8260 (株)井筒屋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 390 | 395 | 387 | 393 | 15,000 | 3,930 |
| 1996-12-27 | 394 | 394 | 385 | 390 | 114,000 | 3,900 |
| 1996-12-26 | 390 | 395 | 385 | 390 | 185,000 | 3,900 |
| 1996-12-25 | 376 | 380 | 371 | 380 | 128,000 | 3,800 |
| 1996-12-24 | 386 | 388 | 370 | 370 | 83,000 | 3,700 |
| 1996-12-20 | 395 | 397 | 376 | 376 | 125,000 | 3,760 |
| 1996-12-19 | 400 | 403 | 390 | 390 | 75,000 | 3,900 |
| 1996-12-18 | 417 | 417 | 400 | 400 | 45,000 | 4,000 |
| 1996-12-17 | 419 | 421 | 417 | 417 | 30,000 | 4,170 |
| 1996-12-16 | 421 | 421 | 411 | 419 | 21,000 | 4,190 |
| 1996-12-13 | 400 | 420 | 400 | 420 | 103,000 | 4,200 |
| 1996-12-12 | 420 | 425 | 411 | 421 | 83,000 | 4,210 |
| 1996-12-11 | 430 | 430 | 427 | 427 | 45,000 | 4,270 |
| 1996-12-10 | 434 | 438 | 434 | 435 | 19,000 | 4,350 |
| 1996-12-09 | 445 | 445 | 437 | 439 | 20,000 | 4,390 |
| 1996-12-06 | 448 | 453 | 437 | 437 | 39,000 | 4,370 |
| 1996-12-05 | 425 | 443 | 425 | 443 | 34,000 | 4,430 |
| 1996-12-04 | 441 | 441 | 425 | 430 | 68,000 | 4,300 |
| 1996-12-03 | 450 | 455 | 440 | 440 | 110,000 | 4,400 |
| 1996-12-02 | 459 | 459 | 455 | 455 | 39,000 | 4,550 |
| 1996-11-29 | 462 | 463 | 455 | 458 | 102,000 | 4,580 |
| 1996-11-28 | 461 | 463 | 458 | 458 | 137,000 | 4,580 |
| 1996-11-27 | 463 | 466 | 461 | 466 | 61,000 | 4,660 |
| 1996-11-26 | 466 | 470 | 463 | 464 | 62,000 | 4,640 |
| 1996-11-25 | 470 | 470 | 463 | 463 | 70,000 | 4,630 |
| 1996-11-22 | 463 | 463 | 462 | 463 | 49,000 | 4,630 |
| 1996-11-21 | 465 | 470 | 460 | 463 | 89,000 | 4,630 |
| 1996-11-20 | 464 | 465 | 464 | 465 | 66,000 | 4,650 |
| 1996-11-19 | 466 | 466 | 463 | 464 | 32,000 | 4,640 |
| 1996-11-18 | 470 | 470 | 463 | 465 | 34,000 | 4,650 |
| 1996-11-15 | 485 | 485 | 475 | 475 | 74,000 | 4,750 |
| 1996-11-14 | 485 | 490 | 480 | 480 | 100,000 | 4,800 |
| 1996-11-13 | 494 | 498 | 475 | 490 | 130,000 | 4,900 |
| 1996-11-12 | 478 | 491 | 470 | 490 | 99,000 | 4,900 |
| 1996-11-11 | 466 | 483 | 465 | 473 | 68,000 | 4,730 |
| 1996-11-08 | 463 | 465 | 461 | 463 | 113,000 | 4,630 |
| 1996-11-07 | 478 | 478 | 461 | 461 | 100,000 | 4,610 |
| 1996-11-06 | 466 | 468 | 458 | 468 | 107,000 | 4,680 |
| 1996-11-05 | 463 | 478 | 463 | 469 | 502,000 | 4,690 |
| 1996-11-01 | 457 | 460 | 454 | 454 | 100,000 | 4,540 |
| 1996-10-31 | 453 | 465 | 452 | 461 | 39,000 | 4,610 |
| 1996-10-30 | 464 | 464 | 452 | 456 | 24,000 | 4,560 |
| 1996-10-29 | 456 | 465 | 453 | 460 | 25,000 | 4,600 |
| 1996-10-28 | 460 | 465 | 460 | 461 | 27,000 | 4,610 |
| 1996-10-25 | 460 | 460 | 450 | 450 | 104,000 | 4,500 |
| 1996-10-24 | 463 | 463 | 459 | 460 | 85,000 | 4,600 |
| 1996-10-23 | 463 | 468 | 462 | 463 | 52,000 | 4,630 |
| 1996-10-22 | 472 | 477 | 463 | 463 | 70,000 | 4,630 |
| 1996-10-21 | 486 | 488 | 475 | 475 | 34,000 | 4,750 |
| 1996-10-18 | 471 | 488 | 471 | 481 | 140,000 | 4,810 |
| 1996-10-17 | 475 | 475 | 470 | 475 | 52,000 | 4,750 |
| 1996-10-16 | 470 | 475 | 465 | 475 | 45,000 | 4,750 |
| 1996-10-15 | 465 | 470 | 460 | 465 | 82,000 | 4,650 |
| 1996-10-14 | 446 | 460 | 445 | 460 | 90,000 | 4,600 |
| 1996-10-11 | 448 | 448 | 435 | 436 | 192,000 | 4,360 |
| 1996-10-09 | 462 | 462 | 447 | 448 | 113,000 | 4,480 |
| 1996-10-08 | 467 | 472 | 460 | 460 | 63,000 | 4,600 |
| 1996-10-07 | 470 | 470 | 466 | 467 | 31,000 | 4,670 |
| 1996-10-04 | 467 | 469 | 466 | 469 | 88,000 | 4,690 |
| 1996-10-03 | 475 | 475 | 466 | 466 | 110,000 | 4,660 |
| 1996-10-02 | 480 | 480 | 471 | 471 | 127,000 | 4,710 |
| 1996-10-01 | 481 | 481 | 475 | 478 | 263,000 | 4,780 |
| 1996-09-30 | 481 | 486 | 481 | 482 | 74,000 | 4,820 |
| 1996-09-27 | 490 | 493 | 480 | 485 | 46,000 | 4,850 |
| 1996-09-26 | 485 | 489 | 480 | 489 | 55,000 | 4,890 |
| 1996-09-25 | 489 | 489 | 480 | 480 | 39,000 | 4,800 |
| 1996-09-24 | 493 | 493 | 480 | 482 | 36,000 | 4,820 |
| 1996-09-20 | 498 | 500 | 493 | 493 | 39,000 | 4,930 |
| 1996-09-19 | 501 | 501 | 492 | 493 | 19,000 | 4,930 |
| 1996-09-18 | 507 | 512 | 485 | 491 | 36,000 | 4,910 |
| 1996-09-17 | 495 | 514 | 495 | 507 | 38,000 | 5,070 |
| 1996-09-13 | 483 | 496 | 480 | 496 | 54,000 | 4,960 |
| 1996-09-12 | 490 | 500 | 490 | 493 | 53,000 | 4,930 |
| 1996-09-11 | 481 | 490 | 481 | 490 | 28,000 | 4,900 |
| 1996-09-10 | 484 | 484 | 476 | 476 | 26,000 | 4,760 |
| 1996-09-09 | 481 | 486 | 475 | 475 | 29,000 | 4,750 |
| 1996-09-06 | 491 | 491 | 480 | 485 | 36,000 | 4,850 |
| 1996-09-05 | 484 | 494 | 481 | 485 | 58,000 | 4,850 |
| 1996-09-04 | 480 | 493 | 475 | 487 | 25,000 | 4,870 |
| 1996-09-03 | 475 | 475 | 475 | 475 | 11,000 | 4,750 |
| 1996-09-02 | 478 | 483 | 474 | 480 | 40,000 | 4,800 |
| 1996-08-30 | 482 | 488 | 480 | 483 | 63,000 | 4,830 |
| 1996-08-29 | 490 | 491 | 480 | 482 | 95,000 | 4,820 |
| 1996-08-28 | 503 | 503 | 498 | 500 | 48,000 | 5,000 |
| 1996-08-27 | 503 | 513 | 503 | 503 | 33,000 | 5,030 |
| 1996-08-26 | 523 | 523 | 512 | 513 | 25,000 | 5,130 |
| 1996-08-23 | 535 | 535 | 523 | 528 | 42,000 | 5,280 |
| 1996-08-22 | 530 | 530 | 523 | 528 | 35,000 | 5,280 |
| 1996-08-21 | 519 | 542 | 519 | 528 | 41,000 | 5,280 |
| 1996-08-20 | 506 | 520 | 502 | 520 | 22,000 | 5,200 |
| 1996-08-19 | 506 | 507 | 501 | 506 | 31,000 | 5,060 |
| 1996-08-16 | 511 | 514 | 500 | 502 | 101,000 | 5,020 |
| 1996-08-15 | 496 | 507 | 496 | 501 | 54,000 | 5,010 |
| 1996-08-14 | 499 | 505 | 499 | 505 | 35,000 | 5,050 |
| 1996-08-13 | 472 | 490 | 472 | 480 | 55,000 | 4,800 |
| 1996-08-12 | 476 | 481 | 470 | 470 | 50,000 | 4,700 |
| 1996-08-09 | 505 | 505 | 481 | 486 | 131,000 | 4,860 |
| 1996-08-08 | 505 | 507 | 501 | 505 | 51,000 | 5,050 |
| 1996-08-07 | 519 | 519 | 505 | 505 | 38,000 | 5,050 |
| 1996-08-06 | 506 | 515 | 506 | 507 | 52,000 | 5,070 |
| 1996-08-05 | 520 | 533 | 516 | 516 | 51,000 | 5,160 |
| 1996-08-02 | 520 | 530 | 520 | 530 | 71,000 | 5,300 |
| 1996-08-01 | 500 | 515 | 500 | 515 | 109,000 | 5,150 |
| 1996-07-31 | 511 | 511 | 500 | 500 | 109,000 | 5,000 |
| 1996-07-30 | 511 | 511 | 505 | 511 | 76,000 | 5,110 |
| 1996-07-29 | 536 | 536 | 519 | 519 | 58,000 | 5,190 |
| 1996-07-26 | 538 | 538 | 526 | 526 | 17,000 | 5,260 |
| 1996-07-25 | 538 | 538 | 520 | 525 | 50,000 | 5,250 |
| 1996-07-24 | 540 | 540 | 528 | 528 | 50,000 | 5,280 |
| 1996-07-23 | 530 | 545 | 515 | 545 | 64,000 | 5,450 |
| 1996-07-22 | 546 | 546 | 530 | 532 | 33,000 | 5,320 |
| 1996-07-19 | 558 | 558 | 550 | 550 | 37,000 | 5,500 |
| 1996-07-18 | 555 | 555 | 545 | 550 | 16,000 | 5,500 |
| 1996-07-17 | 558 | 558 | 545 | 545 | 41,000 | 5,450 |
| 1996-07-16 | 555 | 555 | 551 | 553 | 36,000 | 5,530 |
| 1996-07-15 | 558 | 560 | 556 | 560 | 21,000 | 5,600 |
| 1996-07-12 | 567 | 567 | 555 | 555 | 33,000 | 5,550 |
| 1996-07-11 | 561 | 568 | 558 | 560 | 53,000 | 5,600 |
| 1996-07-10 | 558 | 558 | 555 | 555 | 36,000 | 5,550 |
| 1996-07-09 | 565 | 565 | 555 | 558 | 36,000 | 5,580 |
| 1996-07-08 | 553 | 561 | 550 | 555 | 67,000 | 5,550 |
| 1996-07-05 | 563 | 573 | 563 | 573 | 19,000 | 5,730 |
| 1996-07-04 | 562 | 563 | 561 | 562 | 30,000 | 5,620 |
| 1996-07-03 | 561 | 570 | 561 | 562 | 50,000 | 5,620 |
| 1996-07-02 | 570 | 575 | 560 | 561 | 56,000 | 5,610 |
| 1996-07-01 | 575 | 580 | 567 | 570 | 38,000 | 5,700 |
| 1996-06-28 | 581 | 581 | 572 | 575 | 46,000 | 5,750 |
| 1996-06-27 | 580 | 582 | 580 | 581 | 65,000 | 5,810 |
| 1996-06-26 | 590 | 590 | 572 | 589 | 96,000 | 5,890 |
| 1996-06-25 | 580 | 580 | 569 | 580 | 71,000 | 5,800 |
| 1996-06-24 | 581 | 583 | 580 | 580 | 37,000 | 5,800 |
| 1996-06-21 | 580 | 582 | 575 | 581 | 59,000 | 5,810 |
| 1996-06-20 | 577 | 577 | 562 | 564 | 34,000 | 5,640 |
| 1996-06-19 | 578 | 578 | 569 | 578 | 57,000 | 5,780 |
| 1996-06-18 | 580 | 580 | 570 | 570 | 46,000 | 5,700 |
| 1996-06-17 | 587 | 590 | 570 | 579 | 59,000 | 5,790 |
| 1996-06-14 | 559 | 588 | 559 | 570 | 81,000 | 5,700 |
| 1996-06-13 | 576 | 580 | 557 | 557 | 57,000 | 5,570 |
| 1996-06-12 | 575 | 575 | 555 | 575 | 98,000 | 5,750 |
| 1996-06-11 | 543 | 560 | 542 | 555 | 30,000 | 5,550 |
| 1996-06-10 | 555 | 555 | 540 | 540 | 96,000 | 5,400 |
| 1996-06-07 | 560 | 565 | 545 | 545 | 99,000 | 5,450 |
| 1996-06-06 | 569 | 576 | 560 | 560 | 73,000 | 5,600 |
| 1996-06-05 | 580 | 585 | 570 | 570 | 114,000 | 5,700 |
| 1996-06-04 | 559 | 571 | 559 | 570 | 126,000 | 5,700 |
| 1996-06-03 | 589 | 590 | 550 | 557 | 191,000 | 5,570 |
| 1996-05-31 | 597 | 600 | 590 | 595 | 165,000 | 5,950 |
| 1996-05-30 | 610 | 610 | 596 | 596 | 93,000 | 5,960 |
| 1996-05-29 | 601 | 605 | 598 | 600 | 123,000 | 6,000 |
| 1996-05-28 | 615 | 615 | 598 | 600 | 178,000 | 6,000 |
| 1996-05-27 | 605 | 610 | 601 | 601 | 79,000 | 6,010 |
| 1996-05-24 | 608 | 614 | 600 | 614 | 117,000 | 6,140 |
| 1996-05-23 | 615 | 620 | 597 | 600 | 179,000 | 6,000 |
| 1996-05-22 | 620 | 634 | 615 | 615 | 131,000 | 6,150 |
| 1996-05-21 | 625 | 625 | 611 | 620 | 59,000 | 6,200 |
| 1996-05-20 | 633 | 640 | 622 | 625 | 102,000 | 6,250 |
| 1996-05-17 | 635 | 635 | 620 | 622 | 143,000 | 6,220 |
| 1996-05-16 | 620 | 635 | 616 | 632 | 139,000 | 6,320 |
| 1996-05-15 | 624 | 628 | 611 | 620 | 165,000 | 6,200 |
| 1996-05-14 | 619 | 619 | 610 | 614 | 102,000 | 6,140 |
| 1996-05-13 | 649 | 650 | 610 | 610 | 527,000 | 6,100 |
| 1996-05-10 | 625 | 645 | 625 | 639 | 645,000 | 6,390 |
| 1996-05-09 | 615 | 640 | 605 | 605 | 328,000 | 6,050 |
| 1996-05-08 | 599 | 605 | 595 | 597 | 158,000 | 5,970 |
| 1996-05-07 | 602 | 611 | 599 | 605 | 96,000 | 6,050 |
| 1996-05-02 | 610 | 613 | 600 | 610 | 130,000 | 6,100 |
| 1996-05-01 | 620 | 620 | 605 | 610 | 127,000 | 6,100 |
| 1996-04-30 | 610 | 610 | 595 | 596 | 199,000 | 5,960 |
| 1996-04-26 | 621 | 630 | 610 | 619 | 121,000 | 6,190 |
| 1996-04-25 | 630 | 640 | 620 | 621 | 296,000 | 6,210 |
| 1996-04-24 | 640 | 650 | 620 | 630 | 455,000 | 6,300 |
| 1996-04-23 | 629 | 630 | 620 | 630 | 205,000 | 6,300 |
| 1996-04-22 | 610 | 620 | 597 | 602 | 150,000 | 6,020 |
| 1996-04-19 | 593 | 600 | 593 | 595 | 131,000 | 5,950 |
| 1996-04-18 | 598 | 604 | 591 | 599 | 157,000 | 5,990 |
| 1996-04-17 | 601 | 618 | 601 | 601 | 296,000 | 6,010 |
| 1996-04-16 | 626 | 636 | 618 | 618 | 182,000 | 6,180 |
| 1996-04-15 | 637 | 646 | 615 | 626 | 281,000 | 6,260 |
| 1996-04-12 | 650 | 650 | 635 | 637 | 400,000 | 6,370 |
| 1996-04-11 | 630 | 655 | 630 | 631 | 1,308,000 | 6,310 |
| 1996-04-10 | 615 | 632 | 608 | 625 | 373,000 | 6,250 |
| 1996-04-09 | 598 | 615 | 598 | 600 | 162,000 | 6,000 |
| 1996-04-08 | 619 | 619 | 598 | 599 | 198,000 | 5,990 |
| 1996-04-05 | 621 | 630 | 607 | 620 | 259,000 | 6,200 |
| 1996-04-04 | 616 | 634 | 615 | 615 | 363,000 | 6,150 |
| 1996-04-03 | 649 | 650 | 613 | 613 | 710,000 | 6,130 |
| 1996-04-02 | 632 | 640 | 605 | 640 | 1,083,000 | 6,400 |
| 1996-04-01 | 650 | 656 | 620 | 622 | 3,186,000 | 6,220 |
| 1996-03-29 | 570 | 620 | 565 | 620 | 1,927,000 | 6,200 |
| 1996-03-28 | 580 | 590 | 553 | 553 | 900,000 | 5,530 |
| 1996-03-27 | 525 | 552 | 515 | 550 | 218,000 | 5,500 |
| 1996-03-26 | 525 | 525 | 500 | 515 | 96,000 | 5,150 |
| 1996-03-25 | 525 | 525 | 502 | 510 | 68,000 | 5,100 |
| 1996-03-22 | 525 | 525 | 500 | 515 | 88,000 | 5,150 |
| 1996-03-21 | 520 | 530 | 505 | 505 | 161,000 | 5,050 |
| 1996-03-19 | 495 | 499 | 490 | 499 | 122,000 | 4,990 |
| 1996-03-18 | 480 | 485 | 480 | 485 | 36,000 | 4,850 |
| 1996-03-15 | 479 | 480 | 465 | 465 | 47,000 | 4,650 |
| 1996-03-14 | 455 | 470 | 455 | 462 | 84,000 | 4,620 |
| 1996-03-13 | 495 | 495 | 460 | 460 | 64,000 | 4,600 |
| 1996-03-12 | 465 | 480 | 465 | 480 | 25,000 | 4,800 |
| 1996-03-11 | 465 | 470 | 460 | 470 | 74,000 | 4,700 |
| 1996-03-08 | 453 | 475 | 453 | 475 | 117,000 | 4,750 |
| 1996-03-07 | 475 | 475 | 460 | 462 | 83,000 | 4,620 |
| 1996-03-06 | 480 | 480 | 475 | 475 | 28,000 | 4,750 |
| 1996-03-05 | 480 | 490 | 480 | 480 | 55,000 | 4,800 |
| 1996-03-04 | 475 | 480 | 475 | 480 | 41,000 | 4,800 |
| 1996-03-01 | 486 | 486 | 473 | 485 | 41,000 | 4,850 |
| 1996-02-29 | 496 | 497 | 486 | 486 | 43,000 | 4,860 |
| 1996-02-28 | 491 | 503 | 491 | 503 | 58,000 | 5,030 |
| 1996-02-27 | 506 | 506 | 492 | 492 | 62,000 | 4,920 |
| 1996-02-26 | 509 | 509 | 500 | 509 | 50,000 | 5,090 |
| 1996-02-23 | 496 | 510 | 495 | 500 | 55,000 | 5,000 |
| 1996-02-22 | 491 | 491 | 490 | 490 | 56,000 | 4,900 |
| 1996-02-21 | 509 | 509 | 490 | 490 | 58,000 | 4,900 |
| 1996-02-20 | 497 | 505 | 490 | 505 | 41,000 | 5,050 |
| 1996-02-19 | 491 | 513 | 490 | 495 | 79,000 | 4,950 |
| 1996-02-16 | 512 | 515 | 490 | 490 | 183,000 | 4,900 |
| 1996-02-15 | 539 | 549 | 521 | 522 | 114,000 | 5,220 |
| 1996-02-14 | 543 | 543 | 530 | 535 | 111,000 | 5,350 |
| 1996-02-13 | 557 | 557 | 531 | 536 | 117,000 | 5,360 |
| 1996-02-09 | 560 | 560 | 541 | 547 | 215,000 | 5,470 |
| 1996-02-08 | 578 | 590 | 550 | 570 | 298,000 | 5,700 |
| 1996-02-07 | 575 | 611 | 575 | 575 | 927,000 | 5,750 |
| 1996-02-06 | 548 | 579 | 548 | 565 | 577,000 | 5,650 |
| 1996-02-05 | 570 | 570 | 540 | 542 | 676,000 | 5,420 |
| 1996-02-02 | 610 | 611 | 570 | 575 | 2,113,000 | 5,750 |
| 1996-02-01 | 530 | 595 | 529 | 580 | 3,502,000 | 5,800 |
| 1996-01-31 | 495 | 534 | 485 | 525 | 2,098,000 | 5,250 |
| 1996-01-30 | 471 | 495 | 469 | 480 | 302,000 | 4,800 |
| 1996-01-29 | 458 | 463 | 450 | 461 | 111,000 | 4,610 |
| 1996-01-26 | 449 | 449 | 438 | 438 | 93,000 | 4,380 |
| 1996-01-25 | 455 | 455 | 445 | 445 | 86,000 | 4,450 |
| 1996-01-24 | 450 | 452 | 450 | 450 | 51,000 | 4,500 |
| 1996-01-23 | 450 | 465 | 450 | 455 | 54,000 | 4,550 |
| 1996-01-22 | 450 | 455 | 450 | 452 | 39,000 | 4,520 |
| 1996-01-19 | 450 | 455 | 448 | 452 | 66,000 | 4,520 |
| 1996-01-18 | 468 | 470 | 445 | 450 | 159,000 | 4,500 |
| 1996-01-17 | 489 | 489 | 460 | 463 | 226,000 | 4,630 |
| 1996-01-16 | 500 | 511 | 479 | 481 | 692,000 | 4,810 |
| 1996-01-12 | 465 | 497 | 457 | 496 | 419,000 | 4,960 |
| 1996-01-11 | 460 | 465 | 450 | 465 | 146,000 | 4,650 |
| 1996-01-10 | 461 | 466 | 450 | 450 | 190,000 | 4,500 |
| 1996-01-09 | 455 | 468 | 454 | 456 | 171,000 | 4,560 |
| 1996-01-08 | 454 | 456 | 449 | 452 | 81,000 | 4,520 |
| 1996-01-05 | 449 | 449 | 441 | 449 | 83,000 | 4,490 |
| 1996-01-04 | 454 | 458 | 445 | 449 | 65,000 | 4,490 |
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
