8260 (株)井筒屋 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 576 | 570 | 576 | 40,000 | 5,760 |
| 1991-12-27 | 570 | 570 | 566 | 566 | 46,000 | 5,660 |
| 1991-12-26 | 570 | 580 | 570 | 580 | 17,000 | 5,800 |
| 1991-12-25 | 580 | 580 | 565 | 565 | 14,000 | 5,650 |
| 1991-12-24 | 562 | 570 | 560 | 560 | 35,000 | 5,600 |
| 1991-12-20 | 570 | 570 | 555 | 560 | 72,000 | 5,600 |
| 1991-12-19 | 600 | 600 | 565 | 566 | 66,000 | 5,660 |
| 1991-12-18 | 616 | 616 | 585 | 600 | 90,000 | 6,000 |
| 1991-12-17 | 610 | 641 | 610 | 616 | 343,000 | 6,160 |
| 1991-12-16 | 565 | 605 | 561 | 605 | 109,000 | 6,050 |
| 1991-12-13 | 542 | 560 | 542 | 558 | 45,000 | 5,580 |
| 1991-12-12 | 540 | 550 | 540 | 542 | 12,000 | 5,420 |
| 1991-12-11 | 540 | 540 | 531 | 535 | 16,000 | 5,350 |
| 1991-12-10 | 550 | 553 | 530 | 530 | 14,000 | 5,300 |
| 1991-12-09 | 555 | 565 | 550 | 550 | 22,000 | 5,500 |
| 1991-12-06 | 560 | 565 | 558 | 565 | 15,000 | 5,650 |
| 1991-12-05 | 560 | 560 | 559 | 560 | 36,000 | 5,600 |
| 1991-12-04 | 560 | 560 | 553 | 560 | 17,000 | 5,600 |
| 1991-12-03 | 551 | 560 | 541 | 541 | 76,000 | 5,410 |
| 1991-12-02 | 560 | 560 | 550 | 550 | 31,000 | 5,500 |
| 1991-11-29 | 579 | 580 | 565 | 580 | 25,000 | 5,800 |
| 1991-11-28 | 582 | 582 | 565 | 580 | 13,000 | 5,800 |
| 1991-11-27 | 581 | 600 | 581 | 590 | 20,000 | 5,900 |
| 1991-11-25 | 593 | 595 | 580 | 581 | 20,000 | 5,810 |
| 1991-11-22 | 603 | 606 | 603 | 603 | 19,000 | 6,030 |
| 1991-11-21 | 600 | 600 | 600 | 600 | 27,000 | 6,000 |
| 1991-11-20 | 565 | 565 | 562 | 565 | 15,000 | 5,650 |
| 1991-11-19 | 580 | 590 | 570 | 570 | 66,000 | 5,700 |
| 1991-11-18 | 577 | 580 | 577 | 578 | 40,000 | 5,780 |
| 1991-11-15 | 608 | 608 | 597 | 597 | 71,000 | 5,970 |
| 1991-11-14 | 613 | 620 | 608 | 618 | 34,000 | 6,180 |
| 1991-11-13 | 613 | 614 | 608 | 610 | 57,000 | 6,100 |
| 1991-11-12 | 603 | 611 | 602 | 611 | 8,000 | 6,110 |
| 1991-11-11 | 619 | 619 | 601 | 602 | 14,000 | 6,020 |
| 1991-11-08 | 626 | 626 | 611 | 611 | 50,000 | 6,110 |
| 1991-11-07 | 642 | 642 | 622 | 625 | 46,000 | 6,250 |
| 1991-11-06 | 636 | 645 | 636 | 642 | 31,000 | 6,420 |
| 1991-11-05 | 658 | 658 | 640 | 640 | 32,000 | 6,400 |
| 1991-11-01 | 655 | 661 | 651 | 660 | 98,000 | 6,600 |
| 1991-10-31 | 674 | 674 | 655 | 665 | 296,000 | 6,650 |
| 1991-10-30 | 620 | 682 | 620 | 682 | 423,000 | 6,820 |
| 1991-10-29 | 605 | 620 | 605 | 620 | 60,000 | 6,200 |
| 1991-10-28 | 606 | 614 | 605 | 605 | 25,000 | 6,050 |
| 1991-10-25 | 615 | 615 | 605 | 605 | 49,000 | 6,050 |
| 1991-10-24 | 596 | 610 | 590 | 604 | 65,000 | 6,040 |
| 1991-10-23 | 590 | 595 | 583 | 590 | 33,000 | 5,900 |
| 1991-10-22 | 595 | 598 | 590 | 590 | 54,000 | 5,900 |
| 1991-10-21 | 591 | 600 | 590 | 600 | 36,000 | 6,000 |
| 1991-10-18 | 600 | 600 | 581 | 590 | 31,000 | 5,900 |
| 1991-10-17 | 578 | 590 | 576 | 590 | 59,000 | 5,900 |
| 1991-10-16 | 571 | 580 | 571 | 580 | 25,000 | 5,800 |
| 1991-10-15 | 591 | 591 | 570 | 570 | 47,000 | 5,700 |
| 1991-10-14 | 598 | 598 | 580 | 580 | 27,000 | 5,800 |
| 1991-10-11 | 591 | 600 | 590 | 599 | 22,000 | 5,990 |
| 1991-10-09 | 591 | 596 | 590 | 590 | 44,000 | 5,900 |
| 1991-10-08 | 605 | 616 | 600 | 600 | 47,000 | 6,000 |
| 1991-10-07 | 625 | 625 | 617 | 618 | 14,000 | 6,180 |
| 1991-10-04 | 620 | 629 | 611 | 625 | 168,000 | 6,250 |
| 1991-10-03 | 620 | 620 | 610 | 620 | 51,000 | 6,200 |
| 1991-10-02 | 599 | 624 | 597 | 620 | 159,000 | 6,200 |
| 1991-10-01 | 576 | 595 | 576 | 590 | 57,000 | 5,900 |
| 1991-09-30 | 595 | 595 | 575 | 576 | 25,000 | 5,760 |
| 1991-09-27 | 592 | 600 | 572 | 575 | 44,000 | 5,750 |
| 1991-09-26 | 572 | 590 | 562 | 590 | 60,000 | 5,900 |
| 1991-09-25 | 563 | 580 | 562 | 562 | 44,000 | 5,620 |
| 1991-09-24 | 571 | 573 | 562 | 562 | 19,000 | 5,620 |
| 1991-09-20 | 585 | 590 | 570 | 570 | 37,000 | 5,700 |
| 1991-09-19 | 600 | 600 | 590 | 590 | 43,000 | 5,900 |
| 1991-09-18 | 585 | 600 | 581 | 600 | 60,000 | 6,000 |
| 1991-09-17 | 599 | 604 | 580 | 580 | 85,000 | 5,800 |
| 1991-09-13 | 565 | 599 | 561 | 599 | 165,000 | 5,990 |
| 1991-09-12 | 561 | 570 | 551 | 551 | 99,000 | 5,510 |
| 1991-09-11 | 565 | 565 | 550 | 551 | 53,000 | 5,510 |
| 1991-09-10 | 583 | 584 | 570 | 570 | 44,000 | 5,700 |
| 1991-09-09 | 583 | 590 | 580 | 584 | 45,000 | 5,840 |
| 1991-09-06 | 565 | 599 | 562 | 585 | 54,000 | 5,850 |
| 1991-09-05 | 569 | 569 | 560 | 561 | 37,000 | 5,610 |
| 1991-09-04 | 570 | 570 | 569 | 569 | 25,000 | 5,690 |
| 1991-09-03 | 570 | 570 | 555 | 569 | 27,000 | 5,690 |
| 1991-09-02 | 560 | 560 | 535 | 540 | 5,000 | 5,400 |
| 1991-08-30 | 536 | 560 | 536 | 560 | 7,000 | 5,600 |
| 1991-08-29 | 520 | 535 | 516 | 535 | 25,000 | 5,350 |
| 1991-08-28 | 535 | 535 | 510 | 510 | 50,000 | 5,100 |
| 1991-08-27 | 536 | 537 | 535 | 535 | 18,000 | 5,350 |
| 1991-08-26 | 554 | 554 | 536 | 536 | 36,000 | 5,360 |
| 1991-08-23 | 565 | 570 | 544 | 544 | 49,000 | 5,440 |
| 1991-08-22 | 563 | 563 | 555 | 555 | 78,000 | 5,550 |
| 1991-08-21 | 524 | 550 | 524 | 534 | 34,000 | 5,340 |
| 1991-08-20 | 515 | 525 | 512 | 523 | 56,000 | 5,230 |
| 1991-08-19 | 550 | 552 | 514 | 514 | 90,000 | 5,140 |
| 1991-08-16 | 570 | 570 | 555 | 555 | 24,000 | 5,550 |
| 1991-08-15 | 570 | 580 | 570 | 571 | 16,000 | 5,710 |
| 1991-08-14 | 555 | 570 | 555 | 570 | 89,000 | 5,700 |
| 1991-08-13 | 570 | 570 | 560 | 562 | 58,000 | 5,620 |
| 1991-08-12 | 581 | 582 | 575 | 575 | 48,000 | 5,750 |
| 1991-08-09 | 603 | 603 | 571 | 575 | 80,000 | 5,750 |
| 1991-08-08 | 609 | 610 | 602 | 602 | 17,000 | 6,020 |
| 1991-08-07 | 612 | 612 | 601 | 609 | 22,000 | 6,090 |
| 1991-08-06 | 613 | 620 | 610 | 610 | 18,000 | 6,100 |
| 1991-08-05 | 612 | 620 | 610 | 610 | 26,000 | 6,100 |
| 1991-08-02 | 619 | 620 | 615 | 620 | 9,000 | 6,200 |
| 1991-08-01 | 640 | 640 | 631 | 631 | 19,000 | 6,310 |
| 1991-07-31 | 630 | 640 | 627 | 630 | 32,000 | 6,300 |
| 1991-07-30 | 609 | 630 | 605 | 630 | 36,000 | 6,300 |
| 1991-07-29 | 625 | 636 | 609 | 609 | 40,000 | 6,090 |
| 1991-07-26 | 620 | 630 | 611 | 625 | 27,000 | 6,250 |
| 1991-07-25 | 620 | 620 | 615 | 620 | 21,000 | 6,200 |
| 1991-07-24 | 610 | 620 | 602 | 620 | 28,000 | 6,200 |
| 1991-07-23 | 591 | 600 | 591 | 600 | 4,000 | 6,000 |
| 1991-07-22 | 620 | 620 | 590 | 590 | 11,000 | 5,900 |
| 1991-07-19 | 606 | 620 | 606 | 610 | 5,000 | 6,100 |
| 1991-07-18 | 619 | 619 | 600 | 602 | 8,000 | 6,020 |
| 1991-07-17 | 634 | 635 | 620 | 620 | 16,000 | 6,200 |
| 1991-07-16 | 635 | 636 | 625 | 625 | 18,000 | 6,250 |
| 1991-07-15 | 620 | 635 | 620 | 635 | 20,000 | 6,350 |
| 1991-07-12 | 610 | 620 | 610 | 620 | 13,000 | 6,200 |
| 1991-07-11 | 620 | 625 | 610 | 620 | 14,000 | 6,200 |
| 1991-07-10 | 590 | 620 | 590 | 620 | 40,000 | 6,200 |
| 1991-07-09 | 560 | 585 | 540 | 585 | 87,000 | 5,850 |
| 1991-07-08 | 599 | 605 | 570 | 570 | 50,000 | 5,700 |
| 1991-07-05 | 620 | 620 | 610 | 610 | 26,000 | 6,100 |
| 1991-07-04 | 630 | 630 | 615 | 615 | 30,000 | 6,150 |
| 1991-07-03 | 659 | 659 | 635 | 635 | 15,000 | 6,350 |
| 1991-07-02 | 650 | 660 | 650 | 660 | 26,000 | 6,600 |
| 1991-07-01 | 630 | 651 | 630 | 645 | 36,000 | 6,450 |
| 1991-06-28 | 625 | 635 | 620 | 620 | 42,000 | 6,200 |
| 1991-06-27 | 630 | 638 | 620 | 620 | 45,000 | 6,200 |
| 1991-06-26 | 645 | 645 | 632 | 640 | 28,000 | 6,400 |
| 1991-06-25 | 641 | 645 | 630 | 640 | 28,000 | 6,400 |
| 1991-06-24 | 660 | 660 | 645 | 645 | 27,000 | 6,450 |
| 1991-06-21 | 655 | 665 | 653 | 653 | 42,000 | 6,530 |
| 1991-06-20 | 655 | 655 | 652 | 655 | 18,000 | 6,550 |
| 1991-06-19 | 680 | 680 | 651 | 652 | 16,000 | 6,520 |
| 1991-06-18 | 695 | 695 | 685 | 690 | 24,000 | 6,900 |
| 1991-06-17 | 695 | 695 | 695 | 695 | 15,000 | 6,950 |
| 1991-06-14 | 686 | 695 | 686 | 695 | 23,000 | 6,950 |
| 1991-06-13 | 688 | 688 | 685 | 685 | 32,000 | 6,850 |
| 1991-06-12 | 701 | 705 | 698 | 698 | 22,000 | 6,980 |
| 1991-06-11 | 702 | 709 | 701 | 701 | 10,000 | 7,010 |
| 1991-06-10 | 712 | 712 | 705 | 712 | 12,000 | 7,120 |
| 1991-06-07 | 702 | 723 | 702 | 712 | 24,000 | 7,120 |
| 1991-06-06 | 730 | 730 | 701 | 701 | 38,000 | 7,010 |
| 1991-06-05 | 725 | 730 | 725 | 730 | 14,000 | 7,300 |
| 1991-06-04 | 730 | 730 | 725 | 725 | 28,000 | 7,250 |
| 1991-06-03 | 725 | 725 | 720 | 720 | 11,000 | 7,200 |
| 1991-05-31 | 714 | 730 | 714 | 730 | 24,000 | 7,300 |
| 1991-05-30 | 715 | 720 | 707 | 715 | 18,000 | 7,150 |
| 1991-05-29 | 702 | 706 | 702 | 705 | 5,000 | 7,050 |
| 1991-05-28 | 701 | 719 | 701 | 701 | 10,000 | 7,010 |
| 1991-05-27 | 720 | 720 | 705 | 705 | 14,000 | 7,050 |
| 1991-05-24 | 715 | 720 | 705 | 710 | 31,000 | 7,100 |
| 1991-05-23 | 720 | 720 | 705 | 705 | 10,000 | 7,050 |
| 1991-05-22 | 711 | 721 | 710 | 710 | 4,000 | 7,100 |
| 1991-05-21 | 700 | 710 | 700 | 701 | 9,000 | 7,010 |
| 1991-05-20 | 715 | 720 | 700 | 700 | 16,000 | 7,000 |
| 1991-05-17 | 719 | 720 | 715 | 715 | 13,000 | 7,150 |
| 1991-05-16 | 715 | 719 | 698 | 719 | 24,000 | 7,190 |
| 1991-05-15 | 731 | 731 | 715 | 716 | 30,000 | 7,160 |
| 1991-05-14 | 730 | 735 | 730 | 730 | 22,000 | 7,300 |
| 1991-05-13 | 730 | 740 | 730 | 740 | 14,000 | 7,400 |
| 1991-05-10 | 740 | 740 | 730 | 732 | 18,000 | 7,320 |
| 1991-05-09 | 730 | 730 | 720 | 726 | 59,000 | 7,260 |
| 1991-05-08 | 730 | 730 | 720 | 730 | 18,000 | 7,300 |
| 1991-05-07 | 720 | 731 | 720 | 726 | 33,000 | 7,260 |
| 1991-05-02 | 760 | 760 | 746 | 746 | 14,000 | 7,460 |
| 1991-05-01 | 748 | 751 | 748 | 751 | 13,000 | 7,510 |
| 1991-04-30 | 720 | 748 | 720 | 748 | 22,000 | 7,480 |
| 1991-04-26 | 721 | 735 | 721 | 730 | 23,000 | 7,300 |
| 1991-04-25 | 756 | 756 | 715 | 715 | 58,000 | 7,150 |
| 1991-04-24 | 760 | 760 | 750 | 751 | 21,000 | 7,510 |
| 1991-04-23 | 750 | 769 | 750 | 769 | 37,000 | 7,690 |
| 1991-04-22 | 777 | 778 | 751 | 751 | 36,000 | 7,510 |
| 1991-04-19 | 791 | 791 | 786 | 790 | 37,000 | 7,900 |
| 1991-04-18 | 786 | 793 | 786 | 786 | 23,000 | 7,860 |
| 1991-04-17 | 785 | 814 | 782 | 814 | 49,000 | 8,140 |
| 1991-04-16 | 780 | 786 | 780 | 785 | 28,000 | 7,850 |
| 1991-04-15 | 790 | 800 | 780 | 799 | 11,000 | 7,990 |
| 1991-04-12 | 805 | 806 | 800 | 800 | 30,000 | 8,000 |
| 1991-04-11 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1991-04-10 | 810 | 813 | 800 | 801 | 49,000 | 8,010 |
| 1991-04-09 | 814 | 814 | 800 | 814 | 25,000 | 8,140 |
| 1991-04-08 | 810 | 814 | 791 | 814 | 46,000 | 8,140 |
| 1991-04-05 | 790 | 814 | 790 | 810 | 179,000 | 8,100 |
| 1991-04-04 | 785 | 790 | 785 | 790 | 52,000 | 7,900 |
| 1991-04-03 | 790 | 790 | 785 | 785 | 19,000 | 7,850 |
| 1991-04-02 | 799 | 799 | 780 | 780 | 15,000 | 7,800 |
| 1991-04-01 | 785 | 800 | 785 | 799 | 14,000 | 7,990 |
| 1991-03-29 | 788 | 788 | 785 | 785 | 27,000 | 7,850 |
| 1991-03-28 | 790 | 799 | 780 | 789 | 51,000 | 7,890 |
| 1991-03-27 | 800 | 800 | 790 | 790 | 13,000 | 7,900 |
| 1991-03-26 | 796 | 800 | 796 | 800 | 11,000 | 8,000 |
| 1991-03-25 | 790 | 815 | 790 | 796 | 36,000 | 7,960 |
| 1991-03-22 | 810 | 815 | 809 | 809 | 45,000 | 8,090 |
| 1991-03-20 | 815 | 820 | 811 | 812 | 32,000 | 8,120 |
| 1991-03-19 | 830 | 830 | 805 | 805 | 47,000 | 8,050 |
| 1991-03-18 | 850 | 850 | 835 | 840 | 49,000 | 8,400 |
| 1991-03-15 | 860 | 865 | 835 | 835 | 242,000 | 8,350 |
| 1991-03-14 | 830 | 840 | 800 | 820 | 117,000 | 8,200 |
| 1991-03-13 | 870 | 872 | 830 | 840 | 461,000 | 8,400 |
| 1991-03-12 | 800 | 880 | 796 | 860 | 641,000 | 8,600 |
| 1991-03-11 | 762 | 787 | 762 | 782 | 39,000 | 7,820 |
| 1991-03-08 | 751 | 751 | 746 | 750 | 66,000 | 7,500 |
| 1991-03-07 | 740 | 751 | 740 | 751 | 37,000 | 7,510 |
| 1991-03-06 | 744 | 750 | 730 | 730 | 38,000 | 7,300 |
| 1991-03-05 | 741 | 745 | 730 | 730 | 41,000 | 7,300 |
| 1991-03-04 | 750 | 750 | 741 | 741 | 36,000 | 7,410 |
| 1991-03-01 | 760 | 780 | 759 | 775 | 58,000 | 7,750 |
| 1991-02-28 | 740 | 764 | 740 | 759 | 78,000 | 7,590 |
| 1991-02-27 | 760 | 765 | 740 | 740 | 33,000 | 7,400 |
| 1991-02-26 | 784 | 784 | 765 | 765 | 72,000 | 7,650 |
| 1991-02-25 | 753 | 760 | 750 | 760 | 33,000 | 7,600 |
| 1991-02-22 | 760 | 779 | 750 | 760 | 89,000 | 7,600 |
| 1991-02-21 | 756 | 760 | 749 | 760 | 97,000 | 7,600 |
| 1991-02-20 | 778 | 788 | 763 | 763 | 56,000 | 7,630 |
| 1991-02-19 | 810 | 810 | 782 | 788 | 121,000 | 7,880 |
| 1991-02-18 | 800 | 820 | 800 | 809 | 154,000 | 8,090 |
| 1991-02-15 | 784 | 794 | 751 | 794 | 202,000 | 7,940 |
| 1991-02-14 | 850 | 855 | 815 | 816 | 511,000 | 8,160 |
| 1991-02-13 | 735 | 825 | 735 | 824 | 588,000 | 8,240 |
| 1991-02-12 | 688 | 740 | 688 | 725 | 219,000 | 7,250 |
| 1991-02-08 | 627 | 671 | 620 | 669 | 199,000 | 6,690 |
| 1991-02-07 | 600 | 625 | 600 | 620 | 98,000 | 6,200 |
| 1991-02-06 | 597 | 605 | 590 | 600 | 81,000 | 6,000 |
| 1991-02-05 | 570 | 600 | 570 | 577 | 30,000 | 5,770 |
| 1991-02-04 | 560 | 560 | 545 | 560 | 16,000 | 5,600 |
| 1991-02-01 | 566 | 566 | 545 | 555 | 44,000 | 5,550 |
| 1991-01-31 | 566 | 588 | 560 | 580 | 22,000 | 5,800 |
| 1991-01-30 | 555 | 565 | 555 | 560 | 14,000 | 5,600 |
| 1991-01-29 | 549 | 550 | 548 | 550 | 16,000 | 5,500 |
| 1991-01-28 | 551 | 556 | 545 | 545 | 14,000 | 5,450 |
| 1991-01-25 | 555 | 555 | 545 | 545 | 26,000 | 5,450 |
| 1991-01-24 | 546 | 550 | 540 | 545 | 21,000 | 5,450 |
| 1991-01-23 | 555 | 555 | 545 | 545 | 15,000 | 5,450 |
| 1991-01-22 | 554 | 565 | 554 | 556 | 19,000 | 5,560 |
| 1991-01-21 | 560 | 570 | 555 | 565 | 14,000 | 5,650 |
| 1991-01-18 | 576 | 590 | 560 | 560 | 125,000 | 5,600 |
| 1991-01-17 | 540 | 575 | 540 | 575 | 69,000 | 5,750 |
| 1991-01-16 | 561 | 561 | 540 | 550 | 54,000 | 5,500 |
| 1991-01-14 | 580 | 580 | 561 | 570 | 22,000 | 5,700 |
| 1991-01-11 | 563 | 580 | 563 | 580 | 52,000 | 5,800 |
| 1991-01-10 | 561 | 580 | 561 | 573 | 22,000 | 5,730 |
| 1991-01-09 | 553 | 570 | 550 | 560 | 64,000 | 5,600 |
| 1991-01-08 | 586 | 590 | 570 | 570 | 27,000 | 5,700 |
| 1991-01-07 | 598 | 598 | 580 | 580 | 21,000 | 5,800 |
| 1991-01-04 | 600 | 601 | 598 | 598 | 20,000 | 5,980 |
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
