1. HOME >
  2. 株価時系列 >
  3. 8260 >
  4. 1994年

8260 (株)井筒屋 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3051551951551754,0005,170
1994-12-2951552551152570,0005,250
1994-12-28532535520520129,0005,200
1994-12-27511533510532125,0005,320
1994-12-26514514499511151,0005,110
1994-12-2247949047948469,0004,840
1994-12-2147348447247472,0004,740
1994-12-2047047547047458,0004,740
1994-12-1947047847047516,0004,750
1994-12-1647047446246436,0004,640
1994-12-1546947246947223,0004,720
1994-12-14460472459471183,0004,710
1994-12-1346046045546091,0004,600
1994-12-1247547546146258,0004,620
1994-12-0948048047547742,0004,770
1994-12-0848548547548058,0004,800
1994-12-0749149148548621,0004,860
1994-12-0649649949149128,0004,910
1994-12-0550050049549630,0004,960
1994-12-0248548847548548,0004,850
1994-12-0148048847848555,0004,850
1994-11-30468478468478105,0004,780
1994-11-2947047346647320,0004,730
1994-11-2846847046546518,0004,650
1994-11-2546146545645858,0004,580
1994-11-24473473454460102,0004,600
1994-11-2248048147547564,0004,750
1994-11-2148249048148132,0004,810
1994-11-1848949048148177,0004,810
1994-11-1748949548649157,0004,910
1994-11-1650550548949028,0004,900
1994-11-1548950048950025,0005,000
1994-11-1448648948448933,0004,890
1994-11-1148449048448648,0004,860
1994-11-1049550048348487,0004,840
1994-11-09505505497500150,0005,000
1994-11-0850650650050565,0005,050
1994-11-0752052051051059,0005,100
1994-11-0452552551751735,0005,170
1994-11-0251651651551523,0005,150
1994-11-0152452452052012,0005,200
1994-10-3151553051552330,0005,230
1994-10-2852552551051355,0005,130
1994-10-2751552851451552,0005,150
1994-10-2651551951551828,0005,180
1994-10-2552052851451563,0005,150
1994-10-2451152051151481,0005,140
1994-10-21521524511511120,0005,110
1994-10-20531535525525104,0005,250
1994-10-1955055053253991,0005,390
1994-10-18550553545550118,0005,500
1994-10-17545547531547109,0005,470
1994-10-14555555528528133,0005,280
1994-10-13552554545545246,0005,450
1994-10-12531549531545489,0005,450
1994-10-11526527516527172,0005,270
1994-10-07514520505516511,0005,160
1994-10-06515519508515158,0005,150
1994-10-05505510498506144,0005,060
1994-10-0451151550550553,0005,050
1994-10-0351551651051598,0005,150
1994-09-3052052351551568,0005,150
1994-09-2953053352852878,0005,280
1994-09-28555560528528162,0005,280
1994-09-27550551550550204,0005,500
1994-09-2655055054554571,0005,450
1994-09-22527540527540214,0005,400
1994-09-21515530515522114,0005,220
1994-09-20505514505514157,0005,140
1994-09-19520520498498177,0004,980
1994-09-16517525510510136,0005,100
1994-09-1453153252552589,0005,250
1994-09-1353654053053585,0005,350
1994-09-1254054953654455,0005,440
1994-09-09545545530530135,0005,300
1994-09-08510550506525204,0005,250
1994-09-07540540509510168,0005,100
1994-09-06561565545546142,0005,460
1994-09-0557157156156133,0005,610
1994-09-0256358056257616,0005,760
1994-09-01576586561561127,0005,610
1994-08-3157658057157557,0005,750
1994-08-3060060056556689,0005,660
1994-08-2958560058559222,0005,920
1994-08-2657558557158523,0005,850
1994-08-2558758757057395,0005,730
1994-08-24580580567567131,0005,670
1994-08-2359059058058089,0005,800
1994-08-2260060159059045,0005,900
1994-08-1960760760060081,0006,000
1994-08-1861061060660720,0006,070
1994-08-1760961060561034,0006,100
1994-08-1660961060861033,0006,100
1994-08-156096156096095,0006,090
1994-08-1260861560860839,0006,080
1994-08-1161061461061026,0006,100
1994-08-1061061961061038,0006,100
1994-08-0961362261261319,0006,130
1994-08-0861762261261249,0006,120
1994-08-0562362961862225,0006,220
1994-08-0461762961762931,0006,290
1994-08-0362362561561552,0006,150
1994-08-0262562562062522,0006,250
1994-08-0162562561762516,0006,250
1994-07-2963563662563539,0006,350
1994-07-2861563761563749,0006,370
1994-07-2762163462163468,0006,340
1994-07-2663963963063543,0006,350
1994-07-2563164563064052,0006,400
1994-07-2264564663064591,0006,450
1994-07-21645645630630104,0006,300
1994-07-20649649640640106,0006,400
1994-07-1963064963064244,0006,420
1994-07-1865065063563642,0006,360
1994-07-1564764763564756,0006,470
1994-07-1464864963864065,0006,400
1994-07-1362763562363135,0006,310
1994-07-1263163562162139,0006,210
1994-07-1163564063564036,0006,400
1994-07-0863763863663620,0006,360
1994-07-0764465063665084,0006,500
1994-07-0664965063663694,0006,360
1994-07-05621655621631176,0006,310
1994-07-04627637618630153,0006,300
1994-07-0164764761663189,0006,310
1994-06-30610653604653153,0006,530
1994-06-2961962061061280,0006,120
1994-06-2862662661162091,0006,200
1994-06-27620625610616150,0006,160
1994-06-2463864262862885,0006,280
1994-06-2363564963563923,0006,390
1994-06-2263563562563453,0006,340
1994-06-2164864863563751,0006,370
1994-06-20660666654654102,0006,540
1994-06-17645660645660154,0006,600
1994-06-16642648637642103,0006,420
1994-06-1564264863664067,0006,400
1994-06-1464664663563681,0006,360
1994-06-1363665063563641,0006,360
1994-06-10641641630632125,0006,320
1994-06-0964564563063183,0006,310
1994-06-0863464562663989,0006,390
1994-06-0763263562463591,0006,350
1994-06-0664064263063234,0006,320
1994-06-0365065064464586,0006,450
1994-06-0265065564565595,0006,550
1994-06-01641650641649122,0006,490
1994-05-31621645620645103,0006,450
1994-05-30624639621621116,0006,210
1994-05-27600631599620241,0006,200
1994-05-26633635592596361,0005,960
1994-05-25650650610623252,0006,230
1994-05-24653660648650164,0006,500
1994-05-2366667065365369,0006,530
1994-05-2066968066666682,0006,660
1994-05-1966967066166969,0006,690
1994-05-1866967966167983,0006,790
1994-05-1766268066267945,0006,790
1994-05-1666168066166571,0006,650
1994-05-13665670661670160,0006,700
1994-05-12665675661665146,0006,650
1994-05-11684685670675134,0006,750
1994-05-10671683667675142,0006,750
1994-05-09676695670670249,0006,700
1994-05-0669169168168116,0006,810
1994-05-0269569568169063,0006,900
1994-04-28699710696696134,0006,960
1994-04-2770671169270075,0007,000
1994-04-26715724709713120,0007,130
1994-04-25695725695710433,0007,100
1994-04-22720720695696276,0006,960
1994-04-21710710701701271,0007,010
1994-04-20710720703709533,0007,090
1994-04-19715730710720275,0007,200
1994-04-18730730716720140,0007,200
1994-04-15741743736736218,0007,360
1994-04-14758758741746205,0007,460
1994-04-13739755735755342,0007,550
1994-04-12750760744744287,0007,440
1994-04-11770777752760492,0007,600
1994-04-087677887457623,007,0007,620
1994-04-077447577347531,667,0007,530
1994-04-06706744697734749,0007,340
1994-04-05681696680696124,0006,960
1994-04-04700701690690206,0006,900
1994-04-01710720708709207,0007,090
1994-03-31704731704710517,0007,100
1994-03-30700710697700270,0007,000
1994-03-29720721701715296,0007,150
1994-03-28738738705711545,0007,110
1994-03-25701738701728927,0007,280
1994-03-247357457207211,045,0007,210
1994-03-237057377027341,992,0007,340
1994-03-227157237017091,518,0007,090
1994-03-186857206857052,362,0007,050
1994-03-17660685640678629,0006,780
1994-03-16677678657670366,0006,700
1994-03-156907006706781,186,0006,780
1994-03-146706816656801,464,0006,800
1994-03-116396736396551,794,0006,550
1994-03-10640650621631758,0006,310
1994-03-09591647591640859,0006,400
1994-03-0860060559059396,0005,930
1994-03-07600620585604229,0006,040
1994-03-04575608570608216,0006,080
1994-03-03570587570582177,0005,820
1994-03-02561568559567117,0005,670
1994-03-0157457455855850,0005,580
1994-02-2855557555455497,0005,540
1994-02-2556158056056092,0005,600
1994-02-24540575536570226,0005,700
1994-02-23550552540542184,0005,420
1994-02-2256056055655690,0005,560
1994-02-21565567558558124,0005,580
1994-02-18575575563563114,0005,630
1994-02-1757657657557667,0005,760
1994-02-1657758557657667,0005,760
1994-02-15575580562579144,0005,790
1994-02-14585585580585113,0005,850
1994-02-10591600582585104,0005,850
1994-02-09606609591592108,0005,920
1994-02-08600618599605120,0006,050
1994-02-07612619604604118,0006,040
1994-02-04610630610628114,0006,280
1994-02-03626648611620456,0006,200
1994-02-025906455856201,004,0006,200
1994-02-01600603590597121,0005,970
1994-01-31609609588600241,0006,000
1994-01-2857558057157161,0005,710
1994-01-27587599575585280,0005,850
1994-01-26579587571574138,0005,740
1994-01-25584585570580174,0005,800
1994-01-24570585562580502,0005,800
1994-01-21605622604610787,0006,100
1994-01-20602607599599770,0005,990
1994-01-19572600572599263,0005,990
1994-01-18594594571572107,0005,720
1994-01-17575595570591298,0005,910
1994-01-14555585549576325,0005,760
1994-01-13585587561563519,0005,630
1994-01-12600613571580903,0005,800
1994-01-11570610539590651,0005,900
1994-01-10570587560560178,0005,600
1994-01-07538590533576434,0005,760
1994-01-06582589539539547,0005,390
1994-01-056106245715721,760,0005,720
1994-01-04540600537600589,0006,000

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