8260 (株)井筒屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 139 | 142 | 139 | 141 | 38,000 | 1,410 |
| 2002-12-27 | 134 | 140 | 134 | 139 | 66,000 | 1,390 |
| 2002-12-26 | 132 | 134 | 130 | 134 | 23,000 | 1,340 |
| 2002-12-25 | 135 | 135 | 130 | 132 | 83,000 | 1,320 |
| 2002-12-24 | 129 | 138 | 129 | 130 | 128,000 | 1,300 |
| 2002-12-20 | 131 | 132 | 130 | 130 | 157,000 | 1,300 |
| 2002-12-19 | 132 | 133 | 130 | 132 | 224,000 | 1,320 |
| 2002-12-18 | 136 | 137 | 131 | 132 | 222,000 | 1,320 |
| 2002-12-17 | 136 | 139 | 136 | 137 | 120,000 | 1,370 |
| 2002-12-16 | 142 | 143 | 138 | 138 | 190,000 | 1,380 |
| 2002-12-13 | 138 | 140 | 137 | 140 | 234,000 | 1,400 |
| 2002-12-12 | 138 | 140 | 138 | 140 | 87,000 | 1,400 |
| 2002-12-11 | 140 | 140 | 137 | 138 | 62,000 | 1,380 |
| 2002-12-10 | 139 | 141 | 136 | 140 | 58,000 | 1,400 |
| 2002-12-09 | 143 | 144 | 138 | 140 | 138,000 | 1,400 |
| 2002-12-06 | 142 | 145 | 142 | 144 | 137,000 | 1,440 |
| 2002-12-05 | 141 | 144 | 141 | 142 | 45,000 | 1,420 |
| 2002-12-04 | 140 | 144 | 139 | 144 | 62,000 | 1,440 |
| 2002-12-03 | 144 | 145 | 140 | 142 | 77,000 | 1,420 |
| 2002-12-02 | 142 | 144 | 140 | 140 | 81,000 | 1,400 |
| 2002-11-29 | 139 | 142 | 139 | 142 | 150,000 | 1,420 |
| 2002-11-28 | 143 | 144 | 139 | 139 | 91,000 | 1,390 |
| 2002-11-27 | 143 | 145 | 139 | 139 | 89,000 | 1,390 |
| 2002-11-26 | 145 | 147 | 142 | 143 | 100,000 | 1,430 |
| 2002-11-25 | 145 | 145 | 135 | 144 | 100,000 | 1,440 |
| 2002-11-22 | 145 | 148 | 137 | 140 | 183,000 | 1,400 |
| 2002-11-21 | 130 | 142 | 130 | 142 | 188,000 | 1,420 |
| 2002-11-20 | 121 | 130 | 119 | 130 | 228,000 | 1,300 |
| 2002-11-19 | 131 | 133 | 122 | 122 | 330,000 | 1,220 |
| 2002-11-18 | 138 | 141 | 132 | 135 | 128,000 | 1,350 |
| 2002-11-15 | 143 | 143 | 137 | 143 | 281,000 | 1,430 |
| 2002-11-14 | 143 | 143 | 136 | 140 | 295,000 | 1,400 |
| 2002-11-13 | 146 | 146 | 141 | 141 | 80,000 | 1,410 |
| 2002-11-12 | 140 | 145 | 140 | 145 | 139,000 | 1,450 |
| 2002-11-11 | 147 | 150 | 145 | 145 | 135,000 | 1,450 |
| 2002-11-08 | 151 | 153 | 150 | 151 | 132,000 | 1,510 |
| 2002-11-07 | 154 | 155 | 153 | 154 | 58,000 | 1,540 |
| 2002-11-06 | 154 | 154 | 150 | 153 | 77,000 | 1,530 |
| 2002-11-05 | 150 | 155 | 150 | 153 | 116,000 | 1,530 |
| 2002-11-01 | 151 | 153 | 150 | 150 | 215,000 | 1,500 |
| 2002-10-31 | 152 | 155 | 150 | 152 | 67,000 | 1,520 |
| 2002-10-30 | 153 | 157 | 151 | 153 | 125,000 | 1,530 |
| 2002-10-29 | 155 | 156 | 152 | 154 | 72,000 | 1,540 |
| 2002-10-28 | 158 | 159 | 153 | 156 | 97,000 | 1,560 |
| 2002-10-25 | 158 | 160 | 152 | 158 | 143,000 | 1,580 |
| 2002-10-24 | 152 | 155 | 152 | 152 | 194,000 | 1,520 |
| 2002-10-23 | 155 | 160 | 155 | 157 | 266,000 | 1,570 |
| 2002-10-22 | 167 | 171 | 160 | 160 | 422,000 | 1,600 |
| 2002-10-21 | 173 | 173 | 165 | 167 | 157,000 | 1,670 |
| 2002-10-18 | 169 | 176 | 166 | 168 | 229,000 | 1,680 |
| 2002-10-17 | 168 | 171 | 166 | 166 | 304,000 | 1,660 |
| 2002-10-16 | 162 | 182 | 161 | 171 | 813,000 | 1,710 |
| 2002-10-15 | 167 | 167 | 155 | 158 | 381,000 | 1,580 |
| 2002-10-11 | 153 | 159 | 146 | 152 | 254,000 | 1,520 |
| 2002-10-10 | 145 | 145 | 140 | 141 | 390,000 | 1,410 |
| 2002-10-09 | 155 | 155 | 145 | 146 | 253,000 | 1,460 |
| 2002-10-08 | 142 | 159 | 141 | 159 | 431,000 | 1,590 |
| 2002-10-07 | 166 | 167 | 143 | 150 | 449,000 | 1,500 |
| 2002-10-04 | 167 | 168 | 166 | 166 | 118,000 | 1,660 |
| 2002-10-03 | 171 | 172 | 165 | 168 | 256,000 | 1,680 |
| 2002-10-02 | 177 | 177 | 171 | 171 | 74,000 | 1,710 |
| 2002-10-01 | 178 | 178 | 172 | 175 | 136,000 | 1,750 |
| 2002-09-30 | 171 | 178 | 171 | 173 | 58,000 | 1,730 |
| 2002-09-27 | 176 | 179 | 173 | 178 | 64,000 | 1,780 |
| 2002-09-26 | 175 | 179 | 172 | 172 | 67,000 | 1,720 |
| 2002-09-25 | 180 | 180 | 171 | 175 | 51,000 | 1,750 |
| 2002-09-24 | 175 | 180 | 169 | 175 | 180,000 | 1,750 |
| 2002-09-20 | 179 | 182 | 176 | 179 | 106,000 | 1,790 |
| 2002-09-19 | 180 | 184 | 177 | 180 | 196,000 | 1,800 |
| 2002-09-18 | 180 | 180 | 170 | 179 | 58,000 | 1,790 |
| 2002-09-17 | 182 | 183 | 176 | 178 | 156,000 | 1,780 |
| 2002-09-13 | 166 | 173 | 166 | 172 | 302,000 | 1,720 |
| 2002-09-12 | 179 | 179 | 175 | 178 | 94,000 | 1,780 |
| 2002-09-11 | 177 | 180 | 175 | 175 | 82,000 | 1,750 |
| 2002-09-10 | 178 | 180 | 177 | 177 | 82,000 | 1,770 |
| 2002-09-09 | 178 | 179 | 175 | 179 | 103,000 | 1,790 |
| 2002-09-06 | 176 | 176 | 173 | 173 | 104,000 | 1,730 |
| 2002-09-05 | 175 | 182 | 175 | 181 | 154,000 | 1,810 |
| 2002-09-04 | 176 | 178 | 172 | 175 | 174,000 | 1,750 |
| 2002-09-03 | 186 | 188 | 180 | 182 | 194,000 | 1,820 |
| 2002-09-02 | 186 | 189 | 186 | 189 | 80,000 | 1,890 |
| 2002-08-30 | 188 | 190 | 188 | 189 | 59,000 | 1,890 |
| 2002-08-29 | 191 | 191 | 188 | 191 | 116,000 | 1,910 |
| 2002-08-28 | 192 | 192 | 190 | 192 | 104,000 | 1,920 |
| 2002-08-27 | 190 | 192 | 190 | 192 | 74,000 | 1,920 |
| 2002-08-26 | 190 | 193 | 190 | 192 | 189,000 | 1,920 |
| 2002-08-23 | 194 | 194 | 188 | 190 | 47,000 | 1,900 |
| 2002-08-22 | 190 | 192 | 185 | 188 | 96,000 | 1,880 |
| 2002-08-21 | 187 | 189 | 185 | 188 | 29,000 | 1,880 |
| 2002-08-20 | 188 | 188 | 184 | 188 | 91,000 | 1,880 |
| 2002-08-19 | 194 | 195 | 185 | 188 | 101,000 | 1,880 |
| 2002-08-16 | 190 | 195 | 185 | 195 | 208,000 | 1,950 |
| 2002-08-15 | 193 | 193 | 185 | 186 | 141,000 | 1,860 |
| 2002-08-14 | 185 | 185 | 183 | 183 | 54,000 | 1,830 |
| 2002-08-13 | 183 | 190 | 182 | 185 | 38,000 | 1,850 |
| 2002-08-12 | 189 | 190 | 185 | 185 | 64,000 | 1,850 |
| 2002-08-09 | 186 | 193 | 186 | 192 | 84,000 | 1,920 |
| 2002-08-08 | 193 | 193 | 185 | 186 | 157,000 | 1,860 |
| 2002-08-07 | 184 | 200 | 177 | 200 | 147,000 | 2,000 |
| 2002-08-06 | 174 | 177 | 171 | 174 | 289,000 | 1,740 |
| 2002-08-05 | 186 | 186 | 179 | 182 | 247,000 | 1,820 |
| 2002-08-02 | 189 | 191 | 185 | 185 | 183,000 | 1,850 |
| 2002-08-01 | 192 | 192 | 187 | 191 | 45,000 | 1,910 |
| 2002-07-31 | 193 | 193 | 188 | 190 | 93,000 | 1,900 |
| 2002-07-30 | 190 | 194 | 190 | 191 | 73,000 | 1,910 |
| 2002-07-29 | 191 | 192 | 186 | 186 | 144,000 | 1,860 |
| 2002-07-26 | 193 | 195 | 186 | 188 | 242,000 | 1,880 |
| 2002-07-25 | 202 | 202 | 193 | 193 | 88,000 | 1,930 |
| 2002-07-24 | 199 | 200 | 191 | 192 | 227,000 | 1,920 |
| 2002-07-23 | 200 | 200 | 196 | 197 | 145,000 | 1,970 |
| 2002-07-22 | 200 | 204 | 199 | 201 | 170,000 | 2,010 |
| 2002-07-19 | 206 | 206 | 203 | 203 | 63,000 | 2,030 |
| 2002-07-18 | 202 | 210 | 199 | 210 | 196,000 | 2,100 |
| 2002-07-17 | 202 | 202 | 198 | 201 | 139,000 | 2,010 |
| 2002-07-16 | 205 | 206 | 203 | 203 | 96,000 | 2,030 |
| 2002-07-15 | 213 | 213 | 205 | 205 | 167,000 | 2,050 |
| 2002-07-12 | 206 | 208 | 205 | 207 | 107,000 | 2,070 |
| 2002-07-11 | 208 | 212 | 206 | 206 | 145,000 | 2,060 |
| 2002-07-10 | 210 | 212 | 209 | 210 | 86,000 | 2,100 |
| 2002-07-09 | 215 | 215 | 210 | 214 | 75,000 | 2,140 |
| 2002-07-08 | 215 | 215 | 208 | 215 | 189,000 | 2,150 |
| 2002-07-05 | 213 | 214 | 211 | 212 | 89,000 | 2,120 |
| 2002-07-04 | 213 | 213 | 210 | 210 | 112,000 | 2,100 |
| 2002-07-03 | 207 | 212 | 203 | 209 | 103,000 | 2,090 |
| 2002-07-02 | 206 | 207 | 204 | 207 | 62,000 | 2,070 |
| 2002-07-01 | 205 | 206 | 204 | 204 | 34,000 | 2,040 |
| 2002-06-28 | 202 | 205 | 202 | 203 | 111,000 | 2,030 |
| 2002-06-27 | 205 | 205 | 201 | 202 | 95,000 | 2,020 |
| 2002-06-26 | 201 | 209 | 201 | 201 | 173,000 | 2,010 |
| 2002-06-25 | 203 | 210 | 200 | 210 | 151,000 | 2,100 |
| 2002-06-24 | 188 | 202 | 188 | 198 | 243,000 | 1,980 |
| 2002-06-21 | 204 | 204 | 197 | 198 | 220,000 | 1,980 |
| 2002-06-20 | 201 | 206 | 199 | 204 | 370,000 | 2,040 |
| 2002-06-19 | 211 | 211 | 205 | 205 | 434,000 | 2,050 |
| 2002-06-18 | 214 | 215 | 210 | 211 | 236,000 | 2,110 |
| 2002-06-17 | 223 | 223 | 211 | 211 | 558,000 | 2,110 |
| 2002-06-14 | 220 | 220 | 217 | 220 | 379,000 | 2,200 |
| 2002-06-13 | 220 | 224 | 219 | 220 | 460,000 | 2,200 |
| 2002-06-12 | 224 | 225 | 220 | 220 | 183,000 | 2,200 |
| 2002-06-11 | 219 | 224 | 219 | 223 | 219,000 | 2,230 |
| 2002-06-10 | 222 | 223 | 219 | 220 | 367,000 | 2,200 |
| 2002-06-07 | 224 | 226 | 222 | 224 | 282,000 | 2,240 |
| 2002-06-06 | 231 | 231 | 226 | 226 | 330,000 | 2,260 |
| 2002-06-05 | 235 | 239 | 231 | 231 | 342,000 | 2,310 |
| 2002-06-04 | 237 | 237 | 233 | 235 | 240,000 | 2,350 |
| 2002-06-03 | 241 | 241 | 235 | 237 | 106,000 | 2,370 |
| 2002-05-31 | 236 | 238 | 234 | 236 | 179,000 | 2,360 |
| 2002-05-30 | 245 | 245 | 236 | 236 | 392,000 | 2,360 |
| 2002-05-29 | 234 | 246 | 232 | 243 | 1,013,000 | 2,430 |
| 2002-05-28 | 234 | 235 | 231 | 235 | 202,000 | 2,350 |
| 2002-05-27 | 231 | 238 | 231 | 234 | 152,000 | 2,340 |
| 2002-05-24 | 240 | 240 | 232 | 233 | 203,000 | 2,330 |
| 2002-05-23 | 242 | 242 | 234 | 237 | 393,000 | 2,370 |
| 2002-05-22 | 226 | 247 | 226 | 243 | 1,219,000 | 2,430 |
| 2002-05-21 | 224 | 229 | 224 | 228 | 146,000 | 2,280 |
| 2002-05-20 | 228 | 228 | 223 | 223 | 257,000 | 2,230 |
| 2002-05-17 | 226 | 230 | 223 | 225 | 352,000 | 2,250 |
| 2002-05-16 | 227 | 231 | 224 | 231 | 263,000 | 2,310 |
| 2002-05-15 | 240 | 241 | 225 | 227 | 538,000 | 2,270 |
| 2002-05-14 | 223 | 235 | 222 | 235 | 471,000 | 2,350 |
| 2002-05-13 | 221 | 224 | 221 | 222 | 210,000 | 2,220 |
| 2002-05-10 | 225 | 226 | 221 | 225 | 479,000 | 2,250 |
| 2002-05-09 | 230 | 234 | 227 | 227 | 273,000 | 2,270 |
| 2002-05-08 | 227 | 231 | 226 | 231 | 279,000 | 2,310 |
| 2002-05-07 | 232 | 233 | 223 | 227 | 525,000 | 2,270 |
| 2002-05-02 | 239 | 239 | 236 | 237 | 378,000 | 2,370 |
| 2002-05-01 | 238 | 243 | 236 | 239 | 374,000 | 2,390 |
| 2002-04-30 | 246 | 246 | 236 | 238 | 566,000 | 2,380 |
| 2002-04-26 | 248 | 250 | 232 | 236 | 1,210,000 | 2,360 |
| 2002-04-25 | 247 | 257 | 245 | 249 | 1,336,000 | 2,490 |
| 2002-04-24 | 258 | 259 | 244 | 248 | 2,276,000 | 2,480 |
| 2002-04-23 | 276 | 278 | 260 | 264 | 3,749,000 | 2,640 |
| 2002-04-22 | 252 | 276 | 250 | 271 | 7,464,000 | 2,710 |
| 2002-04-19 | 226 | 252 | 225 | 251 | 3,700,000 | 2,510 |
| 2002-04-18 | 225 | 230 | 223 | 227 | 438,000 | 2,270 |
| 2002-04-17 | 226 | 233 | 222 | 222 | 639,000 | 2,220 |
| 2002-04-16 | 224 | 226 | 222 | 226 | 298,000 | 2,260 |
| 2002-04-15 | 228 | 228 | 217 | 223 | 405,000 | 2,230 |
| 2002-04-12 | 225 | 226 | 222 | 225 | 218,000 | 2,250 |
| 2002-04-11 | 232 | 232 | 225 | 225 | 165,000 | 2,250 |
| 2002-04-10 | 227 | 233 | 226 | 228 | 333,000 | 2,280 |
| 2002-04-09 | 235 | 236 | 227 | 227 | 495,000 | 2,270 |
| 2002-04-08 | 225 | 235 | 225 | 235 | 675,000 | 2,350 |
| 2002-04-05 | 225 | 228 | 224 | 225 | 212,000 | 2,250 |
| 2002-04-04 | 223 | 229 | 221 | 227 | 247,000 | 2,270 |
| 2002-04-03 | 216 | 227 | 216 | 221 | 325,000 | 2,210 |
| 2002-04-02 | 220 | 222 | 216 | 218 | 364,000 | 2,180 |
| 2002-04-01 | 236 | 236 | 223 | 223 | 1,087,000 | 2,230 |
| 2002-03-29 | 219 | 232 | 219 | 226 | 2,037,000 | 2,260 |
| 2002-03-28 | 215 | 218 | 213 | 215 | 139,000 | 2,150 |
| 2002-03-27 | 210 | 213 | 210 | 213 | 98,000 | 2,130 |
| 2002-03-26 | 215 | 215 | 211 | 212 | 102,000 | 2,120 |
| 2002-03-25 | 213 | 217 | 209 | 213 | 204,000 | 2,130 |
| 2002-03-22 | 213 | 213 | 205 | 210 | 262,000 | 2,100 |
| 2002-03-20 | 220 | 220 | 213 | 213 | 246,000 | 2,130 |
| 2002-03-19 | 223 | 224 | 217 | 217 | 213,000 | 2,170 |
| 2002-03-18 | 219 | 224 | 218 | 219 | 346,000 | 2,190 |
| 2002-03-15 | 220 | 223 | 214 | 219 | 580,000 | 2,190 |
| 2002-03-14 | 210 | 215 | 207 | 214 | 164,000 | 2,140 |
| 2002-03-13 | 207 | 216 | 207 | 210 | 150,000 | 2,100 |
| 2002-03-12 | 221 | 222 | 214 | 215 | 263,000 | 2,150 |
| 2002-03-11 | 207 | 226 | 207 | 220 | 960,000 | 2,200 |
| 2002-03-08 | 205 | 208 | 204 | 206 | 310,000 | 2,060 |
| 2002-03-07 | 205 | 206 | 202 | 204 | 172,000 | 2,040 |
| 2002-03-06 | 211 | 211 | 205 | 207 | 114,000 | 2,070 |
| 2002-03-05 | 215 | 218 | 202 | 211 | 208,000 | 2,110 |
| 2002-03-04 | 201 | 217 | 200 | 215 | 541,000 | 2,150 |
| 2002-03-01 | 200 | 203 | 196 | 201 | 137,000 | 2,010 |
| 2002-02-28 | 196 | 205 | 191 | 199 | 161,000 | 1,990 |
| 2002-02-27 | 185 | 196 | 185 | 196 | 229,000 | 1,960 |
| 2002-02-26 | 201 | 204 | 191 | 195 | 239,000 | 1,950 |
| 2002-02-25 | 205 | 208 | 202 | 202 | 152,000 | 2,020 |
| 2002-02-22 | 205 | 206 | 201 | 205 | 187,000 | 2,050 |
| 2002-02-21 | 205 | 205 | 200 | 204 | 133,000 | 2,040 |
| 2002-02-20 | 204 | 206 | 201 | 204 | 120,000 | 2,040 |
| 2002-02-19 | 207 | 209 | 202 | 204 | 378,000 | 2,040 |
| 2002-02-18 | 203 | 205 | 194 | 203 | 189,000 | 2,030 |
| 2002-02-15 | 210 | 210 | 201 | 205 | 242,000 | 2,050 |
| 2002-02-14 | 207 | 213 | 202 | 203 | 264,000 | 2,030 |
| 2002-02-13 | 221 | 222 | 200 | 205 | 1,199,000 | 2,050 |
| 2002-02-12 | 206 | 218 | 201 | 218 | 1,461,000 | 2,180 |
| 2002-02-08 | 180 | 193 | 180 | 191 | 495,000 | 1,910 |
| 2002-02-07 | 177 | 180 | 176 | 180 | 138,000 | 1,800 |
| 2002-02-06 | 176 | 179 | 176 | 178 | 138,000 | 1,780 |
| 2002-02-05 | 179 | 179 | 177 | 179 | 166,000 | 1,790 |
| 2002-02-04 | 182 | 182 | 177 | 180 | 147,000 | 1,800 |
| 2002-02-01 | 183 | 183 | 177 | 179 | 220,000 | 1,790 |
| 2002-01-31 | 182 | 183 | 179 | 179 | 101,000 | 1,790 |
| 2002-01-30 | 175 | 180 | 175 | 180 | 161,000 | 1,800 |
| 2002-01-29 | 184 | 185 | 178 | 180 | 99,000 | 1,800 |
| 2002-01-28 | 181 | 184 | 180 | 184 | 63,000 | 1,840 |
| 2002-01-25 | 185 | 185 | 177 | 180 | 212,000 | 1,800 |
| 2002-01-24 | 186 | 186 | 177 | 182 | 182,000 | 1,820 |
| 2002-01-23 | 187 | 189 | 177 | 183 | 482,000 | 1,830 |
| 2002-01-22 | 180 | 202 | 180 | 192 | 1,841,000 | 1,920 |
| 2002-01-21 | 174 | 179 | 174 | 179 | 311,000 | 1,790 |
| 2002-01-18 | 171 | 174 | 167 | 174 | 237,000 | 1,740 |
| 2002-01-17 | 168 | 173 | 166 | 171 | 211,000 | 1,710 |
| 2002-01-16 | 168 | 170 | 164 | 168 | 383,000 | 1,680 |
| 2002-01-15 | 176 | 176 | 167 | 167 | 385,000 | 1,670 |
| 2002-01-11 | 180 | 180 | 171 | 171 | 384,000 | 1,710 |
| 2002-01-10 | 180 | 184 | 176 | 178 | 331,000 | 1,780 |
| 2002-01-09 | 174 | 186 | 171 | 180 | 936,000 | 1,800 |
| 2002-01-08 | 171 | 173 | 168 | 169 | 536,000 | 1,690 |
| 2002-01-07 | 170 | 177 | 168 | 176 | 454,000 | 1,760 |
| 2002-01-04 | 175 | 175 | 170 | 172 | 119,000 | 1,720 |
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
