8260 (株)井筒屋 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 287 | 287 | 287 | 287 | 1,000 | 2,438.40 |
| 1983-12-26 | 288 | 288 | 288 | 288 | 1,000 | 2,446.90 |
| 1983-12-23 | 287 | 287 | 287 | 287 | 18,000 | 2,438.40 |
| 1983-12-22 | 288 | 288 | 288 | 288 | 3,000 | 2,446.90 |
| 1983-12-21 | 288 | 288 | 288 | 288 | 16,000 | 2,446.90 |
| 1983-12-20 | 287 | 287 | 287 | 287 | 4,000 | 2,438.40 |
| 1983-12-19 | 288 | 288 | 288 | 288 | 1,000 | 2,446.90 |
| 1983-12-15 | 288 | 288 | 285 | 288 | 10,000 | 2,446.90 |
| 1983-12-09 | 288 | 288 | 288 | 288 | 101,000 | 2,446.90 |
| 1983-12-08 | 288 | 288 | 288 | 288 | 2,000 | 2,446.90 |
| 1983-12-07 | 285 | 288 | 285 | 288 | 34,000 | 2,446.90 |
| 1983-12-05 | 285 | 285 | 285 | 285 | 9,000 | 2,421.41 |
| 1983-12-02 | 285 | 285 | 280 | 285 | 7,000 | 2,421.41 |
| 1983-12-01 | 288 | 288 | 288 | 288 | 5,000 | 2,446.90 |
| 1983-11-30 | 288 | 288 | 288 | 288 | 8,000 | 2,446.90 |
| 1983-11-29 | 285 | 285 | 285 | 285 | 11,000 | 2,421.41 |
| 1983-11-28 | 289 | 289 | 289 | 289 | 22,000 | 2,455.40 |
| 1983-11-25 | 286 | 289 | 286 | 289 | 14,000 | 2,455.40 |
| 1983-11-24 | 284 | 284 | 284 | 284 | 7,000 | 2,412.91 |
| 1983-11-22 | 284 | 284 | 280 | 280 | 3,000 | 2,378.93 |
| 1983-11-21 | 285 | 285 | 285 | 285 | 1,000 | 2,421.41 |
| 1983-11-19 | 285 | 285 | 285 | 285 | 4,000 | 2,421.41 |
| 1983-11-18 | 284 | 284 | 284 | 284 | 1,000 | 2,412.91 |
| 1983-11-15 | 284 | 284 | 284 | 284 | 1,000 | 2,412.91 |
| 1983-11-14 | 284 | 288 | 284 | 284 | 25,000 | 2,412.91 |
| 1983-11-10 | 288 | 288 | 288 | 288 | 1,000 | 2,446.90 |
| 1983-11-09 | 285 | 285 | 285 | 285 | 1,000 | 2,421.41 |
| 1983-11-08 | 285 | 285 | 285 | 285 | 3,000 | 2,421.41 |
| 1983-11-05 | 284 | 285 | 284 | 285 | 127,000 | 2,421.41 |
| 1983-11-04 | 283 | 284 | 283 | 284 | 201,000 | 2,412.91 |
| 1983-11-02 | 284 | 284 | 284 | 284 | 131,000 | 2,412.91 |
| 1983-11-01 | 279 | 284 | 279 | 284 | 9,000 | 2,412.91 |
| 1983-10-25 | 280 | 284 | 280 | 284 | 20,000 | 2,412.91 |
| 1983-10-14 | 289 | 289 | 289 | 289 | 1,000 | 2,455.40 |
| 1983-10-13 | 288 | 288 | 288 | 288 | 100,000 | 2,446.90 |
| 1983-10-12 | 287 | 288 | 287 | 288 | 69,000 | 2,446.90 |
| 1983-10-11 | 288 | 288 | 288 | 288 | 2,000 | 2,446.90 |
| 1983-10-06 | 288 | 288 | 288 | 288 | 200,000 | 2,446.90 |
| 1983-10-05 | 283 | 288 | 283 | 288 | 105,000 | 2,446.90 |
| 1983-09-21 | 280 | 288 | 280 | 288 | 25,000 | 2,446.90 |
| 1983-09-13 | 288 | 288 | 288 | 288 | 1,000 | 2,446.90 |
| 1983-09-09 | 289 | 289 | 289 | 289 | 150,000 | 2,455.40 |
| 1983-09-07 | 289 | 289 | 289 | 289 | 128,000 | 2,455.40 |
| 1983-09-02 | 289 | 289 | 289 | 289 | 100,000 | 2,455.40 |
| 1983-08-31 | 288 | 289 | 288 | 289 | 13,000 | 2,455.40 |
| 1983-08-23 | 280 | 289 | 280 | 289 | 18,000 | 2,455.40 |
| 1983-08-18 | 285 | 285 | 285 | 285 | 15,000 | 2,421.41 |
| 1983-08-12 | 289 | 289 | 289 | 289 | 51,000 | 2,455.40 |
| 1983-08-11 | 284 | 289 | 284 | 289 | 10,000 | 2,455.40 |
| 1983-08-05 | 289 | 289 | 289 | 289 | 2,000 | 2,455.40 |
| 1983-08-01 | 290 | 290 | 290 | 290 | 5,000 | 2,463.89 |
| 1983-07-30 | 286 | 291 | 286 | 291 | 5,000 | 2,472.39 |
| 1983-07-29 | 290 | 290 | 290 | 290 | 400,000 | 2,463.89 |
| 1983-07-28 | 290 | 290 | 290 | 290 | 309,000 | 2,463.89 |
| 1983-07-27 | 284 | 290 | 283 | 290 | 47,000 | 2,463.89 |
| 1983-07-26 | 284 | 284 | 284 | 284 | 10,000 | 2,412.91 |
| 1983-07-25 | 285 | 285 | 285 | 285 | 33,000 | 2,421.41 |
| 1983-07-22 | 275 | 284 | 275 | 284 | 23,000 | 2,412.91 |
| 1983-07-05 | 285 | 285 | 285 | 285 | 5,000 | 2,421.41 |
| 1983-06-30 | 286 | 286 | 286 | 286 | 3,000 | 2,429.91 |
| 1983-06-27 | 288 | 288 | 287 | 287 | 3,000 | 2,438.40 |
| 1983-06-25 | 289 | 289 | 289 | 289 | 1,000 | 2,455.40 |
| 1983-06-24 | 288 | 290 | 288 | 290 | 21,000 | 2,463.89 |
| 1983-06-13 | 290 | 290 | 290 | 290 | 8,000 | 2,463.89 |
| 1983-06-09 | 276 | 285 | 276 | 285 | 16,000 | 2,421.41 |
| 1983-05-30 | 290 | 291 | 290 | 291 | 61,000 | 2,472.39 |
| 1983-05-23 | 287 | 291 | 287 | 291 | 16,000 | 2,472.39 |
| 1983-05-17 | 290 | 290 | 290 | 290 | 5,000 | 2,463.89 |
| 1983-05-13 | 283 | 287 | 283 | 287 | 18,000 | 2,438.40 |
| 1983-05-12 | 283 | 283 | 283 | 283 | 5,000 | 2,404.42 |
| 1983-05-10 | 290 | 290 | 290 | 290 | 146,000 | 2,463.89 |
| 1983-05-09 | 278 | 290 | 277 | 290 | 17,000 | 2,463.89 |
| 1983-05-07 | 283 | 283 | 283 | 283 | 2,000 | 2,404.42 |
| 1983-05-02 | 288 | 288 | 288 | 288 | 100,000 | 2,446.90 |
| 1983-04-28 | 286 | 288 | 286 | 288 | 102,000 | 2,446.90 |
| 1983-04-25 | 285 | 288 | 285 | 288 | 114,000 | 2,446.90 |
| 1983-04-23 | 285 | 287 | 285 | 287 | 21,000 | 2,438.40 |
| 1983-04-22 | 285 | 287 | 285 | 287 | 7,000 | 2,438.40 |
| 1983-04-21 | 286 | 286 | 286 | 286 | 38,000 | 2,429.91 |
| 1983-04-20 | 282 | 287 | 282 | 287 | 5,000 | 2,438.40 |
| 1983-04-19 | 282 | 282 | 282 | 282 | 4,000 | 2,395.92 |
| 1983-04-12 | 287 | 287 | 287 | 287 | 1,000 | 2,438.40 |
| 1983-04-09 | 288 | 288 | 287 | 287 | 35,000 | 2,438.40 |
| 1983-03-31 | 288 | 288 | 288 | 288 | 14,000 | 2,446.90 |
| 1983-03-25 | 288 | 288 | 288 | 288 | 36,000 | 2,446.90 |
| 1983-03-24 | 288 | 288 | 288 | 288 | 265,000 | 2,446.90 |
| 1983-03-18 | 286 | 288 | 286 | 288 | 13,000 | 2,446.90 |
| 1983-03-16 | 286 | 286 | 286 | 286 | 1,000 | 2,429.91 |
| 1983-03-15 | 288 | 288 | 288 | 288 | 500,000 | 2,446.90 |
| 1983-03-11 | 288 | 288 | 288 | 288 | 252,000 | 2,446.90 |
| 1983-03-08 | 288 | 288 | 288 | 288 | 268,000 | 2,446.90 |
| 1983-03-04 | 288 | 288 | 288 | 288 | 523,000 | 2,446.90 |
| 1983-03-03 | 288 | 288 | 288 | 288 | 576,000 | 2,446.90 |
| 1983-03-02 | 288 | 288 | 288 | 288 | 175,000 | 2,446.90 |
| 1983-03-01 | 288 | 288 | 288 | 288 | 523,000 | 2,446.90 |
| 1983-02-26 | 283 | 288 | 283 | 288 | 12,000 | 2,446.90 |
| 1983-02-25 | 274 | 284 | 274 | 284 | 18,000 | 2,412.91 |
| 1983-02-23 | 288 | 288 | 288 | 288 | 6,000 | 2,446.90 |
| 1983-02-22 | 288 | 288 | 288 | 288 | 16,000 | 2,446.90 |
| 1983-02-16 | 280 | 287 | 280 | 287 | 11,000 | 2,438.40 |
| 1983-02-15 | 280 | 280 | 280 | 280 | 2,000 | 2,378.93 |
| 1983-02-08 | 288 | 288 | 288 | 288 | 11,000 | 2,446.90 |
| 1983-02-01 | 287 | 289 | 287 | 287 | 3,000 | 2,438.40 |
| 1983-01-31 | 289 | 289 | 289 | 289 | 30,000 | 2,455.40 |
| 1983-01-25 | 289 | 289 | 289 | 289 | 15,000 | 2,455.40 |
| 1983-01-24 | 289 | 289 | 289 | 289 | 5,000 | 2,455.40 |
| 1983-01-22 | 289 | 289 | 289 | 289 | 30,000 | 2,455.40 |
| 1983-01-18 | 289 | 289 | 289 | 289 | 5,000 | 2,455.40 |
| 1983-01-17 | 288 | 289 | 288 | 289 | 20,000 | 2,455.40 |
| 1983-01-13 | 288 | 288 | 288 | 288 | 30,000 | 2,446.90 |
| 1983-01-08 | 288 | 288 | 288 | 288 | 50,000 | 2,446.90 |
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
