8260 (株)井筒屋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 445 | 450 | 440 | 449 | 27,000 | 4,490 |
| 1995-12-28 | 455 | 460 | 440 | 447 | 216,000 | 4,470 |
| 1995-12-27 | 445 | 457 | 440 | 450 | 181,000 | 4,500 |
| 1995-12-26 | 423 | 445 | 420 | 445 | 160,000 | 4,450 |
| 1995-12-25 | 438 | 440 | 428 | 428 | 104,000 | 4,280 |
| 1995-12-22 | 448 | 448 | 433 | 433 | 226,000 | 4,330 |
| 1995-12-21 | 452 | 452 | 436 | 440 | 119,000 | 4,400 |
| 1995-12-20 | 443 | 451 | 433 | 451 | 135,000 | 4,510 |
| 1995-12-19 | 443 | 448 | 441 | 445 | 53,000 | 4,450 |
| 1995-12-18 | 460 | 464 | 445 | 446 | 87,000 | 4,460 |
| 1995-12-15 | 445 | 474 | 445 | 455 | 426,000 | 4,550 |
| 1995-12-14 | 438 | 445 | 437 | 442 | 104,000 | 4,420 |
| 1995-12-13 | 440 | 444 | 438 | 438 | 80,000 | 4,380 |
| 1995-12-12 | 444 | 448 | 437 | 440 | 98,000 | 4,400 |
| 1995-12-11 | 458 | 459 | 434 | 439 | 147,000 | 4,390 |
| 1995-12-08 | 443 | 465 | 435 | 460 | 165,000 | 4,600 |
| 1995-12-07 | 435 | 445 | 432 | 445 | 134,000 | 4,450 |
| 1995-12-06 | 440 | 445 | 435 | 445 | 161,000 | 4,450 |
| 1995-12-05 | 440 | 455 | 430 | 455 | 290,000 | 4,550 |
| 1995-12-04 | 477 | 484 | 460 | 460 | 324,000 | 4,600 |
| 1995-12-01 | 490 | 501 | 481 | 482 | 1,695,000 | 4,820 |
| 1995-11-30 | 450 | 485 | 450 | 480 | 1,843,000 | 4,800 |
| 1995-11-29 | 438 | 475 | 430 | 440 | 2,748,000 | 4,400 |
| 1995-11-28 | 438 | 438 | 438 | 438 | 832,000 | 4,380 |
| 1995-11-27 | 344 | 358 | 336 | 358 | 127,000 | 3,580 |
| 1995-11-24 | 349 | 349 | 338 | 340 | 134,000 | 3,400 |
| 1995-11-22 | 337 | 350 | 337 | 349 | 360,000 | 3,490 |
| 1995-11-21 | 325 | 338 | 321 | 337 | 140,000 | 3,370 |
| 1995-11-20 | 313 | 325 | 313 | 325 | 82,000 | 3,250 |
| 1995-11-17 | 315 | 318 | 315 | 317 | 16,000 | 3,170 |
| 1995-11-16 | 313 | 314 | 312 | 312 | 29,000 | 3,120 |
| 1995-11-15 | 315 | 315 | 312 | 312 | 13,000 | 3,120 |
| 1995-11-14 | 315 | 319 | 315 | 317 | 10,000 | 3,170 |
| 1995-11-13 | 311 | 319 | 311 | 315 | 21,000 | 3,150 |
| 1995-11-10 | 305 | 311 | 305 | 310 | 32,000 | 3,100 |
| 1995-11-09 | 319 | 319 | 311 | 311 | 14,000 | 3,110 |
| 1995-11-08 | 310 | 320 | 310 | 320 | 42,000 | 3,200 |
| 1995-11-07 | 320 | 320 | 311 | 313 | 19,000 | 3,130 |
| 1995-11-06 | 319 | 325 | 315 | 320 | 57,000 | 3,200 |
| 1995-11-02 | 309 | 319 | 309 | 319 | 47,000 | 3,190 |
| 1995-11-01 | 304 | 310 | 304 | 310 | 54,000 | 3,100 |
| 1995-10-31 | 319 | 319 | 314 | 319 | 82,000 | 3,190 |
| 1995-10-30 | 305 | 310 | 301 | 310 | 30,000 | 3,100 |
| 1995-10-27 | 310 | 310 | 306 | 306 | 41,000 | 3,060 |
| 1995-10-26 | 309 | 310 | 306 | 307 | 14,000 | 3,070 |
| 1995-10-25 | 311 | 311 | 305 | 310 | 77,000 | 3,100 |
| 1995-10-24 | 309 | 309 | 305 | 306 | 61,000 | 3,060 |
| 1995-10-23 | 319 | 320 | 311 | 313 | 37,000 | 3,130 |
| 1995-10-20 | 321 | 321 | 312 | 315 | 325,000 | 3,150 |
| 1995-10-19 | 324 | 324 | 321 | 323 | 31,000 | 3,230 |
| 1995-10-18 | 324 | 329 | 324 | 328 | 23,000 | 3,280 |
| 1995-10-17 | 329 | 329 | 323 | 324 | 11,000 | 3,240 |
| 1995-10-16 | 330 | 330 | 323 | 323 | 7,000 | 3,230 |
| 1995-10-13 | 322 | 330 | 321 | 330 | 19,000 | 3,300 |
| 1995-10-12 | 330 | 330 | 321 | 321 | 36,000 | 3,210 |
| 1995-10-11 | 326 | 328 | 326 | 328 | 12,000 | 3,280 |
| 1995-10-09 | 326 | 327 | 326 | 327 | 12,000 | 3,270 |
| 1995-10-06 | 330 | 330 | 326 | 326 | 37,000 | 3,260 |
| 1995-10-05 | 330 | 330 | 325 | 325 | 24,000 | 3,250 |
| 1995-10-04 | 335 | 335 | 330 | 330 | 18,000 | 3,300 |
| 1995-10-03 | 332 | 332 | 324 | 325 | 11,000 | 3,250 |
| 1995-10-02 | 344 | 344 | 327 | 327 | 6,000 | 3,270 |
| 1995-09-29 | 329 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1995-09-28 | 340 | 340 | 330 | 330 | 33,000 | 3,300 |
| 1995-09-27 | 332 | 339 | 331 | 336 | 30,000 | 3,360 |
| 1995-09-26 | 336 | 336 | 330 | 330 | 25,000 | 3,300 |
| 1995-09-25 | 324 | 335 | 323 | 325 | 58,000 | 3,250 |
| 1995-09-22 | 332 | 335 | 328 | 328 | 105,000 | 3,280 |
| 1995-09-21 | 341 | 341 | 333 | 341 | 39,000 | 3,410 |
| 1995-09-20 | 345 | 348 | 341 | 345 | 59,000 | 3,450 |
| 1995-09-19 | 350 | 353 | 340 | 345 | 56,000 | 3,450 |
| 1995-09-18 | 353 | 355 | 350 | 350 | 41,000 | 3,500 |
| 1995-09-14 | 350 | 354 | 345 | 350 | 73,000 | 3,500 |
| 1995-09-13 | 342 | 353 | 340 | 350 | 35,000 | 3,500 |
| 1995-09-12 | 350 | 355 | 350 | 352 | 45,000 | 3,520 |
| 1995-09-11 | 346 | 355 | 346 | 347 | 18,000 | 3,470 |
| 1995-09-08 | 350 | 350 | 342 | 342 | 36,000 | 3,420 |
| 1995-09-07 | 328 | 333 | 328 | 330 | 72,000 | 3,300 |
| 1995-09-06 | 336 | 340 | 330 | 333 | 84,000 | 3,330 |
| 1995-09-05 | 338 | 345 | 337 | 340 | 34,000 | 3,400 |
| 1995-09-04 | 348 | 348 | 336 | 336 | 24,000 | 3,360 |
| 1995-09-01 | 354 | 355 | 349 | 349 | 46,000 | 3,490 |
| 1995-08-31 | 360 | 360 | 354 | 355 | 32,000 | 3,550 |
| 1995-08-30 | 370 | 373 | 365 | 365 | 120,000 | 3,650 |
| 1995-08-29 | 360 | 370 | 359 | 368 | 147,000 | 3,680 |
| 1995-08-28 | 352 | 359 | 352 | 359 | 31,000 | 3,590 |
| 1995-08-25 | 353 | 368 | 351 | 352 | 35,000 | 3,520 |
| 1995-08-24 | 355 | 360 | 347 | 355 | 47,000 | 3,550 |
| 1995-08-23 | 362 | 362 | 360 | 360 | 30,000 | 3,600 |
| 1995-08-22 | 360 | 379 | 360 | 365 | 114,000 | 3,650 |
| 1995-08-21 | 358 | 358 | 347 | 347 | 60,000 | 3,470 |
| 1995-08-18 | 358 | 358 | 348 | 357 | 38,000 | 3,570 |
| 1995-08-17 | 360 | 364 | 356 | 358 | 69,000 | 3,580 |
| 1995-08-16 | 360 | 364 | 355 | 358 | 99,000 | 3,580 |
| 1995-08-15 | 330 | 350 | 330 | 350 | 43,000 | 3,500 |
| 1995-08-14 | 339 | 340 | 335 | 340 | 11,000 | 3,400 |
| 1995-08-11 | 325 | 332 | 322 | 330 | 91,000 | 3,300 |
| 1995-08-10 | 325 | 325 | 321 | 325 | 43,000 | 3,250 |
| 1995-08-09 | 330 | 330 | 320 | 321 | 62,000 | 3,210 |
| 1995-08-08 | 334 | 334 | 330 | 330 | 20,000 | 3,300 |
| 1995-08-07 | 322 | 330 | 322 | 330 | 26,000 | 3,300 |
| 1995-08-04 | 332 | 337 | 330 | 332 | 40,000 | 3,320 |
| 1995-08-03 | 344 | 345 | 340 | 342 | 40,000 | 3,420 |
| 1995-08-02 | 331 | 340 | 331 | 340 | 61,000 | 3,400 |
| 1995-08-01 | 335 | 335 | 331 | 331 | 33,000 | 3,310 |
| 1995-07-31 | 342 | 342 | 331 | 331 | 59,000 | 3,310 |
| 1995-07-28 | 349 | 349 | 335 | 344 | 37,000 | 3,440 |
| 1995-07-27 | 335 | 347 | 335 | 347 | 23,000 | 3,470 |
| 1995-07-26 | 340 | 343 | 335 | 335 | 44,000 | 3,350 |
| 1995-07-25 | 345 | 346 | 336 | 336 | 94,000 | 3,360 |
| 1995-07-24 | 365 | 366 | 346 | 346 | 48,000 | 3,460 |
| 1995-07-21 | 350 | 365 | 350 | 365 | 60,000 | 3,650 |
| 1995-07-20 | 350 | 351 | 345 | 350 | 36,000 | 3,500 |
| 1995-07-19 | 365 | 365 | 346 | 349 | 31,000 | 3,490 |
| 1995-07-18 | 384 | 384 | 362 | 363 | 171,000 | 3,630 |
| 1995-07-17 | 360 | 377 | 347 | 374 | 168,000 | 3,740 |
| 1995-07-14 | 342 | 345 | 340 | 341 | 69,000 | 3,410 |
| 1995-07-13 | 343 | 349 | 340 | 341 | 82,000 | 3,410 |
| 1995-07-12 | 340 | 350 | 337 | 342 | 76,000 | 3,420 |
| 1995-07-11 | 335 | 340 | 333 | 337 | 58,000 | 3,370 |
| 1995-07-10 | 357 | 360 | 340 | 350 | 125,000 | 3,500 |
| 1995-07-07 | 333 | 358 | 330 | 352 | 205,000 | 3,520 |
| 1995-07-06 | 329 | 340 | 327 | 330 | 189,000 | 3,300 |
| 1995-07-05 | 300 | 330 | 300 | 330 | 225,000 | 3,300 |
| 1995-07-04 | 290 | 300 | 289 | 295 | 30,000 | 2,950 |
| 1995-07-03 | 292 | 292 | 289 | 289 | 30,000 | 2,890 |
| 1995-06-30 | 299 | 299 | 290 | 292 | 29,000 | 2,920 |
| 1995-06-29 | 302 | 304 | 300 | 300 | 78,000 | 3,000 |
| 1995-06-28 | 307 | 310 | 289 | 299 | 445,000 | 2,990 |
| 1995-06-27 | 318 | 320 | 310 | 312 | 34,000 | 3,120 |
| 1995-06-26 | 319 | 323 | 315 | 318 | 55,000 | 3,180 |
| 1995-06-23 | 301 | 309 | 300 | 300 | 25,000 | 3,000 |
| 1995-06-22 | 300 | 308 | 299 | 303 | 20,000 | 3,030 |
| 1995-06-21 | 294 | 299 | 294 | 299 | 10,000 | 2,990 |
| 1995-06-20 | 300 | 300 | 290 | 299 | 34,000 | 2,990 |
| 1995-06-19 | 300 | 300 | 293 | 299 | 52,000 | 2,990 |
| 1995-06-16 | 295 | 300 | 291 | 295 | 42,000 | 2,950 |
| 1995-06-15 | 299 | 299 | 282 | 290 | 66,000 | 2,900 |
| 1995-06-14 | 301 | 301 | 292 | 295 | 54,000 | 2,950 |
| 1995-06-13 | 325 | 325 | 310 | 311 | 36,000 | 3,110 |
| 1995-06-12 | 311 | 320 | 311 | 320 | 103,000 | 3,200 |
| 1995-06-09 | 321 | 326 | 320 | 320 | 66,000 | 3,200 |
| 1995-06-08 | 320 | 322 | 320 | 321 | 35,000 | 3,210 |
| 1995-06-06 | 354 | 375 | 346 | 346 | 82,000 | 3,460 |
| 1995-06-05 | 340 | 355 | 321 | 352 | 29,000 | 3,520 |
| 1995-06-02 | 340 | 340 | 320 | 330 | 59,000 | 3,300 |
| 1995-06-01 | 321 | 345 | 320 | 345 | 35,000 | 3,450 |
| 1995-05-31 | 339 | 339 | 320 | 320 | 25,000 | 3,200 |
| 1995-05-30 | 338 | 340 | 333 | 333 | 54,000 | 3,330 |
| 1995-05-29 | 340 | 340 | 333 | 333 | 38,000 | 3,330 |
| 1995-05-26 | 323 | 340 | 323 | 340 | 84,000 | 3,400 |
| 1995-05-25 | 345 | 345 | 323 | 323 | 39,000 | 3,230 |
| 1995-05-24 | 330 | 330 | 325 | 326 | 29,000 | 3,260 |
| 1995-05-23 | 321 | 330 | 320 | 325 | 26,000 | 3,250 |
| 1995-05-22 | 342 | 342 | 320 | 320 | 42,000 | 3,200 |
| 1995-05-19 | 350 | 350 | 340 | 343 | 60,000 | 3,430 |
| 1995-05-18 | 362 | 362 | 350 | 350 | 48,000 | 3,500 |
| 1995-05-17 | 362 | 362 | 358 | 358 | 44,000 | 3,580 |
| 1995-05-16 | 370 | 370 | 370 | 370 | 12,000 | 3,700 |
| 1995-05-15 | 370 | 373 | 370 | 373 | 22,000 | 3,730 |
| 1995-05-12 | 374 | 375 | 373 | 373 | 19,000 | 3,730 |
| 1995-05-11 | 370 | 373 | 370 | 373 | 20,000 | 3,730 |
| 1995-05-10 | 382 | 382 | 370 | 375 | 37,000 | 3,750 |
| 1995-05-09 | 383 | 390 | 381 | 381 | 47,000 | 3,810 |
| 1995-05-08 | 390 | 390 | 385 | 386 | 30,000 | 3,860 |
| 1995-05-02 | 376 | 384 | 376 | 380 | 38,000 | 3,800 |
| 1995-05-01 | 377 | 378 | 375 | 378 | 38,000 | 3,780 |
| 1995-04-28 | 389 | 394 | 372 | 372 | 130,000 | 3,720 |
| 1995-04-27 | 395 | 395 | 389 | 390 | 15,000 | 3,900 |
| 1995-04-26 | 391 | 393 | 388 | 393 | 40,000 | 3,930 |
| 1995-04-25 | 389 | 394 | 388 | 394 | 48,000 | 3,940 |
| 1995-04-24 | 398 | 399 | 389 | 389 | 44,000 | 3,890 |
| 1995-04-21 | 382 | 390 | 382 | 388 | 45,000 | 3,880 |
| 1995-04-20 | 369 | 404 | 364 | 385 | 171,000 | 3,850 |
| 1995-04-19 | 370 | 370 | 361 | 363 | 40,000 | 3,630 |
| 1995-04-18 | 371 | 371 | 365 | 365 | 40,000 | 3,650 |
| 1995-04-17 | 379 | 379 | 370 | 370 | 24,000 | 3,700 |
| 1995-04-14 | 380 | 380 | 374 | 380 | 59,000 | 3,800 |
| 1995-04-13 | 372 | 380 | 372 | 380 | 52,000 | 3,800 |
| 1995-04-12 | 375 | 380 | 371 | 375 | 94,000 | 3,750 |
| 1995-04-11 | 375 | 380 | 371 | 380 | 47,000 | 3,800 |
| 1995-04-10 | 361 | 380 | 361 | 375 | 14,000 | 3,750 |
| 1995-04-07 | 367 | 370 | 360 | 360 | 90,000 | 3,600 |
| 1995-04-06 | 378 | 382 | 370 | 371 | 46,000 | 3,710 |
| 1995-04-05 | 384 | 384 | 378 | 378 | 23,000 | 3,780 |
| 1995-04-04 | 379 | 384 | 375 | 384 | 24,000 | 3,840 |
| 1995-04-03 | 386 | 389 | 371 | 384 | 25,000 | 3,840 |
| 1995-03-31 | 410 | 410 | 390 | 390 | 29,000 | 3,900 |
| 1995-03-30 | 400 | 400 | 386 | 386 | 33,000 | 3,860 |
| 1995-03-29 | 406 | 406 | 400 | 400 | 32,000 | 4,000 |
| 1995-03-28 | 392 | 392 | 386 | 386 | 22,000 | 3,860 |
| 1995-03-27 | 367 | 382 | 362 | 372 | 50,000 | 3,720 |
| 1995-03-24 | 368 | 368 | 359 | 366 | 95,000 | 3,660 |
| 1995-03-23 | 376 | 376 | 366 | 368 | 49,000 | 3,680 |
| 1995-03-22 | 376 | 380 | 372 | 372 | 64,000 | 3,720 |
| 1995-03-20 | 380 | 380 | 371 | 371 | 90,000 | 3,710 |
| 1995-03-17 | 395 | 400 | 390 | 390 | 37,000 | 3,900 |
| 1995-03-16 | 407 | 407 | 395 | 395 | 33,000 | 3,950 |
| 1995-03-15 | 395 | 407 | 395 | 407 | 47,000 | 4,070 |
| 1995-03-14 | 409 | 409 | 400 | 400 | 47,000 | 4,000 |
| 1995-03-13 | 406 | 410 | 402 | 404 | 52,000 | 4,040 |
| 1995-03-10 | 402 | 415 | 402 | 415 | 88,000 | 4,150 |
| 1995-03-09 | 412 | 415 | 410 | 410 | 24,000 | 4,100 |
| 1995-03-08 | 410 | 417 | 405 | 417 | 71,000 | 4,170 |
| 1995-03-07 | 411 | 416 | 410 | 412 | 23,000 | 4,120 |
| 1995-03-06 | 419 | 419 | 410 | 410 | 73,000 | 4,100 |
| 1995-03-03 | 412 | 420 | 411 | 420 | 8,000 | 4,200 |
| 1995-03-02 | 422 | 422 | 412 | 412 | 24,000 | 4,120 |
| 1995-03-01 | 410 | 410 | 401 | 402 | 32,000 | 4,020 |
| 1995-02-28 | 420 | 425 | 410 | 410 | 26,000 | 4,100 |
| 1995-02-27 | 409 | 420 | 400 | 420 | 47,000 | 4,200 |
| 1995-02-24 | 437 | 437 | 420 | 420 | 35,000 | 4,200 |
| 1995-02-23 | 440 | 440 | 437 | 437 | 32,000 | 4,370 |
| 1995-02-22 | 450 | 450 | 445 | 446 | 35,000 | 4,460 |
| 1995-02-21 | 450 | 450 | 446 | 450 | 50,000 | 4,500 |
| 1995-02-20 | 447 | 450 | 446 | 450 | 12,000 | 4,500 |
| 1995-02-17 | 436 | 450 | 436 | 437 | 49,000 | 4,370 |
| 1995-02-16 | 450 | 450 | 440 | 440 | 62,000 | 4,400 |
| 1995-02-15 | 451 | 455 | 450 | 450 | 21,000 | 4,500 |
| 1995-02-14 | 451 | 454 | 451 | 452 | 34,000 | 4,520 |
| 1995-02-13 | 460 | 460 | 451 | 451 | 23,000 | 4,510 |
| 1995-02-10 | 454 | 460 | 450 | 450 | 40,000 | 4,500 |
| 1995-02-09 | 443 | 454 | 443 | 454 | 252,000 | 4,540 |
| 1995-02-08 | 449 | 449 | 443 | 445 | 44,000 | 4,450 |
| 1995-02-07 | 446 | 446 | 445 | 446 | 41,000 | 4,460 |
| 1995-02-06 | 446 | 450 | 445 | 445 | 33,000 | 4,450 |
| 1995-02-03 | 441 | 443 | 440 | 441 | 50,000 | 4,410 |
| 1995-02-02 | 448 | 448 | 440 | 440 | 69,000 | 4,400 |
| 1995-02-01 | 451 | 455 | 440 | 443 | 73,000 | 4,430 |
| 1995-01-31 | 458 | 458 | 450 | 450 | 59,000 | 4,500 |
| 1995-01-30 | 445 | 460 | 445 | 460 | 67,000 | 4,600 |
| 1995-01-27 | 452 | 460 | 445 | 445 | 23,000 | 4,450 |
| 1995-01-26 | 455 | 456 | 445 | 450 | 82,000 | 4,500 |
| 1995-01-25 | 465 | 470 | 455 | 455 | 73,000 | 4,550 |
| 1995-01-24 | 441 | 460 | 441 | 455 | 45,000 | 4,550 |
| 1995-01-23 | 465 | 465 | 440 | 440 | 100,000 | 4,400 |
| 1995-01-20 | 472 | 472 | 465 | 465 | 47,000 | 4,650 |
| 1995-01-19 | 486 | 486 | 470 | 470 | 45,000 | 4,700 |
| 1995-01-18 | 486 | 490 | 470 | 486 | 19,000 | 4,860 |
| 1995-01-17 | 495 | 495 | 486 | 486 | 11,000 | 4,860 |
| 1995-01-13 | 495 | 496 | 493 | 495 | 70,000 | 4,950 |
| 1995-01-12 | 498 | 498 | 494 | 495 | 37,000 | 4,950 |
| 1995-01-11 | 498 | 498 | 494 | 495 | 24,000 | 4,950 |
| 1995-01-10 | 493 | 495 | 492 | 493 | 30,000 | 4,930 |
| 1995-01-09 | 500 | 500 | 491 | 492 | 14,000 | 4,920 |
| 1995-01-06 | 495 | 498 | 490 | 490 | 81,000 | 4,900 |
| 1995-01-05 | 505 | 510 | 500 | 500 | 253,000 | 5,000 |
| 1995-01-04 | 516 | 516 | 501 | 507 | 73,000 | 5,070 |
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
