8260 (株)井筒屋 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 282 | 282 | 282 | 282 | 174,000 | 2,395.92 |
| 1984-12-27 | 282 | 282 | 282 | 282 | 49,000 | 2,395.92 |
| 1984-12-26 | 285 | 285 | 279 | 279 | 7,000 | 2,370.43 |
| 1984-12-25 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1984-12-24 | 286 | 286 | 285 | 285 | 2,000 | 2,421.41 |
| 1984-12-21 | 280 | 285 | 280 | 285 | 15,000 | 2,421.41 |
| 1984-12-19 | 285 | 285 | 285 | 285 | 3,000 | 2,421.41 |
| 1984-12-17 | 280 | 280 | 279 | 280 | 5,000 | 2,378.93 |
| 1984-12-14 | 280 | 280 | 280 | 280 | 8,000 | 2,378.93 |
| 1984-12-10 | 283 | 285 | 280 | 280 | 19,000 | 2,378.93 |
| 1984-12-07 | 285 | 285 | 285 | 285 | 1,000 | 2,421.41 |
| 1984-12-05 | 285 | 285 | 285 | 285 | 8,000 | 2,421.41 |
| 1984-12-03 | 284 | 284 | 284 | 284 | 1,000 | 2,412.91 |
| 1984-11-29 | 284 | 285 | 284 | 285 | 6,000 | 2,421.41 |
| 1984-11-28 | 284 | 284 | 284 | 284 | 5,000 | 2,412.91 |
| 1984-11-22 | 280 | 288 | 280 | 288 | 29,000 | 2,446.90 |
| 1984-11-21 | 280 | 280 | 280 | 280 | 2,000 | 2,378.93 |
| 1984-11-14 | 284 | 284 | 284 | 284 | 1,000 | 2,412.91 |
| 1984-11-13 | 284 | 285 | 284 | 285 | 4,000 | 2,421.41 |
| 1984-11-09 | 280 | 289 | 280 | 289 | 3,000 | 2,455.40 |
| 1984-11-08 | 285 | 285 | 285 | 285 | 3,000 | 2,421.41 |
| 1984-11-07 | 285 | 285 | 285 | 285 | 7,000 | 2,421.41 |
| 1984-11-06 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1984-10-31 | 290 | 290 | 290 | 290 | 11,000 | 2,463.89 |
| 1984-10-25 | 290 | 290 | 290 | 290 | 5,000 | 2,463.89 |
| 1984-10-24 | 284 | 284 | 284 | 284 | 11,000 | 2,412.91 |
| 1984-10-22 | 285 | 285 | 285 | 285 | 4,000 | 2,421.41 |
| 1984-10-20 | 290 | 290 | 290 | 290 | 13,000 | 2,463.89 |
| 1984-10-19 | 285 | 285 | 285 | 285 | 1,000 | 2,421.41 |
| 1984-10-18 | 290 | 290 | 290 | 290 | 100,000 | 2,463.89 |
| 1984-10-17 | 287 | 290 | 287 | 290 | 5,000 | 2,463.89 |
| 1984-10-16 | 289 | 289 | 289 | 289 | 5,000 | 2,455.40 |
| 1984-10-15 | 288 | 290 | 288 | 290 | 3,000 | 2,463.89 |
| 1984-10-12 | 285 | 285 | 285 | 285 | 3,000 | 2,421.41 |
| 1984-10-11 | 285 | 285 | 285 | 285 | 7,000 | 2,421.41 |
| 1984-09-28 | 290 | 290 | 290 | 290 | 8,000 | 2,463.89 |
| 1984-09-27 | 288 | 289 | 288 | 289 | 25,000 | 2,455.40 |
| 1984-09-25 | 289 | 289 | 288 | 288 | 44,000 | 2,446.90 |
| 1984-09-20 | 285 | 290 | 285 | 290 | 16,000 | 2,463.89 |
| 1984-09-17 | 290 | 290 | 290 | 290 | 100,000 | 2,463.89 |
| 1984-09-13 | 290 | 290 | 290 | 290 | 3,000 | 2,463.89 |
| 1984-09-12 | 290 | 290 | 290 | 290 | 2,000 | 2,463.89 |
| 1984-09-11 | 290 | 290 | 290 | 290 | 1,000 | 2,463.89 |
| 1984-09-10 | 290 | 290 | 290 | 290 | 8,000 | 2,463.89 |
| 1984-09-07 | 290 | 290 | 290 | 290 | 1,000 | 2,463.89 |
| 1984-09-05 | 290 | 290 | 290 | 290 | 12,000 | 2,463.89 |
| 1984-09-04 | 290 | 290 | 290 | 290 | 24,000 | 2,463.89 |
| 1984-08-31 | 290 | 290 | 290 | 290 | 3,000 | 2,463.89 |
| 1984-08-29 | 280 | 285 | 280 | 285 | 4,000 | 2,421.41 |
| 1984-08-27 | 295 | 295 | 293 | 293 | 51,000 | 2,489.38 |
| 1984-08-24 | 290 | 295 | 290 | 295 | 4,000 | 2,506.37 |
| 1984-08-21 | 285 | 295 | 285 | 295 | 10,000 | 2,506.37 |
| 1984-08-20 | 280 | 285 | 280 | 285 | 13,000 | 2,421.41 |
| 1984-08-08 | 290 | 290 | 290 | 290 | 2,000 | 2,463.89 |
| 1984-08-06 | 290 | 290 | 290 | 290 | 2,000 | 2,463.89 |
| 1984-08-03 | 290 | 290 | 290 | 290 | 45,000 | 2,463.89 |
| 1984-07-31 | 293 | 293 | 293 | 293 | 3,000 | 2,489.38 |
| 1984-07-28 | 294 | 294 | 294 | 294 | 150,000 | 2,497.88 |
| 1984-07-27 | 294 | 294 | 294 | 294 | 1,000 | 2,497.88 |
| 1984-07-25 | 295 | 295 | 295 | 295 | 2,000 | 2,506.37 |
| 1984-07-24 | 292 | 295 | 292 | 295 | 17,000 | 2,506.37 |
| 1984-07-20 | 290 | 290 | 290 | 290 | 3,000 | 2,463.89 |
| 1984-07-17 | 285 | 285 | 285 | 285 | 9,000 | 2,421.41 |
| 1984-07-13 | 287 | 287 | 285 | 285 | 20,000 | 2,421.41 |
| 1984-07-06 | 292 | 292 | 292 | 292 | 1,000 | 2,480.88 |
| 1984-07-03 | 290 | 290 | 290 | 290 | 12,000 | 2,463.89 |
| 1984-06-29 | 295 | 295 | 295 | 295 | 5,000 | 2,506.37 |
| 1984-06-28 | 295 | 295 | 295 | 295 | 90,000 | 2,506.37 |
| 1984-06-25 | 298 | 298 | 298 | 298 | 41,000 | 2,531.86 |
| 1984-06-22 | 295 | 295 | 295 | 295 | 85,000 | 2,506.37 |
| 1984-06-21 | 290 | 295 | 290 | 295 | 13,000 | 2,506.37 |
| 1984-06-20 | 290 | 290 | 290 | 290 | 30,000 | 2,463.89 |
| 1984-06-18 | 290 | 290 | 290 | 290 | 1,000 | 2,463.89 |
| 1984-06-15 | 290 | 290 | 290 | 290 | 5,000 | 2,463.89 |
| 1984-06-11 | 290 | 295 | 290 | 295 | 11,000 | 2,506.37 |
| 1984-06-07 | 290 | 290 | 290 | 290 | 10,000 | 2,463.89 |
| 1984-05-29 | 295 | 295 | 295 | 295 | 4,000 | 2,506.37 |
| 1984-05-26 | 294 | 294 | 294 | 294 | 3,000 | 2,497.88 |
| 1984-05-25 | 295 | 295 | 295 | 295 | 7,000 | 2,506.37 |
| 1984-05-21 | 295 | 300 | 295 | 300 | 25,000 | 2,548.85 |
| 1984-05-19 | 295 | 295 | 295 | 295 | 6,000 | 2,506.37 |
| 1984-05-16 | 294 | 294 | 294 | 294 | 14,000 | 2,497.88 |
| 1984-05-08 | 290 | 295 | 289 | 295 | 10,000 | 2,506.37 |
| 1984-05-01 | 295 | 295 | 295 | 295 | 13,000 | 2,506.37 |
| 1984-04-25 | 300 | 300 | 300 | 300 | 24,000 | 2,548.85 |
| 1984-04-16 | 300 | 300 | 300 | 300 | 160,000 | 2,548.85 |
| 1984-04-10 | 295 | 300 | 295 | 300 | 2,000 | 2,548.85 |
| 1984-04-09 | 295 | 295 | 295 | 295 | 1,000 | 2,506.37 |
| 1984-04-07 | 295 | 300 | 295 | 300 | 2,000 | 2,548.85 |
| 1984-04-06 | 300 | 300 | 300 | 300 | 16,000 | 2,548.85 |
| 1984-04-03 | 300 | 300 | 300 | 300 | 6,000 | 2,548.85 |
| 1984-04-02 | 300 | 300 | 300 | 300 | 108,000 | 2,548.85 |
| 1984-03-29 | 294 | 310 | 294 | 310 | 51,000 | 2,633.81 |
| 1984-03-26 | 290 | 295 | 290 | 295 | 5,000 | 2,506.37 |
| 1984-03-23 | 298 | 300 | 295 | 295 | 23,000 | 2,506.37 |
| 1984-03-22 | 295 | 298 | 295 | 298 | 13,000 | 2,531.86 |
| 1984-03-17 | 300 | 300 | 300 | 300 | 90,000 | 2,548.85 |
| 1984-03-14 | 300 | 300 | 300 | 300 | 15,000 | 2,548.85 |
| 1984-03-08 | 305 | 305 | 305 | 305 | 1,000 | 2,591.33 |
| 1984-03-07 | 305 | 310 | 305 | 305 | 10,000 | 2,591.33 |
| 1984-03-06 | 300 | 300 | 300 | 300 | 3,000 | 2,548.85 |
| 1984-03-05 | 290 | 290 | 290 | 290 | 23,000 | 2,463.89 |
| 1984-02-28 | 295 | 295 | 295 | 295 | 1,000 | 2,506.37 |
| 1984-02-24 | 301 | 301 | 301 | 301 | 1,000 | 2,557.35 |
| 1984-02-23 | 305 | 305 | 300 | 300 | 47,000 | 2,548.85 |
| 1984-02-22 | 305 | 305 | 305 | 305 | 6,000 | 2,591.33 |
| 1984-02-21 | 300 | 305 | 300 | 305 | 85,000 | 2,591.33 |
| 1984-02-18 | 299 | 299 | 297 | 297 | 12,000 | 2,523.36 |
| 1984-02-17 | 290 | 299 | 289 | 299 | 20,000 | 2,540.36 |
| 1984-02-16 | 280 | 285 | 277 | 285 | 82,000 | 2,421.41 |
| 1984-02-15 | 280 | 280 | 280 | 280 | 10,000 | 2,378.93 |
| 1984-02-02 | 294 | 295 | 294 | 295 | 2,000 | 2,506.37 |
| 1984-01-31 | 299 | 299 | 299 | 299 | 3,000 | 2,540.36 |
| 1984-01-25 | 299 | 300 | 299 | 300 | 2,000 | 2,548.85 |
| 1984-01-24 | 295 | 300 | 295 | 300 | 18,000 | 2,548.85 |
| 1984-01-21 | 300 | 300 | 300 | 300 | 11,000 | 2,548.85 |
| 1984-01-20 | 300 | 300 | 300 | 300 | 102,000 | 2,548.85 |
| 1984-01-19 | 300 | 300 | 300 | 300 | 6,000 | 2,548.85 |
| 1984-01-18 | 300 | 300 | 300 | 300 | 12,000 | 2,548.85 |
| 1984-01-17 | 300 | 300 | 300 | 300 | 2,000 | 2,548.85 |
| 1984-01-13 | 288 | 288 | 288 | 288 | 26,000 | 2,446.90 |
| 1984-01-12 | 280 | 288 | 280 | 288 | 12,000 | 2,446.90 |
| 1984-01-11 | 280 | 280 | 280 | 280 | 2,000 | 2,378.93 |
| 1984-01-10 | 280 | 280 | 280 | 280 | 5,000 | 2,378.93 |
| 1984-01-09 | 284 | 284 | 284 | 284 | 4,000 | 2,412.91 |
| 1984-01-07 | 284 | 284 | 284 | 284 | 1,000 | 2,412.91 |
| 1984-01-06 | 284 | 284 | 284 | 284 | 46,000 | 2,412.91 |
| 1984-01-05 | 285 | 285 | 285 | 285 | 1,000 | 2,421.41 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [1987-08-27]1株→1.07株 [1985-08-28]1株→1.1株
