8260 (株)井筒屋 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 389 | 389 | 385 | 385 | 10,000 | 3,850 |
| 1992-12-29 | 377 | 380 | 371 | 380 | 10,000 | 3,800 |
| 1992-12-28 | 373 | 373 | 372 | 372 | 6,000 | 3,720 |
| 1992-12-25 | 391 | 391 | 371 | 371 | 49,000 | 3,710 |
| 1992-12-24 | 390 | 390 | 390 | 390 | 22,000 | 3,900 |
| 1992-12-22 | 392 | 392 | 370 | 370 | 19,000 | 3,700 |
| 1992-12-21 | 392 | 392 | 388 | 390 | 15,000 | 3,900 |
| 1992-12-18 | 392 | 394 | 387 | 387 | 53,000 | 3,870 |
| 1992-12-17 | 391 | 393 | 387 | 391 | 16,000 | 3,910 |
| 1992-12-16 | 393 | 394 | 387 | 387 | 24,000 | 3,870 |
| 1992-12-15 | 378 | 380 | 376 | 380 | 37,000 | 3,800 |
| 1992-12-14 | 387 | 387 | 377 | 378 | 18,000 | 3,780 |
| 1992-12-11 | 387 | 392 | 387 | 387 | 50,000 | 3,870 |
| 1992-12-10 | 390 | 392 | 380 | 392 | 26,000 | 3,920 |
| 1992-12-09 | 390 | 392 | 385 | 390 | 25,000 | 3,900 |
| 1992-12-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1992-12-07 | 376 | 376 | 375 | 375 | 5,000 | 3,750 |
| 1992-12-04 | 381 | 390 | 380 | 390 | 25,000 | 3,900 |
| 1992-12-03 | 386 | 390 | 386 | 390 | 22,000 | 3,900 |
| 1992-12-02 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-12-01 | 380 | 390 | 380 | 380 | 32,000 | 3,800 |
| 1992-11-30 | 377 | 380 | 373 | 380 | 11,000 | 3,800 |
| 1992-11-27 | 366 | 372 | 366 | 372 | 16,000 | 3,720 |
| 1992-11-26 | 370 | 370 | 361 | 366 | 24,000 | 3,660 |
| 1992-11-25 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1992-11-24 | 365 | 380 | 365 | 380 | 10,000 | 3,800 |
| 1992-11-20 | 355 | 360 | 350 | 350 | 14,000 | 3,500 |
| 1992-11-19 | 365 | 365 | 351 | 351 | 18,000 | 3,510 |
| 1992-11-18 | 345 | 346 | 344 | 346 | 6,000 | 3,460 |
| 1992-11-17 | 346 | 346 | 343 | 346 | 6,000 | 3,460 |
| 1992-11-16 | 346 | 346 | 346 | 346 | 24,000 | 3,460 |
| 1992-11-13 | 345 | 345 | 336 | 345 | 35,000 | 3,450 |
| 1992-11-12 | 350 | 350 | 330 | 330 | 36,000 | 3,300 |
| 1992-11-11 | 359 | 360 | 351 | 351 | 28,000 | 3,510 |
| 1992-11-10 | 361 | 363 | 360 | 360 | 13,000 | 3,600 |
| 1992-11-09 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 1992-11-06 | 381 | 381 | 371 | 371 | 16,000 | 3,710 |
| 1992-11-05 | 381 | 384 | 375 | 384 | 36,000 | 3,840 |
| 1992-11-04 | 389 | 389 | 383 | 383 | 12,000 | 3,830 |
| 1992-11-02 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1992-10-30 | 392 | 393 | 390 | 390 | 8,000 | 3,900 |
| 1992-10-29 | 399 | 399 | 390 | 390 | 4,000 | 3,900 |
| 1992-10-28 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 1992-10-27 | 409 | 409 | 408 | 408 | 10,000 | 4,080 |
| 1992-10-26 | 409 | 409 | 409 | 409 | 20,000 | 4,090 |
| 1992-10-23 | 404 | 404 | 377 | 380 | 38,000 | 3,800 |
| 1992-10-22 | 409 | 410 | 405 | 409 | 15,000 | 4,090 |
| 1992-10-21 | 409 | 410 | 409 | 409 | 22,000 | 4,090 |
| 1992-10-20 | 409 | 409 | 409 | 409 | 20,000 | 4,090 |
| 1992-10-19 | 409 | 409 | 408 | 409 | 12,000 | 4,090 |
| 1992-10-16 | 410 | 411 | 410 | 410 | 9,000 | 4,100 |
| 1992-10-15 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-10-14 | 420 | 420 | 410 | 410 | 10,000 | 4,100 |
| 1992-10-13 | 410 | 415 | 410 | 415 | 42,000 | 4,150 |
| 1992-10-12 | 407 | 410 | 407 | 410 | 15,000 | 4,100 |
| 1992-10-09 | 411 | 411 | 407 | 407 | 6,000 | 4,070 |
| 1992-10-08 | 412 | 413 | 412 | 412 | 22,000 | 4,120 |
| 1992-10-07 | 414 | 415 | 414 | 414 | 56,000 | 4,140 |
| 1992-10-06 | 405 | 405 | 400 | 405 | 22,000 | 4,050 |
| 1992-10-05 | 415 | 415 | 405 | 405 | 28,000 | 4,050 |
| 1992-10-02 | 409 | 414 | 409 | 410 | 26,000 | 4,100 |
| 1992-10-01 | 415 | 415 | 406 | 406 | 48,000 | 4,060 |
| 1992-09-30 | 415 | 415 | 412 | 412 | 15,000 | 4,120 |
| 1992-09-29 | 420 | 420 | 415 | 415 | 38,000 | 4,150 |
| 1992-09-28 | 426 | 426 | 415 | 415 | 10,000 | 4,150 |
| 1992-09-25 | 410 | 422 | 410 | 421 | 68,000 | 4,210 |
| 1992-09-24 | 410 | 410 | 401 | 408 | 15,000 | 4,080 |
| 1992-09-22 | 409 | 409 | 402 | 409 | 17,000 | 4,090 |
| 1992-09-21 | 404 | 405 | 400 | 405 | 27,000 | 4,050 |
| 1992-09-18 | 404 | 405 | 404 | 404 | 22,000 | 4,040 |
| 1992-09-17 | 407 | 409 | 402 | 403 | 9,000 | 4,030 |
| 1992-09-16 | 411 | 411 | 402 | 402 | 14,000 | 4,020 |
| 1992-09-14 | 409 | 415 | 404 | 410 | 16,000 | 4,100 |
| 1992-09-11 | 411 | 411 | 401 | 404 | 43,000 | 4,040 |
| 1992-09-10 | 400 | 418 | 400 | 410 | 52,000 | 4,100 |
| 1992-09-09 | 406 | 406 | 400 | 400 | 38,000 | 4,000 |
| 1992-09-08 | 401 | 405 | 400 | 401 | 54,000 | 4,010 |
| 1992-09-07 | 430 | 430 | 415 | 415 | 13,000 | 4,150 |
| 1992-09-04 | 419 | 425 | 419 | 420 | 53,000 | 4,200 |
| 1992-09-03 | 403 | 425 | 400 | 424 | 36,000 | 4,240 |
| 1992-09-02 | 414 | 414 | 405 | 408 | 11,000 | 4,080 |
| 1992-09-01 | 445 | 449 | 420 | 420 | 58,000 | 4,200 |
| 1992-08-31 | 420 | 449 | 420 | 445 | 78,000 | 4,450 |
| 1992-08-28 | 381 | 414 | 381 | 414 | 30,000 | 4,140 |
| 1992-08-27 | 359 | 385 | 359 | 380 | 49,000 | 3,800 |
| 1992-08-26 | 371 | 371 | 360 | 360 | 26,000 | 3,600 |
| 1992-08-25 | 380 | 380 | 375 | 375 | 44,000 | 3,750 |
| 1992-08-24 | 369 | 378 | 365 | 370 | 44,000 | 3,700 |
| 1992-08-21 | 345 | 359 | 340 | 359 | 55,000 | 3,590 |
| 1992-08-20 | 320 | 345 | 320 | 344 | 36,000 | 3,440 |
| 1992-08-19 | 312 | 316 | 310 | 310 | 25,000 | 3,100 |
| 1992-08-18 | 317 | 323 | 311 | 311 | 24,000 | 3,110 |
| 1992-08-17 | 330 | 330 | 317 | 317 | 52,000 | 3,170 |
| 1992-08-14 | 310 | 335 | 310 | 335 | 31,000 | 3,350 |
| 1992-08-13 | 305 | 315 | 305 | 315 | 38,000 | 3,150 |
| 1992-08-12 | 327 | 327 | 300 | 310 | 37,000 | 3,100 |
| 1992-08-11 | 340 | 340 | 330 | 332 | 21,000 | 3,320 |
| 1992-08-10 | 345 | 345 | 335 | 340 | 22,000 | 3,400 |
| 1992-08-07 | 360 | 360 | 350 | 350 | 40,000 | 3,500 |
| 1992-08-06 | 375 | 375 | 363 | 363 | 13,000 | 3,630 |
| 1992-08-05 | 380 | 383 | 380 | 380 | 27,000 | 3,800 |
| 1992-08-04 | 375 | 379 | 375 | 375 | 17,000 | 3,750 |
| 1992-08-03 | 376 | 385 | 376 | 385 | 20,000 | 3,850 |
| 1992-07-31 | 375 | 375 | 370 | 375 | 33,000 | 3,750 |
| 1992-07-30 | 380 | 380 | 375 | 375 | 19,000 | 3,750 |
| 1992-07-29 | 376 | 377 | 365 | 365 | 51,000 | 3,650 |
| 1992-07-28 | 386 | 386 | 370 | 370 | 14,000 | 3,700 |
| 1992-07-27 | 395 | 395 | 385 | 385 | 27,000 | 3,850 |
| 1992-07-24 | 390 | 390 | 380 | 385 | 31,000 | 3,850 |
| 1992-07-23 | 376 | 380 | 360 | 380 | 54,000 | 3,800 |
| 1992-07-22 | 385 | 385 | 381 | 381 | 17,000 | 3,810 |
| 1992-07-21 | 385 | 385 | 375 | 380 | 64,000 | 3,800 |
| 1992-07-20 | 400 | 400 | 395 | 398 | 26,000 | 3,980 |
| 1992-07-17 | 410 | 410 | 400 | 400 | 21,000 | 4,000 |
| 1992-07-16 | 427 | 430 | 420 | 421 | 13,000 | 4,210 |
| 1992-07-15 | 425 | 429 | 422 | 422 | 3,000 | 4,220 |
| 1992-07-14 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1992-07-13 | 425 | 425 | 422 | 422 | 11,000 | 4,220 |
| 1992-07-10 | 422 | 422 | 420 | 422 | 27,000 | 4,220 |
| 1992-07-09 | 428 | 428 | 415 | 415 | 18,000 | 4,150 |
| 1992-07-08 | 416 | 423 | 416 | 423 | 4,000 | 4,230 |
| 1992-07-07 | 436 | 440 | 415 | 415 | 49,000 | 4,150 |
| 1992-07-06 | 436 | 445 | 436 | 436 | 9,000 | 4,360 |
| 1992-07-03 | 428 | 435 | 428 | 435 | 16,000 | 4,350 |
| 1992-07-02 | 431 | 440 | 430 | 433 | 27,000 | 4,330 |
| 1992-07-01 | 437 | 437 | 420 | 420 | 35,000 | 4,200 |
| 1992-06-30 | 435 | 444 | 435 | 435 | 31,000 | 4,350 |
| 1992-06-29 | 431 | 435 | 430 | 435 | 18,000 | 4,350 |
| 1992-06-26 | 445 | 445 | 430 | 431 | 40,000 | 4,310 |
| 1992-06-25 | 440 | 445 | 440 | 445 | 27,000 | 4,450 |
| 1992-06-24 | 436 | 445 | 435 | 435 | 45,000 | 4,350 |
| 1992-06-23 | 430 | 435 | 430 | 435 | 16,000 | 4,350 |
| 1992-06-22 | 427 | 435 | 425 | 425 | 20,000 | 4,250 |
| 1992-06-19 | 425 | 430 | 425 | 427 | 23,000 | 4,270 |
| 1992-06-18 | 422 | 425 | 410 | 425 | 36,000 | 4,250 |
| 1992-06-17 | 450 | 450 | 420 | 420 | 87,000 | 4,200 |
| 1992-06-16 | 472 | 472 | 450 | 452 | 51,000 | 4,520 |
| 1992-06-15 | 480 | 480 | 472 | 472 | 22,000 | 4,720 |
| 1992-06-12 | 480 | 485 | 477 | 477 | 31,000 | 4,770 |
| 1992-06-11 | 488 | 488 | 475 | 475 | 75,000 | 4,750 |
| 1992-06-10 | 488 | 488 | 485 | 488 | 35,000 | 4,880 |
| 1992-06-09 | 480 | 489 | 480 | 488 | 71,000 | 4,880 |
| 1992-06-08 | 471 | 480 | 466 | 480 | 44,000 | 4,800 |
| 1992-06-05 | 495 | 495 | 466 | 466 | 57,000 | 4,660 |
| 1992-06-04 | 488 | 499 | 486 | 495 | 142,000 | 4,950 |
| 1992-06-03 | 470 | 483 | 467 | 483 | 95,000 | 4,830 |
| 1992-06-02 | 463 | 469 | 462 | 465 | 57,000 | 4,650 |
| 1992-06-01 | 470 | 475 | 462 | 462 | 50,000 | 4,620 |
| 1992-05-29 | 461 | 469 | 461 | 469 | 21,000 | 4,690 |
| 1992-05-28 | 455 | 458 | 450 | 457 | 26,000 | 4,570 |
| 1992-05-27 | 470 | 470 | 451 | 451 | 40,000 | 4,510 |
| 1992-05-26 | 458 | 473 | 458 | 472 | 47,000 | 4,720 |
| 1992-05-25 | 450 | 460 | 450 | 455 | 35,000 | 4,550 |
| 1992-05-22 | 450 | 455 | 447 | 450 | 56,000 | 4,500 |
| 1992-05-21 | 455 | 459 | 452 | 452 | 25,000 | 4,520 |
| 1992-05-20 | 450 | 460 | 450 | 450 | 68,000 | 4,500 |
| 1992-05-19 | 450 | 455 | 450 | 450 | 33,000 | 4,500 |
| 1992-05-18 | 440 | 450 | 440 | 445 | 33,000 | 4,450 |
| 1992-05-15 | 464 | 464 | 440 | 440 | 49,000 | 4,400 |
| 1992-05-14 | 470 | 470 | 455 | 469 | 136,000 | 4,690 |
| 1992-05-13 | 465 | 468 | 450 | 468 | 71,000 | 4,680 |
| 1992-05-12 | 445 | 470 | 444 | 470 | 176,000 | 4,700 |
| 1992-05-11 | 423 | 445 | 420 | 440 | 125,000 | 4,400 |
| 1992-05-08 | 408 | 418 | 408 | 415 | 68,000 | 4,150 |
| 1992-05-07 | 399 | 409 | 397 | 408 | 44,000 | 4,080 |
| 1992-05-06 | 380 | 392 | 380 | 389 | 34,000 | 3,890 |
| 1992-05-01 | 380 | 380 | 379 | 379 | 24,000 | 3,790 |
| 1992-04-30 | 383 | 383 | 370 | 370 | 109,000 | 3,700 |
| 1992-04-28 | 382 | 382 | 380 | 380 | 49,000 | 3,800 |
| 1992-04-27 | 379 | 390 | 379 | 380 | 18,000 | 3,800 |
| 1992-04-24 | 389 | 391 | 375 | 375 | 29,000 | 3,750 |
| 1992-04-23 | 366 | 374 | 360 | 370 | 62,000 | 3,700 |
| 1992-04-22 | 380 | 380 | 361 | 361 | 59,000 | 3,610 |
| 1992-04-21 | 395 | 395 | 380 | 380 | 23,000 | 3,800 |
| 1992-04-20 | 396 | 403 | 391 | 396 | 17,000 | 3,960 |
| 1992-04-17 | 400 | 400 | 390 | 390 | 37,000 | 3,900 |
| 1992-04-16 | 420 | 420 | 410 | 410 | 40,000 | 4,100 |
| 1992-04-15 | 400 | 425 | 400 | 418 | 46,000 | 4,180 |
| 1992-04-14 | 380 | 400 | 373 | 400 | 46,000 | 4,000 |
| 1992-04-13 | 380 | 400 | 379 | 380 | 57,000 | 3,800 |
| 1992-04-10 | 341 | 355 | 341 | 355 | 39,000 | 3,550 |
| 1992-04-09 | 345 | 351 | 340 | 341 | 66,000 | 3,410 |
| 1992-04-08 | 370 | 370 | 345 | 347 | 91,000 | 3,470 |
| 1992-04-07 | 397 | 400 | 378 | 378 | 32,000 | 3,780 |
| 1992-04-06 | 385 | 400 | 385 | 392 | 33,000 | 3,920 |
| 1992-04-03 | 385 | 390 | 364 | 384 | 100,000 | 3,840 |
| 1992-04-02 | 400 | 400 | 360 | 385 | 93,000 | 3,850 |
| 1992-04-01 | 398 | 401 | 398 | 400 | 68,000 | 4,000 |
| 1992-03-31 | 428 | 428 | 428 | 428 | 6,000 | 4,280 |
| 1992-03-30 | 444 | 445 | 443 | 443 | 11,000 | 4,430 |
| 1992-03-27 | 445 | 445 | 444 | 444 | 27,000 | 4,440 |
| 1992-03-26 | 441 | 449 | 440 | 442 | 49,000 | 4,420 |
| 1992-03-25 | 452 | 456 | 451 | 452 | 36,000 | 4,520 |
| 1992-03-24 | 456 | 461 | 452 | 452 | 34,000 | 4,520 |
| 1992-03-23 | 423 | 452 | 423 | 448 | 34,000 | 4,480 |
| 1992-03-18 | 412 | 417 | 398 | 398 | 49,000 | 3,980 |
| 1992-03-17 | 434 | 437 | 415 | 417 | 47,000 | 4,170 |
| 1992-03-16 | 438 | 439 | 435 | 435 | 35,000 | 4,350 |
| 1992-03-13 | 447 | 447 | 430 | 438 | 79,000 | 4,380 |
| 1992-03-12 | 450 | 452 | 445 | 452 | 44,000 | 4,520 |
| 1992-03-11 | 450 | 450 | 445 | 450 | 22,000 | 4,500 |
| 1992-03-10 | 445 | 451 | 445 | 451 | 37,000 | 4,510 |
| 1992-03-09 | 470 | 470 | 441 | 441 | 42,000 | 4,410 |
| 1992-03-06 | 480 | 480 | 470 | 475 | 14,000 | 4,750 |
| 1992-03-05 | 481 | 481 | 465 | 465 | 44,000 | 4,650 |
| 1992-03-04 | 486 | 486 | 485 | 486 | 10,000 | 4,860 |
| 1992-03-03 | 491 | 495 | 490 | 490 | 26,000 | 4,900 |
| 1992-03-02 | 495 | 500 | 485 | 490 | 25,000 | 4,900 |
| 1992-02-28 | 493 | 494 | 490 | 490 | 11,000 | 4,900 |
| 1992-02-27 | 500 | 500 | 490 | 490 | 27,000 | 4,900 |
| 1992-02-26 | 495 | 500 | 490 | 500 | 20,000 | 5,000 |
| 1992-02-25 | 497 | 497 | 490 | 490 | 9,000 | 4,900 |
| 1992-02-24 | 501 | 502 | 480 | 480 | 43,000 | 4,800 |
| 1992-02-21 | 520 | 520 | 501 | 501 | 53,000 | 5,010 |
| 1992-02-20 | 500 | 500 | 495 | 500 | 22,000 | 5,000 |
| 1992-02-19 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1992-02-18 | 499 | 511 | 499 | 500 | 18,000 | 5,000 |
| 1992-02-17 | 501 | 501 | 499 | 499 | 16,000 | 4,990 |
| 1992-02-14 | 506 | 508 | 501 | 501 | 24,000 | 5,010 |
| 1992-02-13 | 501 | 509 | 501 | 506 | 18,000 | 5,060 |
| 1992-02-12 | 515 | 515 | 505 | 505 | 6,000 | 5,050 |
| 1992-02-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1992-02-07 | 510 | 530 | 510 | 515 | 29,000 | 5,150 |
| 1992-02-06 | 519 | 519 | 511 | 511 | 10,000 | 5,110 |
| 1992-02-05 | 530 | 530 | 505 | 505 | 14,000 | 5,050 |
| 1992-02-04 | 523 | 525 | 521 | 521 | 8,000 | 5,210 |
| 1992-02-03 | 501 | 520 | 501 | 513 | 20,000 | 5,130 |
| 1992-01-31 | 510 | 529 | 501 | 521 | 48,000 | 5,210 |
| 1992-01-30 | 495 | 500 | 495 | 500 | 25,000 | 5,000 |
| 1992-01-29 | 502 | 502 | 490 | 495 | 18,000 | 4,950 |
| 1992-01-28 | 510 | 510 | 500 | 500 | 10,000 | 5,000 |
| 1992-01-27 | 500 | 500 | 485 | 500 | 26,000 | 5,000 |
| 1992-01-24 | 495 | 498 | 491 | 491 | 27,000 | 4,910 |
| 1992-01-23 | 511 | 520 | 505 | 506 | 33,000 | 5,060 |
| 1992-01-22 | 481 | 500 | 480 | 500 | 32,000 | 5,000 |
| 1992-01-21 | 491 | 491 | 480 | 485 | 41,000 | 4,850 |
| 1992-01-20 | 503 | 503 | 495 | 495 | 39,000 | 4,950 |
| 1992-01-17 | 510 | 511 | 501 | 510 | 62,000 | 5,100 |
| 1992-01-16 | 531 | 535 | 520 | 520 | 33,000 | 5,200 |
| 1992-01-14 | 533 | 540 | 530 | 530 | 29,000 | 5,300 |
| 1992-01-13 | 550 | 550 | 530 | 530 | 11,000 | 5,300 |
| 1992-01-10 | 554 | 554 | 550 | 550 | 19,000 | 5,500 |
| 1992-01-09 | 554 | 554 | 553 | 554 | 17,000 | 5,540 |
| 1992-01-08 | 561 | 561 | 552 | 552 | 11,000 | 5,520 |
| 1992-01-07 | 596 | 596 | 568 | 568 | 18,000 | 5,680 |
| 1992-01-06 | 566 | 596 | 566 | 596 | 21,000 | 5,960 |
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
