8260 (株)井筒屋 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 330 | 330 | 330 | 330 | 2,000 | 3,084.11 |
| 1985-12-24 | 334 | 340 | 334 | 340 | 19,000 | 3,177.57 |
| 1985-12-23 | 337 | 337 | 334 | 334 | 8,000 | 3,121.50 |
| 1985-12-20 | 335 | 337 | 335 | 337 | 9,000 | 3,149.53 |
| 1985-12-18 | 338 | 338 | 335 | 335 | 4,000 | 3,130.84 |
| 1985-12-17 | 337 | 338 | 337 | 338 | 2,000 | 3,158.88 |
| 1985-12-16 | 334 | 340 | 334 | 340 | 6,000 | 3,177.57 |
| 1985-12-13 | 337 | 337 | 337 | 337 | 2,000 | 3,149.53 |
| 1985-12-12 | 336 | 336 | 336 | 336 | 1,000 | 3,140.19 |
| 1985-12-11 | 340 | 340 | 340 | 340 | 3,000 | 3,177.57 |
| 1985-12-10 | 338 | 338 | 333 | 333 | 10,000 | 3,112.15 |
| 1985-12-09 | 350 | 350 | 340 | 340 | 12,000 | 3,177.57 |
| 1985-12-07 | 344 | 346 | 344 | 346 | 2,000 | 3,233.64 |
| 1985-12-06 | 343 | 343 | 343 | 343 | 2,000 | 3,205.61 |
| 1985-12-05 | 341 | 341 | 340 | 340 | 5,000 | 3,177.57 |
| 1985-12-04 | 345 | 345 | 345 | 345 | 6,000 | 3,224.30 |
| 1985-12-03 | 345 | 345 | 340 | 340 | 2,000 | 3,177.57 |
| 1985-12-02 | 350 | 350 | 350 | 350 | 5,000 | 3,271.03 |
| 1985-11-30 | 350 | 350 | 350 | 350 | 3,000 | 3,271.03 |
| 1985-11-29 | 351 | 365 | 350 | 365 | 18,000 | 3,411.21 |
| 1985-11-28 | 350 | 350 | 350 | 350 | 3,000 | 3,271.03 |
| 1985-11-27 | 368 | 370 | 368 | 370 | 4,000 | 3,457.94 |
| 1985-11-26 | 350 | 372 | 350 | 372 | 16,000 | 3,476.64 |
| 1985-11-25 | 345 | 360 | 345 | 360 | 25,000 | 3,364.49 |
| 1985-11-22 | 340 | 340 | 340 | 340 | 1,000 | 3,177.57 |
| 1985-11-21 | 345 | 349 | 340 | 340 | 4,000 | 3,177.57 |
| 1985-11-20 | 330 | 350 | 330 | 350 | 19,000 | 3,271.03 |
| 1985-11-19 | 330 | 330 | 330 | 330 | 11,000 | 3,084.11 |
| 1985-11-15 | 331 | 360 | 331 | 360 | 17,000 | 3,364.49 |
| 1985-11-14 | 330 | 330 | 330 | 330 | 12,000 | 3,084.11 |
| 1985-11-12 | 351 | 351 | 350 | 351 | 17,000 | 3,280.37 |
| 1985-11-11 | 366 | 366 | 361 | 361 | 7,000 | 3,373.83 |
| 1985-11-08 | 371 | 371 | 371 | 371 | 2,000 | 3,467.29 |
| 1985-11-07 | 380 | 380 | 380 | 380 | 3,000 | 3,551.40 |
| 1985-11-06 | 392 | 395 | 387 | 395 | 52,000 | 3,691.59 |
| 1985-11-05 | 385 | 395 | 385 | 395 | 65,000 | 3,691.59 |
| 1985-11-02 | 380 | 395 | 379 | 395 | 78,000 | 3,691.59 |
| 1985-11-01 | 350 | 380 | 345 | 380 | 128,000 | 3,551.40 |
| 1985-10-31 | 341 | 345 | 341 | 345 | 20,000 | 3,224.30 |
| 1985-10-30 | 350 | 360 | 350 | 360 | 38,000 | 3,364.49 |
| 1985-10-29 | 325 | 325 | 325 | 325 | 2,000 | 3,037.38 |
| 1985-10-28 | 327 | 327 | 327 | 327 | 1,000 | 3,056.07 |
| 1985-10-26 | 335 | 335 | 330 | 335 | 3,000 | 3,130.84 |
| 1985-10-25 | 330 | 335 | 330 | 335 | 3,000 | 3,130.84 |
| 1985-10-24 | 335 | 340 | 331 | 331 | 21,000 | 3,093.46 |
| 1985-10-23 | 320 | 335 | 320 | 335 | 8,000 | 3,130.84 |
| 1985-10-22 | 330 | 330 | 325 | 325 | 2,000 | 3,037.38 |
| 1985-10-21 | 335 | 335 | 330 | 330 | 11,000 | 3,084.11 |
| 1985-10-19 | 330 | 340 | 330 | 330 | 5,000 | 3,084.11 |
| 1985-10-18 | 327 | 327 | 327 | 327 | 4,000 | 3,056.07 |
| 1985-10-17 | 325 | 325 | 325 | 325 | 1,000 | 3,037.38 |
| 1985-10-16 | 321 | 321 | 321 | 321 | 3,000 | 3,000 |
| 1985-10-15 | 319 | 320 | 316 | 320 | 14,000 | 2,990.65 |
| 1985-10-11 | 320 | 320 | 320 | 320 | 8,000 | 2,990.65 |
| 1985-10-09 | 320 | 320 | 320 | 320 | 3,000 | 2,990.65 |
| 1985-10-03 | 316 | 320 | 315 | 315 | 8,000 | 2,943.93 |
| 1985-10-02 | 315 | 315 | 315 | 315 | 5,000 | 2,943.93 |
| 1985-10-01 | 315 | 315 | 315 | 315 | 4,000 | 2,943.93 |
| 1985-09-30 | 331 | 331 | 326 | 326 | 11,000 | 3,046.73 |
| 1985-09-28 | 325 | 330 | 325 | 330 | 5,000 | 3,084.11 |
| 1985-09-27 | 330 | 330 | 330 | 330 | 5,000 | 3,084.11 |
| 1985-09-26 | 320 | 320 | 320 | 320 | 3,000 | 2,990.65 |
| 1985-09-25 | 315 | 315 | 315 | 315 | 13,000 | 2,943.93 |
| 1985-09-24 | 313 | 315 | 313 | 315 | 8,000 | 2,943.93 |
| 1985-09-20 | 320 | 320 | 320 | 320 | 5,000 | 2,990.65 |
| 1985-09-19 | 320 | 329 | 320 | 329 | 8,000 | 3,074.77 |
| 1985-09-18 | 305 | 330 | 305 | 320 | 28,000 | 2,990.65 |
| 1985-09-11 | 325 | 325 | 325 | 325 | 2,000 | 3,037.38 |
| 1985-09-09 | 331 | 331 | 331 | 331 | 4,000 | 3,093.46 |
| 1985-09-07 | 330 | 330 | 330 | 330 | 5,000 | 3,084.11 |
| 1985-09-06 | 330 | 330 | 330 | 330 | 5,000 | 3,084.11 |
| 1985-09-04 | 331 | 331 | 331 | 331 | 4,000 | 3,093.46 |
| 1985-09-03 | 326 | 340 | 326 | 340 | 3,000 | 3,177.57 |
| 1985-09-02 | 331 | 331 | 331 | 331 | 9,000 | 3,093.46 |
| 1985-08-31 | 331 | 331 | 331 | 331 | 4,000 | 3,093.46 |
| 1985-08-30 | 326 | 326 | 326 | 326 | 14,000 | 3,046.73 |
| 1985-08-29 | 322 | 326 | 322 | 325 | 7,000 | 3,037.38 |
| 1985-08-28 | 320 | 323 | 320 | 323 | 3,000 | 3,018.69 |
| 1985-08-27 | 359 | 360 | 350 | 350 | 30,000 | 2,973.66 |
| 1985-08-26 | 356 | 359 | 356 | 359 | 10,000 | 3,050.13 |
| 1985-08-24 | 356 | 359 | 356 | 359 | 26,000 | 3,050.13 |
| 1985-08-23 | 359 | 359 | 355 | 356 | 21,000 | 3,024.64 |
| 1985-08-21 | 360 | 360 | 356 | 360 | 15,000 | 3,058.62 |
| 1985-08-20 | 360 | 360 | 356 | 356 | 5,000 | 3,024.64 |
| 1985-08-19 | 358 | 364 | 358 | 362 | 19,000 | 3,075.62 |
| 1985-08-17 | 350 | 360 | 350 | 360 | 10,000 | 3,058.62 |
| 1985-08-16 | 354 | 354 | 350 | 350 | 17,000 | 2,973.66 |
| 1985-08-15 | 355 | 355 | 355 | 355 | 6,000 | 3,016.14 |
| 1985-08-14 | 360 | 360 | 356 | 360 | 15,000 | 3,058.62 |
| 1985-08-13 | 359 | 359 | 359 | 359 | 11,000 | 3,050.13 |
| 1985-08-12 | 364 | 364 | 360 | 360 | 5,000 | 3,058.62 |
| 1985-08-09 | 365 | 368 | 360 | 363 | 28,000 | 3,084.11 |
| 1985-08-08 | 360 | 360 | 360 | 360 | 8,000 | 3,058.62 |
| 1985-08-07 | 363 | 363 | 359 | 360 | 11,000 | 3,058.62 |
| 1985-08-06 | 360 | 360 | 360 | 360 | 12,000 | 3,058.62 |
| 1985-08-05 | 359 | 360 | 359 | 360 | 30,000 | 3,058.62 |
| 1985-08-03 | 345 | 354 | 345 | 354 | 15,000 | 3,007.65 |
| 1985-08-02 | 337 | 338 | 335 | 335 | 8,000 | 2,846.22 |
| 1985-08-01 | 336 | 339 | 336 | 339 | 2,000 | 2,880.20 |
| 1985-07-31 | 344 | 344 | 340 | 340 | 7,000 | 2,888.70 |
| 1985-07-30 | 345 | 345 | 345 | 345 | 1,000 | 2,931.18 |
| 1985-07-29 | 341 | 341 | 341 | 341 | 2,000 | 2,897.20 |
| 1985-07-27 | 340 | 340 | 340 | 340 | 10,000 | 2,888.70 |
| 1985-07-24 | 335 | 335 | 330 | 335 | 6,000 | 2,846.22 |
| 1985-07-23 | 331 | 335 | 331 | 335 | 6,000 | 2,846.22 |
| 1985-07-22 | 330 | 330 | 330 | 330 | 7,000 | 2,803.74 |
| 1985-07-20 | 321 | 321 | 321 | 321 | 3,000 | 2,727.27 |
| 1985-07-19 | 325 | 325 | 324 | 324 | 7,000 | 2,752.76 |
| 1985-07-18 | 320 | 320 | 320 | 320 | 2,000 | 2,718.78 |
| 1985-07-16 | 340 | 340 | 340 | 340 | 1,000 | 2,888.70 |
| 1985-07-15 | 345 | 345 | 340 | 340 | 12,000 | 2,888.70 |
| 1985-07-12 | 340 | 345 | 340 | 345 | 9,000 | 2,931.18 |
| 1985-07-10 | 340 | 340 | 340 | 340 | 4,000 | 2,888.70 |
| 1985-07-09 | 340 | 340 | 340 | 340 | 3,000 | 2,888.70 |
| 1985-07-08 | 338 | 343 | 333 | 333 | 8,000 | 2,829.23 |
| 1985-07-06 | 339 | 339 | 339 | 339 | 4,000 | 2,880.20 |
| 1985-07-05 | 340 | 340 | 340 | 340 | 10,000 | 2,888.70 |
| 1985-07-04 | 341 | 341 | 340 | 340 | 4,000 | 2,888.70 |
| 1985-07-03 | 340 | 340 | 340 | 340 | 1,000 | 2,888.70 |
| 1985-07-02 | 339 | 339 | 339 | 339 | 6,000 | 2,880.20 |
| 1985-07-01 | 338 | 338 | 338 | 338 | 3,000 | 2,871.71 |
| 1985-06-29 | 338 | 338 | 338 | 338 | 5,000 | 2,871.71 |
| 1985-06-28 | 345 | 345 | 340 | 342 | 4,000 | 2,905.69 |
| 1985-06-27 | 345 | 345 | 345 | 345 | 12,000 | 2,931.18 |
| 1985-06-26 | 351 | 355 | 351 | 355 | 3,000 | 3,016.14 |
| 1985-06-25 | 341 | 345 | 341 | 345 | 5,000 | 2,931.18 |
| 1985-06-24 | 340 | 340 | 340 | 340 | 5,000 | 2,888.70 |
| 1985-06-22 | 350 | 350 | 338 | 338 | 7,000 | 2,871.71 |
| 1985-06-21 | 355 | 355 | 355 | 355 | 2,000 | 3,016.14 |
| 1985-06-20 | 360 | 360 | 360 | 360 | 2,000 | 3,058.62 |
| 1985-06-19 | 360 | 360 | 355 | 355 | 5,000 | 3,016.14 |
| 1985-06-18 | 360 | 360 | 360 | 360 | 29,000 | 3,058.62 |
| 1985-06-15 | 345 | 345 | 330 | 330 | 9,000 | 2,803.74 |
| 1985-06-14 | 345 | 345 | 345 | 345 | 3,000 | 2,931.18 |
| 1985-06-13 | 346 | 346 | 345 | 345 | 19,000 | 2,931.18 |
| 1985-06-12 | 350 | 350 | 345 | 345 | 20,000 | 2,931.18 |
| 1985-06-11 | 350 | 359 | 350 | 359 | 14,000 | 3,050.13 |
| 1985-06-10 | 344 | 350 | 344 | 345 | 8,000 | 2,931.18 |
| 1985-06-07 | 336 | 338 | 336 | 338 | 6,000 | 2,871.71 |
| 1985-06-06 | 330 | 336 | 330 | 336 | 6,000 | 2,854.72 |
| 1985-06-05 | 320 | 330 | 320 | 330 | 7,000 | 2,803.74 |
| 1985-06-04 | 314 | 315 | 314 | 314 | 3,000 | 2,667.80 |
| 1985-06-03 | 315 | 315 | 311 | 311 | 20,000 | 2,642.31 |
| 1985-05-31 | 330 | 330 | 330 | 330 | 10,000 | 2,803.74 |
| 1985-05-29 | 352 | 352 | 345 | 345 | 7,000 | 2,931.18 |
| 1985-05-28 | 358 | 358 | 353 | 353 | 11,000 | 2,999.15 |
| 1985-05-27 | 358 | 358 | 356 | 356 | 6,000 | 3,024.64 |
| 1985-05-25 | 360 | 368 | 359 | 359 | 23,000 | 3,050.13 |
| 1985-05-24 | 362 | 362 | 356 | 360 | 13,000 | 3,058.62 |
| 1985-05-23 | 356 | 362 | 355 | 362 | 5,000 | 3,075.62 |
| 1985-05-22 | 362 | 362 | 352 | 353 | 14,000 | 2,999.15 |
| 1985-05-21 | 363 | 368 | 360 | 363 | 17,000 | 3,084.11 |
| 1985-05-20 | 368 | 368 | 349 | 360 | 60,000 | 3,058.62 |
| 1985-05-18 | 380 | 381 | 366 | 370 | 41,000 | 3,143.59 |
| 1985-05-17 | 386 | 386 | 379 | 380 | 126,000 | 3,228.55 |
| 1985-05-16 | 385 | 385 | 385 | 385 | 132,000 | 3,271.03 |
| 1985-05-15 | 335 | 350 | 335 | 350 | 62,000 | 2,973.66 |
| 1985-05-14 | 327 | 340 | 327 | 340 | 72,000 | 2,888.70 |
| 1985-05-13 | 322 | 330 | 321 | 330 | 18,000 | 2,803.74 |
| 1985-05-10 | 320 | 320 | 316 | 320 | 15,000 | 2,718.78 |
| 1985-05-09 | 329 | 329 | 316 | 316 | 69,000 | 2,684.79 |
| 1985-05-08 | 300 | 330 | 300 | 329 | 57,000 | 2,795.24 |
| 1985-05-07 | 294 | 300 | 294 | 300 | 20,000 | 2,548.85 |
| 1985-05-04 | 295 | 295 | 295 | 295 | 1,000 | 2,506.37 |
| 1985-05-02 | 292 | 300 | 292 | 299 | 19,000 | 2,540.36 |
| 1985-05-01 | 285 | 292 | 281 | 292 | 8,000 | 2,480.88 |
| 1985-04-30 | 279 | 280 | 279 | 280 | 6,000 | 2,378.93 |
| 1985-04-27 | 279 | 280 | 279 | 280 | 7,000 | 2,378.93 |
| 1985-04-26 | 280 | 280 | 280 | 280 | 15,000 | 2,378.93 |
| 1985-04-25 | 280 | 280 | 280 | 280 | 21,000 | 2,378.93 |
| 1985-04-20 | 275 | 275 | 275 | 275 | 2,000 | 2,336.45 |
| 1985-04-19 | 275 | 275 | 275 | 275 | 1,000 | 2,336.45 |
| 1985-04-18 | 275 | 275 | 275 | 275 | 2,000 | 2,336.45 |
| 1985-04-17 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1985-04-16 | 280 | 280 | 280 | 280 | 5,000 | 2,378.93 |
| 1985-04-11 | 280 | 280 | 280 | 280 | 9,000 | 2,378.93 |
| 1985-04-09 | 280 | 290 | 280 | 290 | 8,000 | 2,463.89 |
| 1985-04-08 | 280 | 280 | 280 | 280 | 8,000 | 2,378.93 |
| 1985-04-06 | 279 | 279 | 279 | 279 | 4,000 | 2,370.43 |
| 1985-04-04 | 280 | 280 | 280 | 280 | 6,000 | 2,378.93 |
| 1985-04-03 | 280 | 280 | 280 | 280 | 3,000 | 2,378.93 |
| 1985-04-02 | 280 | 280 | 280 | 280 | 5,000 | 2,378.93 |
| 1985-03-29 | 280 | 280 | 280 | 280 | 5,000 | 2,378.93 |
| 1985-03-27 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1985-03-26 | 280 | 281 | 280 | 280 | 15,000 | 2,378.93 |
| 1985-03-25 | 272 | 280 | 271 | 280 | 15,000 | 2,378.93 |
| 1985-03-23 | 271 | 271 | 271 | 271 | 7,000 | 2,302.46 |
| 1985-03-20 | 280 | 280 | 280 | 280 | 8,000 | 2,378.93 |
| 1985-03-14 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1985-03-13 | 280 | 280 | 280 | 280 | 4,000 | 2,378.93 |
| 1985-03-12 | 280 | 280 | 275 | 275 | 11,000 | 2,336.45 |
| 1985-03-11 | 280 | 280 | 280 | 280 | 4,000 | 2,378.93 |
| 1985-03-08 | 280 | 280 | 280 | 280 | 8,000 | 2,378.93 |
| 1985-03-06 | 284 | 284 | 280 | 280 | 9,000 | 2,378.93 |
| 1985-03-05 | 280 | 280 | 280 | 280 | 54,000 | 2,378.93 |
| 1985-03-04 | 280 | 280 | 280 | 280 | 3,000 | 2,378.93 |
| 1985-02-27 | 275 | 275 | 275 | 275 | 1,000 | 2,336.45 |
| 1985-02-23 | 276 | 280 | 276 | 280 | 102,000 | 2,378.93 |
| 1985-02-22 | 280 | 280 | 280 | 280 | 1,000 | 2,378.93 |
| 1985-02-21 | 280 | 280 | 280 | 280 | 17,000 | 2,378.93 |
| 1985-02-20 | 280 | 280 | 280 | 280 | 9,000 | 2,378.93 |
| 1985-02-18 | 275 | 275 | 275 | 275 | 1,000 | 2,336.45 |
| 1985-02-16 | 275 | 275 | 275 | 275 | 4,000 | 2,336.45 |
| 1985-02-14 | 275 | 275 | 275 | 275 | 88,000 | 2,336.45 |
| 1985-02-13 | 275 | 275 | 273 | 275 | 14,000 | 2,336.45 |
| 1985-02-12 | 275 | 275 | 275 | 275 | 110,000 | 2,336.45 |
| 1985-02-07 | 276 | 276 | 276 | 276 | 1,000 | 2,344.94 |
| 1985-02-02 | 275 | 275 | 275 | 275 | 1,000 | 2,336.45 |
| 1985-02-01 | 275 | 275 | 275 | 275 | 7,000 | 2,336.45 |
| 1985-01-31 | 275 | 275 | 275 | 275 | 3,000 | 2,336.45 |
| 1985-01-30 | 275 | 275 | 275 | 275 | 15,000 | 2,336.45 |
| 1985-01-29 | 275 | 275 | 275 | 275 | 111,000 | 2,336.45 |
| 1985-01-28 | 270 | 275 | 270 | 275 | 205,000 | 2,336.45 |
| 1985-01-25 | 277 | 277 | 268 | 268 | 35,000 | 2,276.98 |
| 1985-01-24 | 285 | 285 | 277 | 277 | 105,000 | 2,353.44 |
| 1985-01-23 | 275 | 285 | 275 | 285 | 28,000 | 2,421.41 |
| 1985-01-22 | 279 | 285 | 279 | 285 | 25,000 | 2,421.41 |
| 1985-01-21 | 280 | 285 | 279 | 285 | 21,000 | 2,421.41 |
| 1985-01-19 | 285 | 285 | 279 | 279 | 4,000 | 2,370.43 |
| 1985-01-18 | 285 | 285 | 285 | 285 | 2,000 | 2,421.41 |
| 1985-01-17 | 285 | 290 | 285 | 285 | 246,000 | 2,421.41 |
| 1985-01-16 | 285 | 285 | 285 | 285 | 7,000 | 2,421.41 |
| 1985-01-11 | 285 | 290 | 285 | 290 | 3,000 | 2,463.89 |
| 1985-01-10 | 282 | 282 | 282 | 282 | 9,000 | 2,395.92 |
| 1985-01-09 | 280 | 280 | 280 | 280 | 3,000 | 2,378.93 |
| 1985-01-07 | 280 | 280 | 280 | 280 | 2,000 | 2,378.93 |
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
