8260 (株)井筒屋の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	394	398	393	398	27,300	398
2016-12-29	399	399	394	397	24,000	397
2016-12-28	395	400	393	400	35,300	400
2016-12-27	394	395	391	394	36,600	394
2016-12-26	401	402	395	395	57,900	395
2016-12-22	401	402	400	402	21,500	402
2016-12-21	410	410	402	403	28,400	403
2016-12-20	411	411	407	409	17,400	409
2016-12-19	412	414	400	410	73,900	410
2016-12-16	417	420	417	420	37,100	420
2016-12-15	415	423	414	418	65,700	418
2016-12-14	411	414	409	414	34,200	414
2016-12-13	411	414	409	414	20,200	414
2016-12-12	409	412	402	412	49,100	412
2016-12-09	404	409	401	409	49,700	409
2016-12-08	412	412	406	409	68,100	409
2016-12-07	404	410	404	409	41,900	409
2016-12-06	401	408	401	404	32,000	404
2016-12-05	400	403	399	400	22,000	400
2016-12-02	402	404	400	404	23,600	404
2016-12-01	403	404	398	399	36,500	399
2016-11-30	403	405	402	402	11,800	402
2016-11-29	402	403	400	403	16,200	403
2016-11-28	413	413	405	405	17,400	405
2016-11-25	410	414	408	409	38,600	409
2016-11-24	413	415	409	413	29,900	413
2016-11-22	397	411	394	406	80,200	406
2016-11-21	394	397	393	397	28,700	397
2016-11-18	391	392	391	392	18,300	392
2016-11-17	391	391	388	390	20,700	390
2016-11-16	394	394	390	391	17,100	391
2016-11-15	394	395	390	391	27,600	391
2016-11-14	383	389	383	389	42,600	389
2016-11-11	380	383	379	382	26,100	382
2016-11-10	377	381	376	379	28,900	379
2016-11-09	382	383	366	368	46,200	368
2016-11-08	384	384	380	382	17,500	382
2016-11-07	385	386	378	384	41,000	384
2016-11-04	387	390	385	385	21,500	385
2016-11-02	390	390	385	386	30,300	386
2016-11-01	390	391	387	390	28,600	390
2016-10-31	390	393	389	392	25,600	392
2016-10-28	390	390	387	388	26,400	388
2016-10-27	385	390	385	387	22,800	387
2016-10-26	385	388	384	384	22,500	384
2016-10-25	389	393	384	386	52,900	386
2016-10-24	389	389	386	388	15,600	388
2016-10-21	389	393	386	386	30,500	386
2016-10-20	390	393	388	391	39,200	391
2016-10-19	386	390	386	387	18,000	387
2016-10-17	392	392	386	386	29,500	386
2016-10-13	391	391	387	387	29,800	387
2016-10-12	401	401	387	387	73,700	387
2016-10-11	403	407	402	403	10,900	403
2016-10-07	405	405	402	403	15,300	403
2016-10-06	408	411	403	405	18,700	405
2016-10-05	402	405	402	405	19,200	405
2016-10-04	405	405	402	405	11,200	405
2016-10-03	406	406	402	403	15,600	403
2016-09-30	406	407	405	407	18,200	407
2016-09-29	412	412	403	409	29,300	409
2016-09-28	412	414	408	412	22,300	412
2016-09-27	415	416	412	416	33,500	416
2016-09-26	416	417	414	415	20,600	415
2016-09-23	420	421	412	415	22,600	415
2016-09-21	417	423	415	421	31,600	421
2016-09-20	416	422	414	416	23,400	416
2016-09-16	415	424	415	417	30,400	417
2016-09-15	419	423	413	416	47,700	416
2016-09-14	422	424	419	423	29,400	423
2016-09-13	427	429	423	428	21,400	428
2016-09-12	424	428	419	426	33,300	426
2016-09-09	426	430	425	427	52,300	427
2016-09-08	433	434	427	434	32,200	434
2016-09-07	424	433	420	431	32,400	431
2016-09-06	424	430	424	427	20,100	427
2016-09-05	432	432	425	428	27,600	428
2016-09-02	437	439	432	434	35,500	434
2016-09-01	428	432	415	431	50,800	431
2016-08-31	411	429	409	428	73,400	428
2016-08-30	389	407	384	407	81,000	407
2016-08-29	386	387	376	385	139,600	385
2016-08-26	42	43	41	41	1,373,000	410
2016-08-25	42	43	42	43	511,000	430
2016-08-24	43	43	42	42	539,000	420
2016-08-23	43	44	43	43	422,000	430
2016-08-22	43	43	42	43	394,000	430
2016-08-19	43	44	42	43	358,000	430
2016-08-18	43	44	42	43	715,000	430
2016-08-17	44	44	42	44	884,000	440
2016-08-16	44	44	43	44	379,000	440
2016-08-15	45	45	44	44	694,000	440
2016-08-12	44	45	43	45	420,000	450
2016-08-10	45	45	43	44	535,000	440
2016-08-09	44	46	44	45	937,000	450
2016-08-08	44	44	43	44	354,000	440
2016-08-05	43	44	42	44	437,000	440
2016-08-04	43	43	42	42	373,000	420
2016-08-03	43	44	43	43	503,000	430
2016-08-02	45	45	44	44	411,000	440
2016-08-01	44	45	44	45	321,000	450
2016-07-29	45	46	44	44	364,000	440
2016-07-28	45	46	45	45	413,000	450
2016-07-27	44	45	44	44	503,000	440
2016-07-26	45	45	44	44	426,000	440
2016-07-25	45	46	45	46	425,000	460
2016-07-22	45	46	45	45	380,000	450
2016-07-21	45	46	45	45	285,000	450
2016-07-20	46	46	45	46	418,000	460
2016-07-19	47	47	45	47	397,000	470
2016-07-15	46	47	46	47	754,000	470
2016-07-14	45	46	44	45	774,000	450
2016-07-13	45	45	44	44	223,000	440
2016-07-12	44	45	43	45	502,000	450
2016-07-11	43	45	43	45	621,000	450
2016-07-08	43	44	42	42	486,000	420
2016-07-07	44	44	43	43	308,000	430
2016-07-06	43	44	43	44	413,000	440
2016-07-05	44	45	44	45	321,000	450
2016-07-04	44	45	43	44	427,000	440
2016-07-01	44	45	43	43	610,000	430
2016-06-30	45	46	43	43	953,000	430
2016-06-29	44	45	43	44	857,000	440
2016-06-28	42	44	41	43	1,220,000	430
2016-06-27	43	44	42	42	586,000	420
2016-06-24	46	47	42	44	975,000	440
2016-06-23	46	47	46	46	373,000	460
2016-06-22	46	47	46	47	491,000	470
2016-06-21	46	47	46	46	459,000	460
2016-06-20	46	47	46	46	427,000	460
2016-06-17	47	47	45	45	543,000	450
2016-06-16	47	48	46	47	463,000	470
2016-06-15	47	47	46	47	539,000	470
2016-06-14	48	48	46	47	853,000	470
2016-06-13	49	49	48	48	508,000	480
2016-06-10	49	50	49	49	600,000	490
2016-06-09	49	50	49	49	357,000	490
2016-06-08	49	50	49	49	411,000	490
2016-06-07	49	49	48	49	350,000	490
2016-06-06	48	49	47	49	643,000	490
2016-06-03	50	50	49	49	1,075,000	490
2016-06-02	51	51	50	50	540,000	500
2016-06-01	51	51	50	51	607,000	510
2016-05-31	50	52	50	52	678,000	520
2016-05-30	50	52	50	51	648,000	510
2016-05-27	51	52	50	52	792,000	520
2016-05-26	51	51	50	50	753,000	500
2016-05-25	51	51	50	51	496,000	510
2016-05-24	51	51	50	51	428,000	510
2016-05-23	51	52	51	51	526,000	510
2016-05-20	52	52	51	51	106,000	510
2016-05-19	52	52	51	51	465,000	510
2016-05-18	51	52	50	51	656,000	510
2016-05-17	52	52	51	51	410,000	510
2016-05-16	53	53	51	52	371,000	520
2016-05-13	51	53	51	52	520,000	520
2016-05-12	51	52	51	51	585,000	510
2016-05-11	54	54	52	52	1,048,000	520
2016-05-10	52	54	52	53	533,000	530
2016-05-09	52	53	51	52	539,000	520
2016-05-06	51	52	51	51	618,000	510
2016-05-02	51	52	50	51	900,000	510
2016-04-28	52	53	51	52	596,000	520
2016-04-27	53	54	53	53	445,000	530
2016-04-26	53	54	53	53	752,000	530
2016-04-25	54	54	53	53	737,000	530
2016-04-22	52	55	52	53	1,247,000	530
2016-04-21	52	54	52	53	1,446,000	530
2016-04-20	53	54	51	51	1,033,000	510
2016-04-19	52	54	52	53	547,000	530
2016-04-18	51	53	49	51	1,874,000	510
2016-04-15	55	55	51	52	1,202,000	520
2016-04-14	56	56	54	55	1,025,000	550
2016-04-13	56	57	55	56	902,000	560
2016-04-12	54	57	54	55	584,000	550
2016-04-11	56	56	55	55	454,000	550
2016-04-08	52	56	51	55	855,000	550
2016-04-07	50	54	50	52	1,157,000	520
2016-04-06	50	51	49	50	861,000	500
2016-04-05	53	53	52	52	611,000	520
2016-04-04	54	55	53	54	802,000	540
2016-04-01	55	55	52	54	1,508,000	540
2016-03-31	54	57	54	55	717,000	550
2016-03-30	56	56	54	54	469,000	540
2016-03-29	56	57	55	55	403,000	550
2016-03-28	55	56	54	56	538,000	560
2016-03-25	55	56	55	55	568,000	550
2016-03-24	57	57	55	55	707,000	550
2016-03-23	57	57	56	56	178,000	560
2016-03-22	57	57	56	57	274,000	570
2016-03-18	57	57	56	56	132,000	560
2016-03-17	57	58	57	57	532,000	570
2016-03-16	59	60	57	58	850,000	580
2016-03-15	59	62	58	59	1,598,000	590
2016-03-14	57	60	56	59	1,360,000	590
2016-03-11	56	57	56	56	671,000	560
2016-03-10	57	57	56	57	702,000	570
2016-03-09	57	57	55	56	540,000	560
2016-03-08	56	58	56	57	1,531,000	570
2016-03-07	55	56	54	55	748,000	550
2016-03-04	53	55	53	54	987,000	540
2016-03-03	52	53	51	53	523,000	530
2016-03-02	51	52	51	52	657,000	520
2016-03-01	50	51	50	50	526,000	500
2016-02-29	51	51	50	51	461,000	510
2016-02-26	51	51	50	50	392,000	500
2016-02-25	50	51	50	50	465,000	500
2016-02-24	49	50	49	49	628,000	490
2016-02-23	50	51	49	49	506,000	490
2016-02-22	49	50	49	50	331,000	500
2016-02-19	49	49	48	49	356,000	490
2016-02-18	49	50	49	49	670,000	490
2016-02-17	48	49	48	49	541,000	490
2016-02-16	46	48	46	48	672,000	480
2016-02-15	47	48	45	46	739,000	460
2016-02-12	43	46	42	44	1,419,000	440
2016-02-10	50	50	48	48	964,000	480
2016-02-09	52	52	50	51	940,000	510
2016-02-08	52	54	52	52	653,000	520
2016-02-05	54	54	52	52	613,000	520
2016-02-04	54	55	54	54	578,000	540
2016-02-03	55	55	54	55	425,000	550
2016-02-02	55	56	55	56	458,000	560
2016-02-01	54	56	54	56	851,000	560
2016-01-29	53	55	52	54	702,000	540
2016-01-28	53	54	53	53	519,000	530
2016-01-27	53	55	53	54	729,000	540
2016-01-26	52	53	52	52	435,000	520
2016-01-25	53	54	52	53	583,000	530
2016-01-22	51	52	50	52	834,000	520
2016-01-21	52	53	48	49	1,755,000	490
2016-01-20	55	56	52	52	944,000	520
2016-01-19	54	55	53	55	689,000	550
2016-01-18	54	55	53	54	1,041,000	540
2016-01-15	57	57	56	56	541,000	560
2016-01-14	56	57	55	57	959,000	570
2016-01-13	56	58	55	57	930,000	570
2016-01-12	57	58	54	55	1,628,000	550
2016-01-08	58	59	57	59	1,250,000	590
2016-01-07	60	60	58	58	978,000	580
2016-01-06	60	61	59	59	1,023,000	590
2016-01-05	59	60	59	60	836,000	600
2016-01-04	60	61	59	60	788,000	600

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8260 (株)井筒屋 の時系列データ [2016年度]

8260 (株)井筒屋の時系列データ [2016年度]