 454 | 24,600 |
2017/12/05 | 459 | 461 | 456 | 459 | 23,000 |
2017/12/04 | 457 | 459 | 453 | 457 | 19,200 |
2017/12/01 | 460 | 461 | 457 | 459 | 11,200 |
2017/11/30 | 461 | 464 | 459 | 460 | 21,500 |
2017/11/29 | 460 | 465 | 460 | 465 | 20,500 |
2017/11/28 | 453 | 457 | 452 | 456 | 16,800 |
2017/11/27 | 457 | 460 | 453 | 454 | 22,000 |
2017/11/24 | 456 | 468 | 452 | 459 | 31,600 |
2017/11/22 | 459 | 461 | 455 | 457 | 15,800 |
2017/11/21 | 454 | 463 | 454 | 459 | 28,200 |
2017/11/20 | 451 | 461 | 451 | 455 | 41,800 |
2017/11/17 | 472 | 475 | 454 | 457 | 40,800 |
2017/11/16 | 464 | 471 | 464 | 466 | 17,700 |
2017/11/15 | 478 | 478 | 462 | 466 | 68,000 |
2017/11/14 | 479 | 479 | 474 | 477 | 17,500 |
2017/11/13 | 485 | 485 | 477 | 479 | 12,400 |
2017/11/10 | 481 | 483 | 477 | 481 | 13,100 |
2017/11/09 | 480 | 486 | 476 | 483 | 37,500 |
2017/11/08 | 481 | 483 | 477 | 480 | 26,900 |
2017/11/07 | 486 | 488 | 483 | 484 | 24,400 |
2017/11/06 | 494 | 494 | 486 | 486 | 16,700 |
2017/11/02 | 497 | 497 | 493 | 493 | 16,200 |
2017/11/01 | 495 | 497 | 491 | 497 | 16,700 |
2017/10/31 | 495 | 497 | 489 | 495 | 15,900 |
2017/10/30 | 496 | 498 | 489 | 495 | 33,000 |
2017/10/27 | 474 | 492 | 474 | 491 | 75,900 |
2017/10/26 | 478 | 480 | 475 | 475 | 80,700 |
2017/10/25 | 484 | 484 | 474 | 474 | 33,300 |
2017/10/24 | 483 | 485 | 480 | 480 | 28,900 |
2017/10/23 | 488 | 490 | 481 | 486 | 28,700 |
2017/10/20 | 493 | 495 | 487 | 488 | 29,700 |
2017/10/19 | 497 | 497 | 493 | 493 | 13,700 |
2017/10/18 | 498 | 502 | 494 | 495 | 20,200 |
2017/10/17 | 509 | 510 | 494 | 498 | 40,500 |
2017/10/16 | 500 | 512 | 499 | 507 | 65,000 |
2017/10/13 | 491 | 500 | 490 | 499 | 108,100 |
2017/10/12 | 498 | 498 | 493 | 494 | 66,400 |
2017/10/11 | 484 | 497 | 483 | 493 | 48,000 |
2017/10/10 | 493 | 496 | 490 | 490 | 28,100 |
2017/10/06 | 488 | 498 | 487 | 493 | 59,800 |
2017/10/05 | 485 | 494 | 485 | 491 | 33,000 |
2017/10/04 | 485 | 491 | 481 | 489 | 19,100 |
2017/10/03 | 490 | 494 | 478 | 485 | 43,300 |
2017/10/02 | 490 | 491 | 478 | 488 | 18,200 |
2017/09/29 | 490 | 495 | 489 | 490 | 74,500 |
2017/09/28 | 493 | 493 | 489 | 490 | 24,300 |
2017/09/27 | 484 | 495 | 481 | 490 | 101,600 |
2017/09/26 | 477 | 484 | 477 | 482 | 39,700 |
2017/09/25 | 478 | 481 | 473 | 477 | 34,900 |
2017/09/22 | 473 | 476 | 465 | 475 | 73,800 |
2017/09/21 | 470 | 479 | 470 | 473 | 34,100 |
2017/09/20 | 463 | 482 | 463 | 471 | 84,600 |
2017/09/19 | 459 | 470 | 450 | 468 | 50,400 |
2017/09/15 | 466 | 471 | 459 | 461 | 35,600 |
2017/09/14 | 466 | 467 | 458 | 462 | 27,600 |
2017/09/13 | 464 | 476 | 458 | 468 | 48,500 |
2017/09/12 | 455 | 467 | 453 | 464 | 51,300 |
2017/09/11 | 451 | 458 | 451 | 452 | 15,100 |
2017/09/08 | 441 | 452 | 440 | 451 | 66,400 |
2017/09/07 | 437 | 446 | 437 | 443 | 12,600 |
2017/09/06 | 436 | 448 | 431 | 439 | 23,500 |
2017/09/05 | 444 | 448 | 437 | 444 | 15,600 |
2017/09/04 | 440 | 450 | 440 | 443 | 49,600 |
2017/09/01 | 456 | 456 | 441 | 441 | 38,300 |
2017/08/31 | 455 | 463 | 447 | 448 | 22,700 |
2017/08/30 | 465 | 465 | 451 | 453 | 84,300 |
2017/08/29 | 457 | 476 | 453 | 460 | 176,700 |
2017/08/28 | 447 | 450 | 435 | 435 | 67,000 |
2017/08/25 | 453 | 453 | 447 | 451 | 15,800 |
2017/08/24 | 452 | 452 | 448 | 452 | 13,300 |
2017/08/23 | 451 | 458 | 450 | 452 | 35,100 |
2017/08/22 | 447 | 457 | 445 | 452 | 20,800 |
2017/08/21 | 449 | 452 | 445 | 451 | 24,900 |
2017/08/18 | 455 | 455 | 449 | 449 | 24,000 |
2017/08/17 | 458 | 458 | 454 | 456 | 12,600 |
2017/08/16 | 459 | 459 | 455 | 456 | 10,300 |
2017/08/15 | 460 | 461 | 454 | 461 | 47,400 |
2017/08/14 | 450 | 458 | 445 | 458 | 128,400 |
2017/08/10 | 455 | 457 | 452 | 457 | 16,100 |
2017/08/09 | 459 | 461 | 452 | 455 | 16,800 |
2017/08/08 | 457 | 461 | 456 | 461 | 18,800 |
2017/08/07 | 459 | 462 | 456 | 459 | 20,200 |
2017/08/04 | 454 | 458 | 452 | 458 | 19,500 |
2017/08/03 | 440 | 454 | 440 | 454 | 43,600 |
2017/08/02 | 435 | 443 | 435 | 439 | 32,800 |
2017/08/01 | 445 | 452 | 433 | 443 | 70,600 |
2017/07/31 | 458 | 458 | 444 | 447 | 46,700 |
2017/07/28 | 464 | 467 | 448 | 454 | 64,600 |
2017/07/27 | 467 | 482 | 459 | 463 | 195,100 |
2017/07/26 | 435 | 463 | 435 | 459 | 114,800 |
2017/07/25 | 435 | 435 | 432 | 435 | 24,200 |
2017/07/24 | 431 | 433 | 430 | 433 | 11,100 |
2017/07/21 | 433 | 433 | 428 | 431 | 12,700 |
2017/07/20 | 421 | 431 | 421 | 431 | 32,100 |
2017/07/19 | 420 | 424 | 420 | 422 | 11,100 |
2017/07/18 | 427 | 427 | 419 | 421 | 23,700 |
2017/07/14 | 423 | 425 | 423 | 425 | 13,000 |
2017/07/13 | 426 | 426 | 422 | 422 | 12,500 |
2017/07/12 | 428 | 431 | 420 | 426 | 38,600 |
2017/07/11 | 425 | 434 | 424 | 432 | 21,800 |
2017/07/10 | 430 | 430 | 423 | 425 | 37,700 |
2017/07/07 | 427 | 428 | 421 | 422 | 40,600 |
2017/07/06 | 432 | 432 | 429 | 429 | 16,000 |
2017/07/05 | 433 | 434 | 432 | 432 | 15,000 |
2017/07/04 | 438 | 438 | 433 | 433 | 18,600 |
2017/07/03 | 437 | 437 | 432 | 435 | 12,800 |
2017/06/30 | 434 | 437 | 434 | 437 | 37,300 |
2017/06/29 | 434 | 437 | 434 | 434 | 61,900 |
2017/06/28 | 434 | 437 | 434 | 434 | 7,200 |
2017/06/27 | 435 | 440 | 433 | 435 | 13,000 |
2017/06/26 | 439 | 439 | 434 | 436 | 12,600 |
2017/06/23 | 434 | 436 | 433 | 433 | 4,000 |
2017/06/22 | 437 | 437 | 434 | 434 | 5,500 |
2017/06/21 | 433 | 440 | 432 | 436 | 30,300 |
2017/06/20 | 433 | 439 | 433 | 433 | 18,100 |
2017/06/19 | 438 | 439 | 435 | 435 | 6,700 |
2017/06/16 | 437 | 440 | 437 | 438 | 8,400 |
2017/06/15 | 442 | 442 | 437 | 437 | 20,800 |
2017/06/14 | 439 | 439 | 435 | 437 | 21,000 |
2017/06/13 | 434 | 438 | 434 | 435 | 17,500 |
2017/06/12 | 440 | 440 | 437 | 437 | 7,700 |
2017/06/09 | 441 | 445 | 435 | 438 | 28,400 |
2017/06/08 | 435 | 445 | 430 | 439 | 35,700 |
2017/06/07 | 441 | 441 | 430 | 437 | 29,200 |
2017/06/06 | 446 | 448 | 441 | 441 | 15,200 |
2017/06/05 | 454 | 454 | 444 | 447 | 36,100 |
2017/06/02 | 444 | 453 | 444 | 449 | 21,400 |
2017/06/01 | 443 | 452 | 443 | 444 | 16,100 |
2017/05/31 | 448 | 449 | 442 | 444 | 17,500 |
2017/05/30 | 450 | 451 | 447 | 449 | 7,900 |
2017/05/29 | 448 | 454 | 443 | 452 | 21,100 |
2017/05/26 | 458 | 458 | 450 | 450 | 17,500 |
2017/05/25 | 462 | 462 | 456 | 456 | 14,100 |
2017/05/24 | 458 | 460 | 456 | 459 | 15,400 |
2017/05/23 | 454 | 456 | 453 | 455 | 31,200 |
2017/05/22 | 454 | 458 | 451 | 454 | 16,900 |
2017/05/19 | 443 | 452 | 440 | 452 | 41,100 |
2017/05/18 | 452 | 452 | 440 | 449 | 27,900 |
2017/05/17 | 455 | 457 | 453 | 455 | 35,100 |
2017/05/16 | 466 | 466 | 458 | 462 | 34,200 |
2017/05/15 | 470 | 470 | 462 | 464 | 28,500 |
2017/05/12 | 463 | 467 | 462 | 465 | 33,500 |
2017/05/11 | 462 | 463 | 460 | 463 | 34,900 |
2017/05/10 | 465 | 467 | 460 | 461 | 29,400 |
2017/05/09 | 467 | 468 | 459 | 464 | 47,900 |
2017/05/08 | 454 | 472 | 454 | 466 | 101,200 |
2017/05/02 | 451 | 453 | 450 | 453 | 22,500 |
2017/05/01 | 447 | 454 | 447 | 450 | 38,000 |
2017/04/28 | 451 | 456 | 449 | 449 | 41,600 |
2017/04/27 | 456 | 460 | 452 | 456 | 58,100 |
2017/04/26 | 442 | 457 | 442 | 452 | 71,700 |
2017/04/25 | 462 | 462 | 441 | 449 | 123,100 |
2017/04/24 | 447 | 465 | 446 | 460 | 166,700 |
2017/04/21 | 430 | 447 | 429 | 447 | 103,900 |
2017/04/20 | 420 | 427 | 417 | 425 | 55,300 |
2017/04/19 | 420 | 422 | 414 | 420 | 45,600 |
2017/04/18 | 412 | 422 | 403 | 419 | 84,300 |
2017/04/17 | 414 | 414 | 409 | 414 | 25,700 |
2017/04/14 | 408 | 411 | 405 | 411 | 20,100 |
2017/04/13 | 410 | 410 | 404 | 410 | 33,000 |
2017/04/12 | 396 | 412 | 394 | 412 | 66,000 |
2017/04/11 | 393 | 403 | 393 | 398 | 16,200 |
2017/04/10 | 398 | 400 | 391 | 398 | 23,300 |
2017/04/07 | 391 | 400 | 391 | 397 | 23,800 |
2017/04/06 | 396 | 396 | 391 | 391 | 32,600 |
2017/04/05 | 396 | 399 | 396 | 398 | 16,100 |
2017/04/04 | 403 | 403 | 397 | 398 | 40,600 |
2017/04/03 | 404 | 407 | 402 | 404 | 38,400 |
2017/03/31 | 407 | 412 | 405 | 407 | 80,400 |
2017/03/30 | 409 | 409 | 407 | 408 | 15,800 |
2017/03/29 | 412 | 412 | 408 | 409 | 14,100 |
2017/03/28 | 406 | 412 | 404 | 412 | 38,900 |
2017/03/27 | 412 | 412 | 406 | 406 | 26,600 |
2017/03/24 | 407 | 412 | 407 | 412 | 18,800 |
2017/03/23 | 409 | 410 | 406 | 408 | 19,100 |
2017/03/22 | 414 | 414 | 399 | 408 | 73,400 |
2017/03/21 | 417 | 418 | 415 | 416 | 18,600 |
2017/03/17 | 416 | 418 | 414 | 416 | 22,500 |
2017/03/16 | 411 | 416 | 411 | 416 | 31,000 |
2017/03/15 | 411 | 419 | 409 | 414 | 75,300 |
2017/03/14 | 409 | 411 | 409 | 411 | 30,300 |
2017/03/13 | 409 | 414 | 407 | 411 | 34,500 |
2017/03/10 | 408 | 411 | 408 | 411 | 36,600 |
2017/03/09 | 407 | 413 | 407 | 409 | 34,600 |
2017/03/08 | 410 | 411 | 407 | 409 | 41,200 |
2017/03/07 | 397 | 420 | 396 | 411 | 167,900 |
2017/03/06 | 399 | 399 | 393 | 397 | 27,300 |
2017/03/03 | 396 | 399 | 395 | 399 | 14,900 |
2017/03/02 | 397 | 397 | 393 | 397 | 14,300 |
2017/03/01 | 397 | 397 | 395 | 397 | 15,700 |
2017/02/28 | 393 | 400 | 393 | 396 | 58,800 |
2017/02/27 | 389 | 394 | 389 | 393 | 26,400 |
2017/02/24 | 395 | 399 | 394 | 396 | 20,500 |
2017/02/23 | 398 | 399 | 396 | 396 | 43,700 |
2017/02/22 | 397 | 399 | 397 | 398 | 29,100 |
2017/02/21 | 392 | 399 | 392 | 399 | 26,800 |
2017/02/20 | 394 | 396 | 390 | 396 | 18,100 |
2017/02/17 | 390 | 395 | 390 | 395 | 26,000 |
2017/02/16 | 389 | 391 | 386 | 390 | 28,600 |
2017/02/15 | 394 | 394 | 387 | 391 | 26,800 |
2017/02/14 | 390 | 392 | 385 | 387 | 38,000 |
2017/02/13 | 390 | 392 | 390 | 390 | 14,200 |
2017/02/10 | 390 | 393 | 388 | 393 | 34,000 |
2017/02/09 | 387 | 390 | 387 | 388 | 24,200 |
2017/02/08 | 387 | 392 | 387 | 389 | 16,100 |
2017/02/07 | 388 | 389 | 387 | 387 | 11,000 |
2017/02/06 | 391 | 391 | 388 | 388 | 23,900 |
2017/02/03 | 392 | 394 | 390 | 391 | 20,000 |
2017/02/02 | 394 | 395 | 392 | 393 | 23,100 |
2017/02/01 | 396 | 397 | 392 | 394 | 52,100 |
2017/01/31 | 398 | 399 | 397 | 397 | 12,700 |
2017/01/30 | 400 | 400 | 398 | 400 | 15,000 |
2017/01/27 | 402 | 402 | 397 | 400 | 25,200 |
2017/01/26 | 402 | 404 | 398 | 398 | 23,400 |
2017/01/25 | 400 | 400 | 397 | 399 | 7,600 |
2017/01/24 | 397 | 412 | 395 | 397 | 20,700 |
2017/01/23 | 396 | 397 | 395 | 395 | 10,300 |
2017/01/20 | 395 | 398 | 395 | 398 | 9,100 |
2017/01/19 | 399 | 400 | 395 | 397 | 16,300 |
2017/01/18 | 395 | 395 | 392 | 395 | 22,200 |
2017/01/17 | 400 | 400 | 395 | 395 | 19,800 |
2017/01/16 | 406 | 406 | 399 | 400 | 27,300 |
2017/01/13 | 399 | 404 | 399 | 404 | 27,000 |
2017/01/12 | 414 | 414 | 400 | 402 | 45,300 |
2017/01/11 | 414 | 414 | 406 | 407 | 29,000 |
2017/01/10 | 415 | 415 | 405 | 408 | 37,000 |
2017/01/06 | 411 | 418 | 409 | 416 | 50,700 |
2017/01/05 | 410 | 413 | 408 | 413 | 39,100 |
2017/01/04 | 404 | 407 | 403 | 407 | 28,300 |