8260 (株)井筒屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 63 | 65 | 61 | 61 | 1,763,000 | 610 |
| 2010-12-29 | 62 | 63 | 61 | 63 | 197,000 | 630 |
| 2010-12-28 | 62 | 63 | 61 | 63 | 152,000 | 630 |
| 2010-12-27 | 62 | 63 | 61 | 62 | 423,000 | 620 |
| 2010-12-24 | 62 | 62 | 61 | 61 | 485,000 | 610 |
| 2010-12-22 | 63 | 64 | 62 | 62 | 362,000 | 620 |
| 2010-12-21 | 63 | 64 | 62 | 63 | 422,000 | 630 |
| 2010-12-20 | 65 | 65 | 63 | 64 | 475,000 | 640 |
| 2010-12-17 | 62 | 64 | 61 | 64 | 1,091,000 | 640 |
| 2010-12-16 | 63 | 64 | 62 | 63 | 397,000 | 630 |
| 2010-12-15 | 63 | 64 | 62 | 63 | 1,726,000 | 630 |
| 2010-12-14 | 67 | 67 | 61 | 62 | 2,748,000 | 620 |
| 2010-12-13 | 65 | 68 | 65 | 66 | 4,619,000 | 660 |
| 2010-12-10 | 61 | 65 | 60 | 64 | 5,406,000 | 640 |
| 2010-12-09 | 61 | 61 | 60 | 60 | 450,000 | 600 |
| 2010-12-08 | 60 | 61 | 60 | 60 | 379,000 | 600 |
| 2010-12-07 | 62 | 62 | 60 | 61 | 937,000 | 610 |
| 2010-12-06 | 60 | 61 | 59 | 61 | 986,000 | 610 |
| 2010-12-03 | 60 | 61 | 58 | 59 | 631,000 | 590 |
| 2010-12-02 | 59 | 61 | 59 | 59 | 968,000 | 590 |
| 2010-12-01 | 58 | 59 | 58 | 58 | 366,000 | 580 |
| 2010-11-30 | 59 | 61 | 58 | 59 | 1,121,000 | 590 |
| 2010-11-29 | 58 | 59 | 58 | 58 | 440,000 | 580 |
| 2010-11-26 | 59 | 59 | 57 | 58 | 640,000 | 580 |
| 2010-11-25 | 60 | 61 | 58 | 59 | 1,167,000 | 590 |
| 2010-11-24 | 56 | 60 | 56 | 60 | 943,000 | 600 |
| 2010-11-22 | 57 | 58 | 56 | 57 | 281,000 | 570 |
| 2010-11-19 | 57 | 58 | 56 | 56 | 370,000 | 560 |
| 2010-11-18 | 57 | 57 | 55 | 57 | 634,000 | 570 |
| 2010-11-17 | 56 | 57 | 56 | 56 | 505,000 | 560 |
| 2010-11-16 | 59 | 59 | 56 | 56 | 435,000 | 560 |
| 2010-11-15 | 58 | 59 | 58 | 59 | 662,000 | 590 |
| 2010-11-12 | 57 | 59 | 57 | 58 | 690,000 | 580 |
| 2010-11-11 | 56 | 58 | 56 | 58 | 1,497,000 | 580 |
| 2010-11-10 | 56 | 56 | 55 | 56 | 147,000 | 560 |
| 2010-11-09 | 55 | 56 | 54 | 56 | 313,000 | 560 |
| 2010-11-08 | 56 | 56 | 54 | 55 | 450,000 | 550 |
| 2010-11-05 | 53 | 55 | 53 | 55 | 456,000 | 550 |
| 2010-11-04 | 52 | 53 | 52 | 53 | 162,000 | 530 |
| 2010-11-02 | 53 | 53 | 52 | 52 | 150,000 | 520 |
| 2010-11-01 | 52 | 53 | 52 | 52 | 129,000 | 520 |
| 2010-10-29 | 54 | 54 | 52 | 53 | 232,000 | 530 |
| 2010-10-28 | 53 | 54 | 52 | 54 | 402,000 | 540 |
| 2010-10-27 | 53 | 54 | 53 | 53 | 226,000 | 530 |
| 2010-10-26 | 53 | 54 | 53 | 53 | 282,000 | 530 |
| 2010-10-25 | 54 | 55 | 53 | 54 | 301,000 | 540 |
| 2010-10-22 | 53 | 54 | 53 | 54 | 116,000 | 540 |
| 2010-10-21 | 55 | 55 | 53 | 54 | 308,000 | 540 |
| 2010-10-20 | 54 | 55 | 53 | 54 | 304,000 | 540 |
| 2010-10-19 | 53 | 55 | 53 | 55 | 368,000 | 550 |
| 2010-10-18 | 55 | 55 | 53 | 54 | 502,000 | 540 |
| 2010-10-15 | 56 | 57 | 55 | 55 | 687,000 | 550 |
| 2010-10-14 | 57 | 58 | 56 | 57 | 551,000 | 570 |
| 2010-10-13 | 57 | 58 | 56 | 56 | 428,000 | 560 |
| 2010-10-12 | 58 | 59 | 57 | 57 | 329,000 | 570 |
| 2010-10-08 | 58 | 60 | 57 | 58 | 1,086,000 | 580 |
| 2010-10-07 | 57 | 58 | 57 | 58 | 336,000 | 580 |
| 2010-10-06 | 58 | 58 | 56 | 57 | 2,273,000 | 570 |
| 2010-10-05 | 62 | 66 | 58 | 58 | 11,071,000 | 580 |
| 2010-10-04 | 60 | 62 | 58 | 62 | 1,222,000 | 620 |
| 2010-10-01 | 62 | 62 | 59 | 60 | 1,604,000 | 600 |
| 2010-09-30 | 62 | 64 | 62 | 62 | 1,603,000 | 620 |
| 2010-09-29 | 60 | 64 | 60 | 63 | 2,344,000 | 630 |
| 2010-09-28 | 60 | 60 | 59 | 60 | 212,000 | 600 |
| 2010-09-27 | 59 | 60 | 59 | 60 | 491,000 | 600 |
| 2010-09-24 | 60 | 60 | 59 | 59 | 325,000 | 590 |
| 2010-09-22 | 61 | 61 | 59 | 59 | 420,000 | 590 |
| 2010-09-21 | 59 | 62 | 59 | 61 | 1,559,000 | 610 |
| 2010-09-17 | 60 | 61 | 59 | 59 | 771,000 | 590 |
| 2010-09-16 | 59 | 61 | 58 | 61 | 1,856,000 | 610 |
| 2010-09-15 | 57 | 60 | 57 | 59 | 3,360,000 | 590 |
| 2010-09-14 | 57 | 59 | 57 | 57 | 874,000 | 570 |
| 2010-09-13 | 58 | 58 | 56 | 57 | 484,000 | 570 |
| 2010-09-10 | 58 | 58 | 56 | 57 | 460,000 | 570 |
| 2010-09-09 | 58 | 59 | 57 | 57 | 824,000 | 570 |
| 2010-09-08 | 56 | 58 | 55 | 57 | 1,570,000 | 570 |
| 2010-09-07 | 54 | 59 | 54 | 58 | 2,917,000 | 580 |
| 2010-09-06 | 53 | 54 | 53 | 53 | 162,000 | 530 |
| 2010-09-03 | 53 | 54 | 52 | 53 | 164,000 | 530 |
| 2010-09-02 | 54 | 54 | 52 | 53 | 244,000 | 530 |
| 2010-09-01 | 53 | 54 | 53 | 53 | 262,000 | 530 |
| 2010-08-31 | 54 | 54 | 52 | 53 | 145,000 | 530 |
| 2010-08-30 | 55 | 56 | 54 | 55 | 451,000 | 550 |
| 2010-08-27 | 52 | 54 | 52 | 54 | 346,000 | 540 |
| 2010-08-26 | 52 | 53 | 52 | 52 | 85,000 | 520 |
| 2010-08-25 | 53 | 53 | 52 | 52 | 397,000 | 520 |
| 2010-08-24 | 54 | 54 | 53 | 54 | 265,000 | 540 |
| 2010-08-23 | 55 | 55 | 54 | 54 | 88,000 | 540 |
| 2010-08-20 | 55 | 56 | 54 | 56 | 170,000 | 560 |
| 2010-08-19 | 55 | 56 | 54 | 55 | 170,000 | 550 |
| 2010-08-18 | 55 | 56 | 54 | 56 | 167,000 | 560 |
| 2010-08-17 | 55 | 55 | 54 | 54 | 139,000 | 540 |
| 2010-08-16 | 56 | 56 | 55 | 55 | 271,000 | 550 |
| 2010-08-13 | 55 | 56 | 55 | 56 | 155,000 | 560 |
| 2010-08-12 | 54 | 55 | 54 | 54 | 432,000 | 540 |
| 2010-08-11 | 56 | 56 | 55 | 55 | 336,000 | 550 |
| 2010-08-10 | 57 | 58 | 56 | 56 | 204,000 | 560 |
| 2010-08-09 | 57 | 58 | 57 | 57 | 260,000 | 570 |
| 2010-08-06 | 57 | 58 | 57 | 58 | 143,000 | 580 |
| 2010-08-05 | 58 | 58 | 57 | 58 | 316,000 | 580 |
| 2010-08-04 | 58 | 58 | 57 | 57 | 239,000 | 570 |
| 2010-08-03 | 59 | 59 | 57 | 59 | 387,000 | 590 |
| 2010-08-02 | 58 | 59 | 58 | 58 | 246,000 | 580 |
| 2010-07-30 | 59 | 59 | 58 | 58 | 529,000 | 580 |
| 2010-07-29 | 59 | 61 | 59 | 59 | 424,000 | 590 |
| 2010-07-28 | 59 | 60 | 58 | 60 | 258,000 | 600 |
| 2010-07-27 | 60 | 60 | 58 | 59 | 769,000 | 590 |
| 2010-07-26 | 60 | 62 | 59 | 60 | 1,864,000 | 600 |
| 2010-07-23 | 58 | 59 | 57 | 58 | 281,000 | 580 |
| 2010-07-22 | 57 | 58 | 57 | 57 | 251,000 | 570 |
| 2010-07-21 | 59 | 60 | 57 | 57 | 490,000 | 570 |
| 2010-07-20 | 58 | 61 | 58 | 58 | 933,000 | 580 |
| 2010-07-16 | 59 | 59 | 57 | 59 | 702,000 | 590 |
| 2010-07-15 | 61 | 61 | 59 | 59 | 551,000 | 590 |
| 2010-07-14 | 58 | 62 | 58 | 61 | 1,938,000 | 610 |
| 2010-07-13 | 59 | 59 | 57 | 57 | 384,000 | 570 |
| 2010-07-12 | 60 | 60 | 59 | 59 | 393,000 | 590 |
| 2010-07-09 | 60 | 61 | 57 | 60 | 1,967,000 | 600 |
| 2010-07-08 | 62 | 62 | 60 | 60 | 1,352,000 | 600 |
| 2010-07-07 | 64 | 65 | 60 | 60 | 3,262,000 | 600 |
| 2010-07-06 | 71 | 72 | 64 | 64 | 14,052,000 | 640 |
| 2010-07-05 | 56 | 59 | 56 | 59 | 794,000 | 590 |
| 2010-07-02 | 54 | 57 | 54 | 56 | 380,000 | 560 |
| 2010-07-01 | 55 | 56 | 54 | 54 | 676,000 | 540 |
| 2010-06-30 | 55 | 57 | 53 | 57 | 785,000 | 570 |
| 2010-06-29 | 57 | 60 | 56 | 56 | 682,000 | 560 |
| 2010-06-28 | 60 | 60 | 57 | 57 | 556,000 | 570 |
| 2010-06-25 | 61 | 62 | 58 | 60 | 1,067,000 | 600 |
| 2010-06-24 | 60 | 66 | 60 | 62 | 2,830,000 | 620 |
| 2010-06-23 | 61 | 62 | 59 | 60 | 830,000 | 600 |
| 2010-06-22 | 62 | 62 | 60 | 62 | 261,000 | 620 |
| 2010-06-21 | 61 | 63 | 61 | 62 | 518,000 | 620 |
| 2010-06-18 | 61 | 62 | 60 | 62 | 573,000 | 620 |
| 2010-06-17 | 64 | 64 | 61 | 62 | 499,000 | 620 |
| 2010-06-16 | 64 | 65 | 63 | 64 | 820,000 | 640 |
| 2010-06-15 | 67 | 70 | 62 | 63 | 4,527,000 | 630 |
| 2010-06-14 | 57 | 65 | 57 | 65 | 4,284,000 | 650 |
| 2010-06-11 | 57 | 57 | 55 | 56 | 775,000 | 560 |
| 2010-06-10 | 57 | 58 | 55 | 55 | 694,000 | 550 |
| 2010-06-09 | 61 | 61 | 57 | 57 | 721,000 | 570 |
| 2010-06-08 | 60 | 63 | 59 | 61 | 1,983,000 | 610 |
| 2010-06-07 | 62 | 63 | 60 | 61 | 496,000 | 610 |
| 2010-06-04 | 64 | 65 | 63 | 64 | 627,000 | 640 |
| 2010-06-03 | 67 | 68 | 65 | 66 | 1,693,000 | 660 |
| 2010-06-02 | 73 | 75 | 64 | 64 | 8,185,000 | 640 |
| 2010-06-01 | 60 | 73 | 59 | 72 | 10,130,000 | 720 |
| 2010-05-31 | 56 | 60 | 55 | 58 | 1,027,000 | 580 |
| 2010-05-28 | 55 | 58 | 54 | 55 | 1,678,000 | 550 |
| 2010-05-27 | 52 | 54 | 51 | 53 | 303,000 | 530 |
| 2010-05-26 | 52 | 53 | 51 | 52 | 469,000 | 520 |
| 2010-05-25 | 53 | 53 | 51 | 52 | 519,000 | 520 |
| 2010-05-24 | 54 | 55 | 53 | 53 | 402,000 | 530 |
| 2010-05-21 | 53 | 54 | 51 | 54 | 860,000 | 540 |
| 2010-05-20 | 53 | 55 | 52 | 55 | 402,000 | 550 |
| 2010-05-19 | 51 | 55 | 51 | 54 | 1,181,000 | 540 |
| 2010-05-18 | 61 | 61 | 54 | 56 | 1,821,000 | 560 |
| 2010-05-17 | 64 | 64 | 62 | 62 | 629,000 | 620 |
| 2010-05-14 | 62 | 64 | 62 | 63 | 303,000 | 630 |
| 2010-05-13 | 63 | 64 | 62 | 63 | 304,000 | 630 |
| 2010-05-12 | 64 | 64 | 62 | 62 | 524,000 | 620 |
| 2010-05-11 | 66 | 66 | 64 | 65 | 1,262,000 | 650 |
| 2010-05-10 | 60 | 64 | 60 | 64 | 1,300,000 | 640 |
| 2010-05-07 | 59 | 62 | 58 | 60 | 2,254,000 | 600 |
| 2010-05-06 | 66 | 67 | 63 | 64 | 2,031,000 | 640 |
| 2010-04-30 | 68 | 70 | 68 | 68 | 1,307,000 | 680 |
| 2010-04-28 | 68 | 69 | 67 | 69 | 1,168,000 | 690 |
| 2010-04-27 | 69 | 71 | 68 | 70 | 2,615,000 | 700 |
| 2010-04-26 | 71 | 72 | 68 | 70 | 2,530,000 | 700 |
| 2010-04-23 | 68 | 71 | 68 | 69 | 1,966,000 | 690 |
| 2010-04-22 | 70 | 72 | 68 | 69 | 4,000,000 | 690 |
| 2010-04-21 | 67 | 72 | 67 | 70 | 6,807,000 | 700 |
| 2010-04-20 | 72 | 74 | 66 | 66 | 11,193,000 | 660 |
| 2010-04-19 | 77 | 83 | 72 | 74 | 45,316,000 | 740 |
| 2010-04-16 | 69 | 83 | 66 | 75 | 92,519,000 | 750 |
| 2010-04-15 | 50 | 56 | 50 | 55 | 13,295,000 | 550 |
| 2010-04-14 | 51 | 52 | 49 | 51 | 2,752,000 | 510 |
| 2010-04-13 | 49 | 52 | 49 | 51 | 3,904,000 | 510 |
| 2010-04-12 | 48 | 51 | 47 | 48 | 4,477,000 | 480 |
| 2010-04-09 | 49 | 49 | 48 | 48 | 994,000 | 480 |
| 2010-04-08 | 48 | 50 | 47 | 48 | 1,820,000 | 480 |
| 2010-04-07 | 50 | 50 | 48 | 49 | 2,112,000 | 490 |
| 2010-04-06 | 51 | 52 | 48 | 49 | 4,403,000 | 490 |
| 2010-04-05 | 47 | 53 | 47 | 51 | 11,215,000 | 510 |
| 2010-04-02 | 47 | 48 | 46 | 47 | 2,114,000 | 470 |
| 2010-04-01 | 47 | 48 | 46 | 47 | 2,027,000 | 470 |
| 2010-03-31 | 48 | 49 | 47 | 47 | 1,846,000 | 470 |
| 2010-03-30 | 47 | 49 | 46 | 47 | 5,542,000 | 470 |
| 2010-03-29 | 46 | 50 | 45 | 47 | 16,792,000 | 470 |
| 2010-03-26 | 54 | 55 | 46 | 46 | 21,758,000 | 460 |
| 2010-03-25 | 59 | 60 | 55 | 56 | 41,781,000 | 560 |
| 2010-03-24 | 46 | 57 | 45 | 56 | 35,649,000 | 560 |
| 2010-03-23 | 36 | 45 | 36 | 45 | 11,567,000 | 450 |
| 2010-03-19 | 33 | 38 | 33 | 35 | 4,142,000 | 350 |
| 2010-03-18 | 34 | 34 | 33 | 33 | 127,000 | 330 |
| 2010-03-17 | 33 | 34 | 33 | 34 | 154,000 | 340 |
| 2010-03-16 | 33 | 33 | 32 | 33 | 371,000 | 330 |
| 2010-03-15 | 34 | 34 | 32 | 33 | 523,000 | 330 |
| 2010-03-12 | 33 | 34 | 33 | 34 | 478,000 | 340 |
| 2010-03-11 | 34 | 34 | 33 | 33 | 489,000 | 330 |
| 2010-03-10 | 33 | 34 | 33 | 34 | 595,000 | 340 |
| 2010-03-09 | 32 | 34 | 32 | 33 | 618,000 | 330 |
| 2010-03-08 | 32 | 33 | 32 | 32 | 923,000 | 320 |
| 2010-03-05 | 32 | 33 | 32 | 32 | 420,000 | 320 |
| 2010-03-04 | 33 | 33 | 32 | 32 | 397,000 | 320 |
| 2010-03-03 | 34 | 34 | 32 | 33 | 537,000 | 330 |
| 2010-03-02 | 33 | 36 | 32 | 34 | 2,668,000 | 340 |
| 2010-03-01 | 33 | 33 | 32 | 32 | 179,000 | 320 |
| 2010-02-26 | 33 | 34 | 33 | 33 | 210,000 | 330 |
| 2010-02-25 | 34 | 34 | 33 | 33 | 254,000 | 330 |
| 2010-02-24 | 33 | 34 | 33 | 33 | 66,000 | 330 |
| 2010-02-23 | 33 | 34 | 33 | 34 | 195,000 | 340 |
| 2010-02-22 | 33 | 34 | 33 | 34 | 276,000 | 340 |
| 2010-02-19 | 34 | 34 | 33 | 33 | 329,000 | 330 |
| 2010-02-18 | 34 | 34 | 33 | 33 | 146,000 | 330 |
| 2010-02-17 | 33 | 34 | 33 | 34 | 104,000 | 340 |
| 2010-02-16 | 33 | 34 | 33 | 33 | 100,000 | 330 |
| 2010-02-15 | 34 | 34 | 33 | 33 | 579,000 | 330 |
| 2010-02-12 | 33 | 34 | 32 | 32 | 166,000 | 320 |
| 2010-02-10 | 34 | 34 | 33 | 33 | 127,000 | 330 |
| 2010-02-09 | 33 | 34 | 32 | 34 | 261,000 | 340 |
| 2010-02-08 | 33 | 34 | 32 | 33 | 272,000 | 330 |
| 2010-02-05 | 32 | 34 | 31 | 34 | 502,000 | 340 |
| 2010-02-04 | 34 | 34 | 32 | 33 | 694,000 | 330 |
| 2010-02-03 | 35 | 35 | 34 | 34 | 199,000 | 340 |
| 2010-02-02 | 34 | 36 | 33 | 35 | 428,000 | 350 |
| 2010-02-01 | 36 | 37 | 33 | 34 | 988,000 | 340 |
| 2010-01-29 | 37 | 38 | 36 | 36 | 409,000 | 360 |
| 2010-01-28 | 37 | 38 | 37 | 38 | 145,000 | 380 |
| 2010-01-27 | 38 | 38 | 37 | 37 | 117,000 | 370 |
| 2010-01-26 | 39 | 39 | 38 | 38 | 75,000 | 380 |
| 2010-01-25 | 39 | 39 | 38 | 39 | 124,000 | 390 |
| 2010-01-22 | 38 | 39 | 37 | 39 | 269,000 | 390 |
| 2010-01-21 | 38 | 39 | 38 | 39 | 272,000 | 390 |
| 2010-01-20 | 38 | 39 | 38 | 39 | 170,000 | 390 |
| 2010-01-19 | 38 | 39 | 38 | 38 | 217,000 | 380 |
| 2010-01-18 | 39 | 40 | 38 | 38 | 244,000 | 380 |
| 2010-01-15 | 40 | 40 | 39 | 40 | 424,000 | 400 |
| 2010-01-14 | 39 | 40 | 39 | 40 | 628,000 | 400 |
| 2010-01-13 | 41 | 41 | 39 | 39 | 929,000 | 390 |
| 2010-01-12 | 42 | 45 | 40 | 42 | 2,712,000 | 420 |
| 2010-01-08 | 40 | 41 | 39 | 40 | 591,000 | 400 |
| 2010-01-07 | 38 | 40 | 38 | 40 | 368,000 | 400 |
| 2010-01-06 | 39 | 39 | 38 | 39 | 62,000 | 390 |
| 2010-01-05 | 38 | 39 | 37 | 38 | 183,000 | 380 |
| 2010-01-04 | 37 | 38 | 37 | 38 | 283,000 | 380 |
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
