8260 (株)井筒屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 61 | 64 | 61 | 64 | 48,000 | 640 |
| 2008-12-29 | 63 | 63 | 61 | 62 | 67,000 | 620 |
| 2008-12-26 | 62 | 63 | 61 | 61 | 102,000 | 610 |
| 2008-12-25 | 64 | 65 | 60 | 62 | 113,000 | 620 |
| 2008-12-24 | 60 | 60 | 59 | 60 | 184,000 | 600 |
| 2008-12-22 | 62 | 63 | 60 | 62 | 69,000 | 620 |
| 2008-12-19 | 62 | 62 | 61 | 61 | 69,000 | 610 |
| 2008-12-18 | 64 | 65 | 62 | 62 | 165,000 | 620 |
| 2008-12-17 | 67 | 67 | 65 | 66 | 94,000 | 660 |
| 2008-12-16 | 68 | 68 | 65 | 67 | 124,000 | 670 |
| 2008-12-15 | 65 | 68 | 63 | 65 | 592,000 | 650 |
| 2008-12-12 | 59 | 62 | 58 | 61 | 262,000 | 610 |
| 2008-12-11 | 60 | 60 | 58 | 60 | 125,000 | 600 |
| 2008-12-10 | 58 | 60 | 58 | 60 | 89,000 | 600 |
| 2008-12-09 | 63 | 63 | 60 | 60 | 141,000 | 600 |
| 2008-12-08 | 58 | 62 | 58 | 61 | 109,000 | 610 |
| 2008-12-05 | 60 | 61 | 59 | 59 | 120,000 | 590 |
| 2008-12-04 | 62 | 62 | 60 | 61 | 110,000 | 610 |
| 2008-12-03 | 61 | 61 | 59 | 61 | 96,000 | 610 |
| 2008-12-02 | 59 | 61 | 59 | 59 | 242,000 | 590 |
| 2008-12-01 | 64 | 64 | 62 | 63 | 175,000 | 630 |
| 2008-11-28 | 67 | 67 | 65 | 65 | 108,000 | 650 |
| 2008-11-27 | 67 | 67 | 66 | 67 | 101,000 | 670 |
| 2008-11-26 | 65 | 68 | 64 | 68 | 183,000 | 680 |
| 2008-11-25 | 72 | 72 | 66 | 66 | 232,000 | 660 |
| 2008-11-21 | 65 | 67 | 65 | 67 | 209,000 | 670 |
| 2008-11-20 | 67 | 69 | 67 | 68 | 263,000 | 680 |
| 2008-11-19 | 69 | 71 | 65 | 71 | 646,000 | 710 |
| 2008-11-18 | 64 | 76 | 64 | 71 | 1,172,000 | 710 |
| 2008-11-17 | 64 | 66 | 63 | 66 | 479,000 | 660 |
| 2008-11-14 | 60 | 66 | 60 | 64 | 814,000 | 640 |
| 2008-11-13 | 58 | 62 | 57 | 62 | 395,000 | 620 |
| 2008-11-12 | 58 | 64 | 57 | 61 | 562,000 | 610 |
| 2008-11-11 | 58 | 61 | 55 | 58 | 235,000 | 580 |
| 2008-11-10 | 54 | 57 | 54 | 57 | 145,000 | 570 |
| 2008-11-07 | 52 | 56 | 52 | 55 | 156,000 | 550 |
| 2008-11-06 | 55 | 56 | 53 | 54 | 283,000 | 540 |
| 2008-11-05 | 55 | 58 | 54 | 58 | 277,000 | 580 |
| 2008-11-04 | 51 | 54 | 50 | 54 | 208,000 | 540 |
| 2008-10-31 | 53 | 53 | 51 | 51 | 264,000 | 510 |
| 2008-10-30 | 50 | 54 | 50 | 54 | 303,000 | 540 |
| 2008-10-29 | 50 | 52 | 49 | 50 | 309,000 | 500 |
| 2008-10-28 | 46 | 47 | 45 | 47 | 292,000 | 470 |
| 2008-10-27 | 52 | 52 | 48 | 49 | 410,000 | 490 |
| 2008-10-24 | 52 | 52 | 50 | 52 | 192,000 | 520 |
| 2008-10-23 | 52 | 53 | 50 | 53 | 290,000 | 530 |
| 2008-10-22 | 55 | 55 | 53 | 53 | 128,000 | 530 |
| 2008-10-21 | 55 | 56 | 54 | 55 | 160,000 | 550 |
| 2008-10-20 | 52 | 54 | 52 | 54 | 192,000 | 540 |
| 2008-10-17 | 53 | 54 | 52 | 54 | 227,000 | 540 |
| 2008-10-16 | 56 | 56 | 50 | 51 | 626,000 | 510 |
| 2008-10-15 | 64 | 64 | 58 | 60 | 425,000 | 600 |
| 2008-10-14 | 62 | 65 | 56 | 61 | 552,000 | 610 |
| 2008-10-10 | 50 | 51 | 48 | 49 | 554,000 | 490 |
| 2008-10-09 | 59 | 59 | 55 | 55 | 443,000 | 550 |
| 2008-10-08 | 62 | 63 | 59 | 61 | 706,000 | 610 |
| 2008-10-07 | 61 | 66 | 60 | 64 | 1,248,000 | 640 |
| 2008-10-06 | 62 | 63 | 61 | 63 | 760,000 | 630 |
| 2008-10-03 | 61 | 64 | 60 | 62 | 260,000 | 620 |
| 2008-10-02 | 64 | 65 | 62 | 62 | 186,000 | 620 |
| 2008-10-01 | 64 | 66 | 63 | 66 | 207,000 | 660 |
| 2008-09-30 | 63 | 64 | 61 | 64 | 302,000 | 640 |
| 2008-09-29 | 69 | 69 | 66 | 66 | 137,000 | 660 |
| 2008-09-26 | 70 | 71 | 67 | 69 | 270,000 | 690 |
| 2008-09-25 | 72 | 72 | 69 | 70 | 214,000 | 700 |
| 2008-09-24 | 71 | 73 | 70 | 71 | 381,000 | 710 |
| 2008-09-22 | 77 | 77 | 73 | 74 | 211,000 | 740 |
| 2008-09-19 | 76 | 78 | 74 | 77 | 241,000 | 770 |
| 2008-09-18 | 74 | 78 | 73 | 76 | 290,000 | 760 |
| 2008-09-17 | 73 | 78 | 73 | 77 | 367,000 | 770 |
| 2008-09-16 | 72 | 76 | 69 | 74 | 637,000 | 740 |
| 2008-09-12 | 70 | 74 | 70 | 74 | 222,000 | 740 |
| 2008-09-11 | 71 | 72 | 70 | 70 | 132,000 | 700 |
| 2008-09-10 | 70 | 72 | 69 | 71 | 136,000 | 710 |
| 2008-09-09 | 72 | 72 | 69 | 70 | 161,000 | 700 |
| 2008-09-08 | 65 | 71 | 65 | 71 | 316,000 | 710 |
| 2008-09-05 | 68 | 69 | 66 | 66 | 248,000 | 660 |
| 2008-09-04 | 72 | 72 | 70 | 70 | 141,000 | 700 |
| 2008-09-03 | 76 | 76 | 69 | 73 | 324,000 | 730 |
| 2008-09-02 | 76 | 77 | 75 | 76 | 184,000 | 760 |
| 2008-09-01 | 76 | 77 | 75 | 75 | 127,000 | 750 |
| 2008-08-29 | 76 | 78 | 76 | 78 | 115,000 | 780 |
| 2008-08-28 | 76 | 77 | 76 | 76 | 118,000 | 760 |
| 2008-08-27 | 76 | 77 | 76 | 76 | 49,000 | 760 |
| 2008-08-26 | 76 | 78 | 76 | 78 | 85,000 | 780 |
| 2008-08-25 | 80 | 80 | 77 | 78 | 213,000 | 780 |
| 2008-08-22 | 76 | 77 | 76 | 77 | 59,000 | 770 |
| 2008-08-21 | 77 | 77 | 76 | 76 | 166,000 | 760 |
| 2008-08-20 | 77 | 78 | 76 | 78 | 120,000 | 780 |
| 2008-08-19 | 78 | 79 | 76 | 78 | 261,000 | 780 |
| 2008-08-18 | 78 | 80 | 77 | 80 | 92,000 | 800 |
| 2008-08-15 | 82 | 82 | 78 | 78 | 345,000 | 780 |
| 2008-08-14 | 79 | 79 | 78 | 79 | 171,000 | 790 |
| 2008-08-13 | 80 | 80 | 79 | 80 | 132,000 | 800 |
| 2008-08-12 | 80 | 81 | 79 | 79 | 113,000 | 790 |
| 2008-08-11 | 82 | 82 | 80 | 80 | 149,000 | 800 |
| 2008-08-08 | 82 | 82 | 80 | 81 | 270,000 | 810 |
| 2008-08-07 | 84 | 84 | 81 | 83 | 116,000 | 830 |
| 2008-08-06 | 85 | 85 | 82 | 84 | 140,000 | 840 |
| 2008-08-05 | 82 | 83 | 81 | 83 | 203,000 | 830 |
| 2008-08-04 | 85 | 86 | 80 | 81 | 437,000 | 810 |
| 2008-08-01 | 88 | 88 | 86 | 86 | 204,000 | 860 |
| 2008-07-31 | 88 | 89 | 88 | 89 | 117,000 | 890 |
| 2008-07-30 | 89 | 89 | 88 | 89 | 86,000 | 890 |
| 2008-07-29 | 88 | 89 | 88 | 88 | 36,000 | 880 |
| 2008-07-28 | 89 | 90 | 88 | 88 | 37,000 | 880 |
| 2008-07-25 | 90 | 90 | 88 | 88 | 161,000 | 880 |
| 2008-07-24 | 88 | 90 | 88 | 90 | 143,000 | 900 |
| 2008-07-23 | 87 | 88 | 87 | 87 | 110,000 | 870 |
| 2008-07-22 | 87 | 87 | 86 | 87 | 80,000 | 870 |
| 2008-07-18 | 88 | 89 | 86 | 87 | 107,000 | 870 |
| 2008-07-17 | 87 | 88 | 87 | 88 | 57,000 | 880 |
| 2008-07-16 | 86 | 87 | 86 | 86 | 89,000 | 860 |
| 2008-07-15 | 90 | 90 | 87 | 88 | 273,000 | 880 |
| 2008-07-14 | 88 | 90 | 88 | 90 | 117,000 | 900 |
| 2008-07-11 | 88 | 89 | 87 | 87 | 121,000 | 870 |
| 2008-07-10 | 88 | 89 | 88 | 88 | 89,000 | 880 |
| 2008-07-09 | 88 | 90 | 88 | 88 | 143,000 | 880 |
| 2008-07-08 | 89 | 89 | 87 | 87 | 180,000 | 870 |
| 2008-07-07 | 89 | 90 | 87 | 89 | 249,000 | 890 |
| 2008-07-04 | 90 | 90 | 88 | 89 | 120,000 | 890 |
| 2008-07-03 | 89 | 90 | 86 | 89 | 344,000 | 890 |
| 2008-07-02 | 93 | 93 | 89 | 89 | 254,000 | 890 |
| 2008-07-01 | 93 | 94 | 92 | 93 | 85,000 | 930 |
| 2008-06-30 | 90 | 93 | 90 | 92 | 171,000 | 920 |
| 2008-06-27 | 90 | 91 | 90 | 90 | 195,000 | 900 |
| 2008-06-26 | 91 | 92 | 90 | 92 | 367,000 | 920 |
| 2008-06-25 | 92 | 93 | 91 | 91 | 381,000 | 910 |
| 2008-06-24 | 93 | 93 | 92 | 92 | 227,000 | 920 |
| 2008-06-23 | 95 | 96 | 90 | 93 | 602,000 | 930 |
| 2008-06-20 | 98 | 99 | 96 | 96 | 458,000 | 960 |
| 2008-06-19 | 99 | 100 | 98 | 98 | 178,000 | 980 |
| 2008-06-18 | 99 | 102 | 98 | 99 | 864,000 | 990 |
| 2008-06-17 | 97 | 99 | 97 | 98 | 103,000 | 980 |
| 2008-06-16 | 98 | 99 | 97 | 98 | 241,000 | 980 |
| 2008-06-13 | 100 | 100 | 96 | 97 | 412,000 | 970 |
| 2008-06-12 | 96 | 101 | 95 | 99 | 763,000 | 990 |
| 2008-06-11 | 96 | 97 | 95 | 96 | 257,000 | 960 |
| 2008-06-10 | 98 | 98 | 96 | 96 | 226,000 | 960 |
| 2008-06-09 | 97 | 98 | 96 | 97 | 361,000 | 970 |
| 2008-06-06 | 103 | 103 | 99 | 99 | 498,000 | 990 |
| 2008-06-05 | 98 | 104 | 97 | 103 | 1,507,000 | 1,030 |
| 2008-06-04 | 96 | 99 | 95 | 99 | 416,000 | 990 |
| 2008-06-03 | 96 | 97 | 96 | 96 | 261,000 | 960 |
| 2008-06-02 | 97 | 97 | 96 | 97 | 168,000 | 970 |
| 2008-05-30 | 97 | 98 | 96 | 97 | 110,000 | 970 |
| 2008-05-29 | 96 | 97 | 95 | 96 | 248,000 | 960 |
| 2008-05-28 | 97 | 97 | 96 | 96 | 278,000 | 960 |
| 2008-05-27 | 96 | 98 | 95 | 98 | 311,000 | 980 |
| 2008-05-26 | 97 | 97 | 95 | 95 | 230,000 | 950 |
| 2008-05-23 | 97 | 99 | 96 | 97 | 415,000 | 970 |
| 2008-05-22 | 97 | 98 | 96 | 97 | 402,000 | 970 |
| 2008-05-21 | 99 | 100 | 98 | 98 | 418,000 | 980 |
| 2008-05-20 | 101 | 101 | 99 | 99 | 309,000 | 990 |
| 2008-05-19 | 98 | 100 | 98 | 99 | 533,000 | 990 |
| 2008-05-16 | 103 | 103 | 100 | 100 | 333,000 | 1,000 |
| 2008-05-15 | 104 | 105 | 101 | 101 | 1,224,000 | 1,010 |
| 2008-05-14 | 100 | 103 | 100 | 103 | 364,000 | 1,030 |
| 2008-05-13 | 102 | 102 | 99 | 101 | 211,000 | 1,010 |
| 2008-05-12 | 100 | 102 | 100 | 102 | 228,000 | 1,020 |
| 2008-05-09 | 101 | 102 | 100 | 101 | 182,000 | 1,010 |
| 2008-05-08 | 101 | 101 | 99 | 101 | 265,000 | 1,010 |
| 2008-05-07 | 102 | 103 | 99 | 100 | 378,000 | 1,000 |
| 2008-05-02 | 103 | 103 | 101 | 102 | 247,000 | 1,020 |
| 2008-05-01 | 104 | 106 | 101 | 101 | 441,000 | 1,010 |
| 2008-04-30 | 103 | 106 | 102 | 104 | 400,000 | 1,040 |
| 2008-04-28 | 102 | 104 | 102 | 104 | 323,000 | 1,040 |
| 2008-04-25 | 104 | 104 | 102 | 102 | 361,000 | 1,020 |
| 2008-04-24 | 103 | 103 | 101 | 101 | 378,000 | 1,010 |
| 2008-04-23 | 103 | 103 | 101 | 102 | 373,000 | 1,020 |
| 2008-04-22 | 105 | 105 | 102 | 102 | 547,000 | 1,020 |
| 2008-04-21 | 104 | 107 | 102 | 107 | 920,000 | 1,070 |
| 2008-04-18 | 103 | 104 | 101 | 102 | 1,251,000 | 1,020 |
| 2008-04-17 | 108 | 108 | 102 | 102 | 3,196,000 | 1,020 |
| 2008-04-16 | 117 | 119 | 105 | 108 | 13,394,000 | 1,080 |
| 2008-04-15 | 100 | 115 | 100 | 112 | 26,620,000 | 1,120 |
| 2008-04-14 | 92 | 95 | 91 | 95 | 214,000 | 950 |
| 2008-04-11 | 92 | 93 | 91 | 93 | 190,000 | 930 |
| 2008-04-10 | 92 | 93 | 91 | 92 | 354,000 | 920 |
| 2008-04-09 | 91 | 97 | 91 | 94 | 680,000 | 940 |
| 2008-04-08 | 92 | 93 | 91 | 91 | 130,000 | 910 |
| 2008-04-07 | 91 | 93 | 90 | 93 | 135,000 | 930 |
| 2008-04-04 | 91 | 92 | 90 | 90 | 111,000 | 900 |
| 2008-04-03 | 92 | 92 | 91 | 92 | 95,000 | 920 |
| 2008-04-02 | 92 | 93 | 91 | 92 | 187,000 | 920 |
| 2008-04-01 | 88 | 91 | 88 | 91 | 156,000 | 910 |
| 2008-03-31 | 90 | 91 | 88 | 88 | 223,000 | 880 |
| 2008-03-28 | 94 | 94 | 90 | 92 | 241,000 | 920 |
| 2008-03-27 | 91 | 95 | 91 | 94 | 227,000 | 940 |
| 2008-03-26 | 93 | 94 | 91 | 93 | 161,000 | 930 |
| 2008-03-25 | 95 | 95 | 90 | 93 | 235,000 | 930 |
| 2008-03-24 | 93 | 94 | 91 | 91 | 193,000 | 910 |
| 2008-03-21 | 88 | 91 | 87 | 91 | 247,000 | 910 |
| 2008-03-19 | 88 | 89 | 86 | 86 | 195,000 | 860 |
| 2008-03-18 | 86 | 87 | 85 | 86 | 129,000 | 860 |
| 2008-03-17 | 88 | 88 | 84 | 86 | 381,000 | 860 |
| 2008-03-14 | 89 | 90 | 87 | 87 | 441,000 | 870 |
| 2008-03-13 | 94 | 94 | 89 | 89 | 219,000 | 890 |
| 2008-03-12 | 94 | 95 | 91 | 92 | 208,000 | 920 |
| 2008-03-11 | 88 | 92 | 88 | 91 | 180,000 | 910 |
| 2008-03-10 | 92 | 93 | 89 | 90 | 449,000 | 900 |
| 2008-03-07 | 93 | 94 | 92 | 93 | 325,000 | 930 |
| 2008-03-06 | 91 | 100 | 91 | 97 | 1,135,000 | 970 |
| 2008-03-05 | 91 | 91 | 90 | 90 | 153,000 | 900 |
| 2008-03-04 | 90 | 93 | 90 | 92 | 222,000 | 920 |
| 2008-03-03 | 92 | 93 | 90 | 91 | 262,000 | 910 |
| 2008-02-29 | 97 | 98 | 94 | 94 | 303,000 | 940 |
| 2008-02-28 | 98 | 99 | 97 | 99 | 188,000 | 990 |
| 2008-02-27 | 98 | 101 | 97 | 99 | 550,000 | 990 |
| 2008-02-26 | 105 | 105 | 94 | 95 | 678,000 | 950 |
| 2008-02-25 | 98 | 102 | 97 | 102 | 555,000 | 1,020 |
| 2008-02-22 | 93 | 98 | 93 | 97 | 609,000 | 970 |
| 2008-02-21 | 95 | 95 | 92 | 93 | 410,000 | 930 |
| 2008-02-20 | 90 | 98 | 90 | 94 | 1,180,000 | 940 |
| 2008-02-19 | 90 | 91 | 89 | 91 | 215,000 | 910 |
| 2008-02-18 | 88 | 91 | 88 | 90 | 273,000 | 900 |
| 2008-02-15 | 89 | 89 | 86 | 87 | 438,000 | 870 |
| 2008-02-14 | 87 | 89 | 87 | 88 | 186,000 | 880 |
| 2008-02-13 | 86 | 87 | 86 | 87 | 79,000 | 870 |
| 2008-02-12 | 85 | 87 | 85 | 85 | 125,000 | 850 |
| 2008-02-08 | 85 | 87 | 85 | 85 | 264,000 | 850 |
| 2008-02-07 | 88 | 88 | 85 | 87 | 248,000 | 870 |
| 2008-02-06 | 88 | 89 | 88 | 88 | 350,000 | 880 |
| 2008-02-05 | 90 | 91 | 89 | 91 | 292,000 | 910 |
| 2008-02-04 | 91 | 93 | 90 | 92 | 179,000 | 920 |
| 2008-02-01 | 91 | 92 | 90 | 91 | 140,000 | 910 |
| 2008-01-31 | 89 | 92 | 88 | 92 | 286,000 | 920 |
| 2008-01-30 | 90 | 91 | 88 | 90 | 356,000 | 900 |
| 2008-01-29 | 89 | 89 | 86 | 89 | 324,000 | 890 |
| 2008-01-28 | 88 | 89 | 86 | 86 | 335,000 | 860 |
| 2008-01-25 | 84 | 89 | 84 | 89 | 581,000 | 890 |
| 2008-01-24 | 80 | 84 | 79 | 83 | 630,000 | 830 |
| 2008-01-23 | 81 | 82 | 79 | 81 | 719,000 | 810 |
| 2008-01-22 | 83 | 83 | 78 | 78 | 894,000 | 780 |
| 2008-01-21 | 87 | 89 | 84 | 84 | 476,000 | 840 |
| 2008-01-18 | 83 | 90 | 82 | 89 | 972,000 | 890 |
| 2008-01-17 | 88 | 89 | 84 | 88 | 1,037,000 | 880 |
| 2008-01-16 | 86 | 90 | 84 | 87 | 952,000 | 870 |
| 2008-01-15 | 100 | 100 | 91 | 91 | 1,233,000 | 910 |
| 2008-01-11 | 102 | 103 | 99 | 100 | 790,000 | 1,000 |
| 2008-01-10 | 104 | 105 | 101 | 103 | 467,000 | 1,030 |
| 2008-01-09 | 101 | 105 | 100 | 105 | 547,000 | 1,050 |
| 2008-01-08 | 104 | 104 | 102 | 103 | 452,000 | 1,030 |
| 2008-01-07 | 102 | 106 | 101 | 105 | 537,000 | 1,050 |
| 2008-01-04 | 104 | 106 | 103 | 104 | 300,000 | 1,040 |
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
