8260 (株)井筒屋 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 510 | 545 | 510 | 530 | 300,000 | 5,300 |
| 1993-12-29 | 460 | 500 | 460 | 490 | 414,000 | 4,900 |
| 1993-12-28 | 450 | 451 | 445 | 449 | 58,000 | 4,490 |
| 1993-12-27 | 443 | 450 | 440 | 450 | 138,000 | 4,500 |
| 1993-12-24 | 448 | 470 | 446 | 447 | 425,000 | 4,470 |
| 1993-12-22 | 401 | 449 | 401 | 443 | 165,000 | 4,430 |
| 1993-12-21 | 400 | 406 | 397 | 397 | 41,000 | 3,970 |
| 1993-12-20 | 420 | 420 | 410 | 410 | 32,000 | 4,100 |
| 1993-12-17 | 444 | 449 | 440 | 440 | 72,000 | 4,400 |
| 1993-12-16 | 430 | 450 | 430 | 444 | 188,000 | 4,440 |
| 1993-12-15 | 395 | 430 | 395 | 430 | 91,000 | 4,300 |
| 1993-12-14 | 396 | 400 | 386 | 400 | 83,000 | 4,000 |
| 1993-12-13 | 399 | 405 | 395 | 395 | 21,000 | 3,950 |
| 1993-12-10 | 378 | 400 | 378 | 399 | 133,000 | 3,990 |
| 1993-12-09 | 386 | 398 | 386 | 398 | 26,000 | 3,980 |
| 1993-12-08 | 385 | 385 | 375 | 379 | 32,000 | 3,790 |
| 1993-12-07 | 380 | 394 | 380 | 385 | 81,000 | 3,850 |
| 1993-12-06 | 401 | 401 | 390 | 390 | 42,000 | 3,900 |
| 1993-12-03 | 411 | 411 | 399 | 401 | 53,000 | 4,010 |
| 1993-12-02 | 426 | 430 | 426 | 426 | 48,000 | 4,260 |
| 1993-12-01 | 400 | 400 | 400 | 400 | 44,000 | 4,000 |
| 1993-11-30 | 373 | 376 | 367 | 376 | 59,000 | 3,760 |
| 1993-11-29 | 390 | 390 | 361 | 373 | 83,000 | 3,730 |
| 1993-11-26 | 391 | 400 | 390 | 395 | 73,000 | 3,950 |
| 1993-11-25 | 401 | 401 | 380 | 386 | 64,000 | 3,860 |
| 1993-11-24 | 401 | 410 | 390 | 396 | 57,000 | 3,960 |
| 1993-11-22 | 425 | 425 | 400 | 400 | 14,000 | 4,000 |
| 1993-11-19 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1993-11-18 | 434 | 445 | 434 | 445 | 13,000 | 4,450 |
| 1993-11-17 | 435 | 438 | 434 | 434 | 14,000 | 4,340 |
| 1993-11-16 | 420 | 435 | 420 | 435 | 16,000 | 4,350 |
| 1993-11-15 | 447 | 448 | 425 | 425 | 42,000 | 4,250 |
| 1993-11-12 | 425 | 450 | 425 | 450 | 78,000 | 4,500 |
| 1993-11-11 | 406 | 424 | 406 | 421 | 78,000 | 4,210 |
| 1993-11-10 | 410 | 410 | 400 | 405 | 148,000 | 4,050 |
| 1993-11-09 | 435 | 435 | 410 | 410 | 59,000 | 4,100 |
| 1993-11-08 | 455 | 455 | 447 | 450 | 83,000 | 4,500 |
| 1993-11-05 | 470 | 470 | 455 | 455 | 66,000 | 4,550 |
| 1993-11-04 | 475 | 480 | 475 | 475 | 40,000 | 4,750 |
| 1993-11-02 | 475 | 475 | 473 | 475 | 10,000 | 4,750 |
| 1993-11-01 | 466 | 475 | 466 | 470 | 21,000 | 4,700 |
| 1993-10-29 | 475 | 475 | 455 | 460 | 21,000 | 4,600 |
| 1993-10-28 | 480 | 480 | 470 | 470 | 31,000 | 4,700 |
| 1993-10-27 | 475 | 485 | 471 | 485 | 34,000 | 4,850 |
| 1993-10-26 | 489 | 489 | 460 | 460 | 27,000 | 4,600 |
| 1993-10-25 | 495 | 500 | 495 | 495 | 33,000 | 4,950 |
| 1993-10-22 | 480 | 490 | 480 | 490 | 22,000 | 4,900 |
| 1993-10-21 | 491 | 491 | 480 | 483 | 24,000 | 4,830 |
| 1993-10-20 | 492 | 500 | 490 | 490 | 28,000 | 4,900 |
| 1993-10-19 | 502 | 505 | 500 | 500 | 28,000 | 5,000 |
| 1993-10-18 | 521 | 521 | 502 | 502 | 42,000 | 5,020 |
| 1993-10-15 | 512 | 517 | 511 | 516 | 61,000 | 5,160 |
| 1993-10-14 | 513 | 513 | 508 | 510 | 38,000 | 5,100 |
| 1993-10-13 | 520 | 520 | 515 | 515 | 38,000 | 5,150 |
| 1993-10-12 | 537 | 537 | 513 | 513 | 123,000 | 5,130 |
| 1993-10-08 | 537 | 545 | 535 | 538 | 23,000 | 5,380 |
| 1993-10-07 | 545 | 545 | 540 | 544 | 33,000 | 5,440 |
| 1993-10-06 | 543 | 550 | 541 | 541 | 32,000 | 5,410 |
| 1993-10-05 | 550 | 550 | 542 | 542 | 13,000 | 5,420 |
| 1993-10-04 | 548 | 550 | 545 | 550 | 29,000 | 5,500 |
| 1993-10-01 | 551 | 551 | 546 | 551 | 40,000 | 5,510 |
| 1993-09-30 | 549 | 549 | 541 | 541 | 28,000 | 5,410 |
| 1993-09-29 | 544 | 560 | 544 | 559 | 23,000 | 5,590 |
| 1993-09-28 | 552 | 565 | 541 | 555 | 20,000 | 5,550 |
| 1993-09-27 | 560 | 566 | 540 | 542 | 27,000 | 5,420 |
| 1993-09-24 | 570 | 570 | 550 | 550 | 30,000 | 5,500 |
| 1993-09-22 | 555 | 557 | 555 | 555 | 14,000 | 5,550 |
| 1993-09-21 | 572 | 572 | 556 | 557 | 32,000 | 5,570 |
| 1993-09-20 | 590 | 590 | 565 | 571 | 14,000 | 5,710 |
| 1993-09-17 | 584 | 584 | 580 | 580 | 28,000 | 5,800 |
| 1993-09-16 | 584 | 588 | 584 | 584 | 26,000 | 5,840 |
| 1993-09-14 | 587 | 594 | 581 | 590 | 33,000 | 5,900 |
| 1993-09-13 | 600 | 607 | 587 | 607 | 57,000 | 6,070 |
| 1993-09-10 | 599 | 610 | 599 | 599 | 61,000 | 5,990 |
| 1993-09-09 | 592 | 594 | 592 | 594 | 7,000 | 5,940 |
| 1993-09-08 | 595 | 595 | 585 | 592 | 46,000 | 5,920 |
| 1993-09-07 | 614 | 614 | 595 | 595 | 16,000 | 5,950 |
| 1993-09-06 | 610 | 619 | 609 | 615 | 62,000 | 6,150 |
| 1993-09-03 | 613 | 620 | 610 | 612 | 102,000 | 6,120 |
| 1993-09-02 | 605 | 629 | 605 | 623 | 348,000 | 6,230 |
| 1993-09-01 | 587 | 604 | 585 | 604 | 104,000 | 6,040 |
| 1993-08-31 | 589 | 595 | 581 | 585 | 77,000 | 5,850 |
| 1993-08-30 | 560 | 580 | 560 | 579 | 44,000 | 5,790 |
| 1993-08-27 | 541 | 560 | 540 | 560 | 19,000 | 5,600 |
| 1993-08-26 | 540 | 540 | 540 | 540 | 33,000 | 5,400 |
| 1993-08-25 | 550 | 550 | 540 | 540 | 12,000 | 5,400 |
| 1993-08-24 | 536 | 550 | 536 | 550 | 25,000 | 5,500 |
| 1993-08-23 | 535 | 540 | 535 | 536 | 25,000 | 5,360 |
| 1993-08-20 | 560 | 560 | 545 | 545 | 17,000 | 5,450 |
| 1993-08-19 | 542 | 545 | 535 | 545 | 20,000 | 5,450 |
| 1993-08-18 | 551 | 555 | 551 | 552 | 21,000 | 5,520 |
| 1993-08-17 | 560 | 570 | 550 | 561 | 31,000 | 5,610 |
| 1993-08-16 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1993-08-13 | 579 | 579 | 566 | 566 | 22,000 | 5,660 |
| 1993-08-12 | 565 | 575 | 565 | 575 | 49,000 | 5,750 |
| 1993-08-11 | 562 | 565 | 560 | 565 | 37,000 | 5,650 |
| 1993-08-10 | 564 | 577 | 562 | 562 | 25,000 | 5,620 |
| 1993-08-09 | 560 | 565 | 560 | 565 | 9,000 | 5,650 |
| 1993-08-06 | 567 | 567 | 550 | 550 | 49,000 | 5,500 |
| 1993-08-05 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1993-08-04 | 567 | 585 | 567 | 570 | 19,000 | 5,700 |
| 1993-08-03 | 565 | 575 | 565 | 575 | 3,000 | 5,750 |
| 1993-08-02 | 572 | 572 | 561 | 562 | 21,000 | 5,620 |
| 1993-07-30 | 587 | 587 | 572 | 572 | 24,000 | 5,720 |
| 1993-07-29 | 570 | 590 | 565 | 587 | 37,000 | 5,870 |
| 1993-07-28 | 579 | 579 | 574 | 574 | 29,000 | 5,740 |
| 1993-07-27 | 574 | 580 | 574 | 574 | 38,000 | 5,740 |
| 1993-07-26 | 585 | 585 | 575 | 575 | 32,000 | 5,750 |
| 1993-07-23 | 599 | 599 | 575 | 580 | 34,000 | 5,800 |
| 1993-07-22 | 600 | 600 | 591 | 600 | 24,000 | 6,000 |
| 1993-07-21 | 607 | 610 | 600 | 610 | 50,000 | 6,100 |
| 1993-07-20 | 609 | 609 | 599 | 609 | 54,000 | 6,090 |
| 1993-07-19 | 619 | 619 | 600 | 612 | 65,000 | 6,120 |
| 1993-07-16 | 600 | 610 | 590 | 610 | 53,000 | 6,100 |
| 1993-07-15 | 606 | 615 | 600 | 600 | 85,000 | 6,000 |
| 1993-07-14 | 610 | 610 | 589 | 600 | 81,000 | 6,000 |
| 1993-07-13 | 575 | 604 | 575 | 604 | 124,000 | 6,040 |
| 1993-07-12 | 559 | 590 | 559 | 585 | 29,000 | 5,850 |
| 1993-07-09 | 551 | 562 | 550 | 551 | 27,000 | 5,510 |
| 1993-07-08 | 559 | 559 | 551 | 551 | 26,000 | 5,510 |
| 1993-07-07 | 561 | 570 | 556 | 559 | 38,000 | 5,590 |
| 1993-07-06 | 556 | 560 | 555 | 559 | 13,000 | 5,590 |
| 1993-07-05 | 561 | 575 | 555 | 555 | 27,000 | 5,550 |
| 1993-07-02 | 560 | 565 | 555 | 561 | 18,000 | 5,610 |
| 1993-07-01 | 570 | 570 | 551 | 555 | 21,000 | 5,550 |
| 1993-06-30 | 570 | 570 | 560 | 560 | 41,000 | 5,600 |
| 1993-06-29 | 558 | 560 | 558 | 560 | 35,000 | 5,600 |
| 1993-06-28 | 560 | 580 | 560 | 578 | 65,000 | 5,780 |
| 1993-06-25 | 580 | 580 | 550 | 560 | 64,000 | 5,600 |
| 1993-06-24 | 567 | 590 | 567 | 574 | 34,000 | 5,740 |
| 1993-06-23 | 566 | 573 | 561 | 570 | 55,000 | 5,700 |
| 1993-06-22 | 510 | 561 | 509 | 561 | 70,000 | 5,610 |
| 1993-06-21 | 545 | 545 | 515 | 520 | 84,000 | 5,200 |
| 1993-06-18 | 595 | 595 | 576 | 580 | 47,000 | 5,800 |
| 1993-06-17 | 599 | 599 | 575 | 590 | 88,000 | 5,900 |
| 1993-06-16 | 617 | 617 | 575 | 601 | 173,000 | 6,010 |
| 1993-06-15 | 651 | 654 | 614 | 618 | 270,000 | 6,180 |
| 1993-06-14 | 647 | 685 | 638 | 651 | 881,000 | 6,510 |
| 1993-06-11 | 592 | 670 | 589 | 667 | 1,085,000 | 6,670 |
| 1993-06-10 | 579 | 580 | 568 | 578 | 53,000 | 5,780 |
| 1993-06-08 | 600 | 600 | 580 | 580 | 130,000 | 5,800 |
| 1993-06-07 | 590 | 600 | 588 | 590 | 238,000 | 5,900 |
| 1993-06-04 | 576 | 594 | 570 | 586 | 178,000 | 5,860 |
| 1993-06-03 | 569 | 575 | 569 | 574 | 110,000 | 5,740 |
| 1993-06-02 | 580 | 582 | 555 | 556 | 169,000 | 5,560 |
| 1993-06-01 | 549 | 575 | 548 | 570 | 322,000 | 5,700 |
| 1993-05-31 | 540 | 556 | 539 | 548 | 163,000 | 5,480 |
| 1993-05-28 | 535 | 535 | 530 | 530 | 81,000 | 5,300 |
| 1993-05-27 | 530 | 530 | 520 | 529 | 86,000 | 5,290 |
| 1993-05-26 | 510 | 530 | 509 | 515 | 109,000 | 5,150 |
| 1993-05-25 | 505 | 510 | 495 | 510 | 52,000 | 5,100 |
| 1993-05-24 | 492 | 514 | 492 | 514 | 37,000 | 5,140 |
| 1993-05-21 | 495 | 500 | 492 | 500 | 30,000 | 5,000 |
| 1993-05-20 | 499 | 500 | 495 | 495 | 44,000 | 4,950 |
| 1993-05-19 | 495 | 499 | 491 | 499 | 40,000 | 4,990 |
| 1993-05-18 | 500 | 500 | 491 | 500 | 49,000 | 5,000 |
| 1993-05-17 | 520 | 520 | 510 | 510 | 18,000 | 5,100 |
| 1993-05-14 | 513 | 520 | 512 | 518 | 52,000 | 5,180 |
| 1993-05-13 | 520 | 525 | 513 | 523 | 94,000 | 5,230 |
| 1993-05-12 | 541 | 541 | 520 | 523 | 109,000 | 5,230 |
| 1993-05-11 | 515 | 545 | 515 | 539 | 279,000 | 5,390 |
| 1993-05-10 | 513 | 513 | 503 | 508 | 138,000 | 5,080 |
| 1993-05-07 | 502 | 503 | 491 | 503 | 122,000 | 5,030 |
| 1993-05-06 | 528 | 528 | 501 | 503 | 196,000 | 5,030 |
| 1993-04-30 | 460 | 518 | 460 | 518 | 335,000 | 5,180 |
| 1993-04-28 | 456 | 460 | 451 | 455 | 50,000 | 4,550 |
| 1993-04-27 | 451 | 455 | 451 | 451 | 27,000 | 4,510 |
| 1993-04-26 | 456 | 456 | 431 | 431 | 33,000 | 4,310 |
| 1993-04-23 | 440 | 458 | 440 | 458 | 44,000 | 4,580 |
| 1993-04-22 | 450 | 451 | 425 | 425 | 70,000 | 4,250 |
| 1993-04-21 | 450 | 450 | 440 | 450 | 88,000 | 4,500 |
| 1993-04-20 | 459 | 459 | 445 | 445 | 62,000 | 4,450 |
| 1993-04-19 | 450 | 460 | 450 | 458 | 37,000 | 4,580 |
| 1993-04-16 | 463 | 480 | 463 | 470 | 163,000 | 4,700 |
| 1993-04-15 | 460 | 468 | 458 | 458 | 84,000 | 4,580 |
| 1993-04-14 | 453 | 459 | 450 | 450 | 86,000 | 4,500 |
| 1993-04-13 | 453 | 458 | 450 | 458 | 78,000 | 4,580 |
| 1993-04-12 | 450 | 457 | 445 | 454 | 133,000 | 4,540 |
| 1993-04-09 | 425 | 447 | 425 | 442 | 157,000 | 4,420 |
| 1993-04-08 | 416 | 424 | 416 | 424 | 70,000 | 4,240 |
| 1993-04-07 | 413 | 420 | 413 | 416 | 96,000 | 4,160 |
| 1993-04-06 | 417 | 419 | 411 | 419 | 70,000 | 4,190 |
| 1993-04-05 | 411 | 420 | 410 | 420 | 65,000 | 4,200 |
| 1993-04-02 | 398 | 410 | 398 | 407 | 75,000 | 4,070 |
| 1993-04-01 | 397 | 400 | 393 | 393 | 27,000 | 3,930 |
| 1993-03-31 | 418 | 418 | 396 | 397 | 25,000 | 3,970 |
| 1993-03-30 | 425 | 429 | 419 | 419 | 79,000 | 4,190 |
| 1993-03-29 | 421 | 425 | 419 | 420 | 46,000 | 4,200 |
| 1993-03-26 | 416 | 418 | 415 | 416 | 61,000 | 4,160 |
| 1993-03-25 | 410 | 418 | 410 | 415 | 92,000 | 4,150 |
| 1993-03-24 | 399 | 418 | 395 | 410 | 85,000 | 4,100 |
| 1993-03-23 | 395 | 399 | 392 | 392 | 51,000 | 3,920 |
| 1993-03-22 | 400 | 400 | 392 | 392 | 32,000 | 3,920 |
| 1993-03-19 | 390 | 395 | 390 | 395 | 95,000 | 3,950 |
| 1993-03-18 | 375 | 390 | 375 | 385 | 51,000 | 3,850 |
| 1993-03-17 | 370 | 378 | 370 | 370 | 13,000 | 3,700 |
| 1993-03-16 | 371 | 371 | 370 | 371 | 24,000 | 3,710 |
| 1993-03-15 | 367 | 369 | 365 | 368 | 17,000 | 3,680 |
| 1993-03-12 | 363 | 365 | 363 | 365 | 40,000 | 3,650 |
| 1993-03-11 | 363 | 365 | 360 | 360 | 20,000 | 3,600 |
| 1993-03-10 | 360 | 362 | 355 | 362 | 17,000 | 3,620 |
| 1993-03-09 | 370 | 380 | 365 | 365 | 34,000 | 3,650 |
| 1993-03-08 | 355 | 370 | 350 | 364 | 41,000 | 3,640 |
| 1993-03-05 | 369 | 369 | 355 | 355 | 10,000 | 3,550 |
| 1993-03-04 | 360 | 370 | 360 | 360 | 43,000 | 3,600 |
| 1993-03-03 | 354 | 360 | 354 | 360 | 14,000 | 3,600 |
| 1993-03-02 | 358 | 359 | 358 | 359 | 8,000 | 3,590 |
| 1993-03-01 | 360 | 360 | 358 | 358 | 16,000 | 3,580 |
| 1993-02-26 | 364 | 364 | 361 | 361 | 53,000 | 3,610 |
| 1993-02-25 | 366 | 366 | 361 | 362 | 10,000 | 3,620 |
| 1993-02-24 | 366 | 366 | 361 | 366 | 7,000 | 3,660 |
| 1993-02-23 | 370 | 370 | 365 | 366 | 7,000 | 3,660 |
| 1993-02-22 | 380 | 380 | 367 | 367 | 19,000 | 3,670 |
| 1993-02-19 | 379 | 379 | 370 | 370 | 24,000 | 3,700 |
| 1993-02-18 | 375 | 378 | 370 | 371 | 11,000 | 3,710 |
| 1993-02-17 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1993-02-16 | 366 | 370 | 365 | 370 | 15,000 | 3,700 |
| 1993-02-15 | 375 | 375 | 360 | 365 | 38,000 | 3,650 |
| 1993-02-12 | 375 | 375 | 370 | 370 | 8,000 | 3,700 |
| 1993-02-10 | 378 | 380 | 375 | 380 | 11,000 | 3,800 |
| 1993-02-09 | 386 | 386 | 380 | 380 | 11,000 | 3,800 |
| 1993-02-08 | 386 | 390 | 386 | 386 | 18,000 | 3,860 |
| 1993-02-05 | 380 | 388 | 380 | 385 | 32,000 | 3,850 |
| 1993-02-04 | 386 | 391 | 380 | 380 | 19,000 | 3,800 |
| 1993-02-03 | 375 | 395 | 375 | 386 | 79,000 | 3,860 |
| 1993-02-02 | 358 | 375 | 355 | 375 | 58,000 | 3,750 |
| 1993-02-01 | 361 | 361 | 360 | 360 | 20,000 | 3,600 |
| 1993-01-29 | 364 | 364 | 360 | 364 | 20,000 | 3,640 |
| 1993-01-28 | 359 | 363 | 358 | 360 | 9,000 | 3,600 |
| 1993-01-27 | 350 | 355 | 348 | 355 | 14,000 | 3,550 |
| 1993-01-26 | 360 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1993-01-25 | 363 | 363 | 360 | 360 | 17,000 | 3,600 |
| 1993-01-22 | 355 | 355 | 342 | 348 | 25,000 | 3,480 |
| 1993-01-21 | 350 | 355 | 350 | 355 | 6,000 | 3,550 |
| 1993-01-20 | 348 | 355 | 347 | 350 | 8,000 | 3,500 |
| 1993-01-19 | 346 | 356 | 343 | 347 | 10,000 | 3,470 |
| 1993-01-18 | 345 | 345 | 342 | 343 | 12,000 | 3,430 |
| 1993-01-14 | 350 | 350 | 345 | 350 | 35,000 | 3,500 |
| 1993-01-13 | 367 | 367 | 357 | 357 | 6,000 | 3,570 |
| 1993-01-12 | 367 | 367 | 362 | 367 | 7,000 | 3,670 |
| 1993-01-11 | 370 | 370 | 362 | 362 | 11,000 | 3,620 |
| 1993-01-08 | 363 | 368 | 363 | 368 | 12,000 | 3,680 |
| 1993-01-07 | 375 | 375 | 362 | 362 | 16,000 | 3,620 |
| 1993-01-06 | 371 | 371 | 360 | 367 | 21,000 | 3,670 |
| 1993-01-05 | 372 | 375 | 366 | 366 | 26,000 | 3,660 |
| 1993-01-04 | 379 | 379 | 370 | 371 | 5,000 | 3,710 |
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
