8260 (株)井筒屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 135 | 136 | 130 | 130 | 8,000 | 1,300 |
| 1997-12-29 | 130 | 138 | 130 | 138 | 18,000 | 1,380 |
| 1997-12-26 | 135 | 140 | 135 | 138 | 35,000 | 1,380 |
| 1997-12-25 | 130 | 138 | 125 | 138 | 124,000 | 1,380 |
| 1997-12-24 | 138 | 140 | 120 | 130 | 92,000 | 1,300 |
| 1997-12-22 | 160 | 162 | 135 | 138 | 50,000 | 1,380 |
| 1997-12-19 | 162 | 164 | 160 | 162 | 21,000 | 1,620 |
| 1997-12-18 | 170 | 170 | 163 | 165 | 23,000 | 1,650 |
| 1997-12-17 | 163 | 180 | 163 | 171 | 26,000 | 1,710 |
| 1997-12-16 | 163 | 165 | 162 | 162 | 11,000 | 1,620 |
| 1997-12-15 | 162 | 163 | 162 | 162 | 28,000 | 1,620 |
| 1997-12-12 | 160 | 166 | 160 | 162 | 73,000 | 1,620 |
| 1997-12-11 | 175 | 175 | 170 | 170 | 48,000 | 1,700 |
| 1997-12-10 | 188 | 188 | 185 | 185 | 18,000 | 1,850 |
| 1997-12-09 | 170 | 185 | 170 | 185 | 29,000 | 1,850 |
| 1997-12-08 | 182 | 182 | 175 | 175 | 18,000 | 1,750 |
| 1997-12-05 | 170 | 184 | 170 | 184 | 14,000 | 1,840 |
| 1997-12-04 | 178 | 178 | 170 | 172 | 30,000 | 1,720 |
| 1997-12-03 | 177 | 182 | 177 | 180 | 12,000 | 1,800 |
| 1997-12-02 | 180 | 185 | 180 | 180 | 35,000 | 1,800 |
| 1997-12-01 | 179 | 180 | 170 | 171 | 26,000 | 1,710 |
| 1997-11-28 | 170 | 179 | 168 | 179 | 60,000 | 1,790 |
| 1997-11-27 | 173 | 173 | 165 | 170 | 66,000 | 1,700 |
| 1997-11-26 | 178 | 181 | 176 | 176 | 21,000 | 1,760 |
| 1997-11-25 | 172 | 190 | 167 | 177 | 32,000 | 1,770 |
| 1997-11-21 | 190 | 195 | 185 | 190 | 27,000 | 1,900 |
| 1997-11-20 | 181 | 190 | 181 | 190 | 33,000 | 1,900 |
| 1997-11-19 | 195 | 195 | 184 | 184 | 45,000 | 1,840 |
| 1997-11-18 | 196 | 200 | 195 | 195 | 20,000 | 1,950 |
| 1997-11-17 | 191 | 191 | 186 | 191 | 24,000 | 1,910 |
| 1997-11-14 | 186 | 191 | 186 | 186 | 30,000 | 1,860 |
| 1997-11-13 | 193 | 195 | 185 | 185 | 37,000 | 1,850 |
| 1997-11-12 | 197 | 197 | 195 | 195 | 12,000 | 1,950 |
| 1997-11-11 | 198 | 200 | 192 | 192 | 77,000 | 1,920 |
| 1997-11-10 | 197 | 200 | 195 | 200 | 34,000 | 2,000 |
| 1997-11-07 | 200 | 201 | 200 | 200 | 31,000 | 2,000 |
| 1997-11-06 | 205 | 205 | 200 | 200 | 18,000 | 2,000 |
| 1997-11-05 | 209 | 209 | 200 | 200 | 22,000 | 2,000 |
| 1997-11-04 | 217 | 217 | 205 | 209 | 22,000 | 2,090 |
| 1997-10-31 | 200 | 211 | 200 | 211 | 35,000 | 2,110 |
| 1997-10-30 | 220 | 221 | 208 | 210 | 23,000 | 2,100 |
| 1997-10-29 | 213 | 225 | 210 | 221 | 46,000 | 2,210 |
| 1997-10-28 | 195 | 201 | 195 | 201 | 28,000 | 2,010 |
| 1997-10-27 | 207 | 210 | 207 | 209 | 8,000 | 2,090 |
| 1997-10-24 | 206 | 208 | 200 | 208 | 57,000 | 2,080 |
| 1997-10-23 | 205 | 208 | 201 | 208 | 54,000 | 2,080 |
| 1997-10-22 | 200 | 203 | 197 | 198 | 103,000 | 1,980 |
| 1997-10-21 | 193 | 200 | 193 | 198 | 17,000 | 1,980 |
| 1997-10-20 | 203 | 203 | 193 | 195 | 26,000 | 1,950 |
| 1997-10-17 | 199 | 200 | 193 | 193 | 14,000 | 1,930 |
| 1997-10-16 | 196 | 200 | 191 | 200 | 25,000 | 2,000 |
| 1997-10-15 | 190 | 200 | 190 | 196 | 23,000 | 1,960 |
| 1997-10-14 | 191 | 200 | 189 | 200 | 29,000 | 2,000 |
| 1997-10-13 | 203 | 203 | 187 | 191 | 38,000 | 1,910 |
| 1997-10-09 | 196 | 196 | 193 | 193 | 16,000 | 1,930 |
| 1997-10-08 | 187 | 197 | 187 | 197 | 26,000 | 1,970 |
| 1997-10-07 | 194 | 194 | 188 | 188 | 33,000 | 1,880 |
| 1997-10-06 | 193 | 195 | 193 | 195 | 25,000 | 1,950 |
| 1997-10-03 | 182 | 197 | 182 | 193 | 71,000 | 1,930 |
| 1997-10-02 | 191 | 191 | 181 | 185 | 96,000 | 1,850 |
| 1997-10-01 | 197 | 200 | 181 | 190 | 67,000 | 1,900 |
| 1997-09-30 | 200 | 200 | 197 | 200 | 53,000 | 2,000 |
| 1997-09-29 | 200 | 206 | 197 | 206 | 83,000 | 2,060 |
| 1997-09-26 | 223 | 223 | 200 | 200 | 95,000 | 2,000 |
| 1997-09-25 | 235 | 235 | 233 | 233 | 98,000 | 2,330 |
| 1997-09-24 | 230 | 230 | 225 | 227 | 19,000 | 2,270 |
| 1997-09-22 | 220 | 226 | 216 | 218 | 71,000 | 2,180 |
| 1997-09-19 | 229 | 230 | 220 | 220 | 79,000 | 2,200 |
| 1997-09-18 | 233 | 236 | 229 | 230 | 48,000 | 2,300 |
| 1997-09-17 | 241 | 241 | 238 | 238 | 56,000 | 2,380 |
| 1997-09-16 | 247 | 247 | 240 | 240 | 28,000 | 2,400 |
| 1997-09-12 | 248 | 248 | 246 | 246 | 72,000 | 2,460 |
| 1997-09-11 | 251 | 252 | 248 | 248 | 58,000 | 2,480 |
| 1997-09-10 | 260 | 260 | 250 | 252 | 69,000 | 2,520 |
| 1997-09-09 | 265 | 269 | 265 | 265 | 14,000 | 2,650 |
| 1997-09-08 | 260 | 269 | 260 | 265 | 12,000 | 2,650 |
| 1997-09-05 | 254 | 260 | 254 | 260 | 13,000 | 2,600 |
| 1997-09-04 | 251 | 255 | 251 | 254 | 10,000 | 2,540 |
| 1997-09-03 | 250 | 255 | 247 | 255 | 21,000 | 2,550 |
| 1997-09-02 | 253 | 253 | 249 | 250 | 44,000 | 2,500 |
| 1997-09-01 | 250 | 253 | 250 | 253 | 7,000 | 2,530 |
| 1997-08-29 | 253 | 253 | 250 | 253 | 35,000 | 2,530 |
| 1997-08-28 | 255 | 255 | 253 | 255 | 22,000 | 2,550 |
| 1997-08-27 | 255 | 261 | 255 | 257 | 32,000 | 2,570 |
| 1997-08-26 | 263 | 263 | 256 | 257 | 17,000 | 2,570 |
| 1997-08-25 | 263 | 263 | 263 | 263 | 9,000 | 2,630 |
| 1997-08-22 | 277 | 277 | 263 | 263 | 25,000 | 2,630 |
| 1997-08-21 | 268 | 268 | 260 | 262 | 30,000 | 2,620 |
| 1997-08-20 | 262 | 274 | 262 | 270 | 15,000 | 2,700 |
| 1997-08-19 | 261 | 275 | 260 | 260 | 12,000 | 2,600 |
| 1997-08-18 | 257 | 259 | 257 | 257 | 18,000 | 2,570 |
| 1997-08-15 | 261 | 261 | 256 | 259 | 20,000 | 2,590 |
| 1997-08-14 | 261 | 262 | 255 | 262 | 22,000 | 2,620 |
| 1997-08-13 | 260 | 269 | 260 | 269 | 24,000 | 2,690 |
| 1997-08-12 | 255 | 260 | 251 | 260 | 17,000 | 2,600 |
| 1997-08-11 | 258 | 263 | 251 | 253 | 38,000 | 2,530 |
| 1997-08-08 | 256 | 265 | 256 | 265 | 42,000 | 2,650 |
| 1997-08-07 | 275 | 280 | 275 | 275 | 45,000 | 2,750 |
| 1997-08-06 | 267 | 267 | 260 | 267 | 39,000 | 2,670 |
| 1997-08-05 | 260 | 260 | 251 | 252 | 99,000 | 2,520 |
| 1997-08-04 | 267 | 267 | 260 | 260 | 69,000 | 2,600 |
| 1997-08-01 | 275 | 275 | 270 | 275 | 20,000 | 2,750 |
| 1997-07-31 | 285 | 287 | 270 | 280 | 53,000 | 2,800 |
| 1997-07-30 | 292 | 292 | 285 | 285 | 26,000 | 2,850 |
| 1997-07-29 | 292 | 294 | 290 | 294 | 27,000 | 2,940 |
| 1997-07-28 | 291 | 293 | 291 | 293 | 33,000 | 2,930 |
| 1997-07-25 | 295 | 295 | 292 | 292 | 12,000 | 2,920 |
| 1997-07-24 | 291 | 293 | 291 | 292 | 29,000 | 2,920 |
| 1997-07-23 | 290 | 291 | 290 | 290 | 21,000 | 2,900 |
| 1997-07-22 | 299 | 299 | 290 | 293 | 16,000 | 2,930 |
| 1997-07-18 | 292 | 306 | 291 | 302 | 16,000 | 3,020 |
| 1997-07-17 | 291 | 291 | 290 | 291 | 39,000 | 2,910 |
| 1997-07-16 | 291 | 310 | 290 | 308 | 44,000 | 3,080 |
| 1997-07-14 | 295 | 295 | 290 | 290 | 31,000 | 2,900 |
| 1997-07-11 | 304 | 304 | 296 | 296 | 22,000 | 2,960 |
| 1997-07-10 | 301 | 304 | 298 | 304 | 33,000 | 3,040 |
| 1997-07-09 | 301 | 305 | 301 | 305 | 11,000 | 3,050 |
| 1997-07-08 | 300 | 304 | 300 | 304 | 43,000 | 3,040 |
| 1997-07-07 | 305 | 305 | 300 | 305 | 36,000 | 3,050 |
| 1997-07-04 | 310 | 315 | 310 | 315 | 19,000 | 3,150 |
| 1997-07-03 | 311 | 311 | 310 | 310 | 16,000 | 3,100 |
| 1997-07-02 | 310 | 313 | 310 | 313 | 27,000 | 3,130 |
| 1997-07-01 | 316 | 316 | 312 | 313 | 22,000 | 3,130 |
| 1997-06-30 | 320 | 320 | 315 | 315 | 19,000 | 3,150 |
| 1997-06-27 | 317 | 320 | 315 | 315 | 21,000 | 3,150 |
| 1997-06-26 | 319 | 319 | 315 | 316 | 39,000 | 3,160 |
| 1997-06-25 | 328 | 328 | 318 | 319 | 19,000 | 3,190 |
| 1997-06-24 | 320 | 320 | 315 | 315 | 37,000 | 3,150 |
| 1997-06-23 | 320 | 322 | 315 | 315 | 31,000 | 3,150 |
| 1997-06-20 | 320 | 324 | 320 | 321 | 32,000 | 3,210 |
| 1997-06-19 | 320 | 323 | 318 | 320 | 30,000 | 3,200 |
| 1997-06-18 | 323 | 324 | 320 | 320 | 29,000 | 3,200 |
| 1997-06-17 | 328 | 328 | 323 | 323 | 49,000 | 3,230 |
| 1997-06-16 | 331 | 331 | 328 | 328 | 16,000 | 3,280 |
| 1997-06-13 | 338 | 338 | 331 | 331 | 45,000 | 3,310 |
| 1997-06-12 | 330 | 338 | 325 | 338 | 54,000 | 3,380 |
| 1997-06-11 | 334 | 334 | 328 | 328 | 37,000 | 3,280 |
| 1997-06-10 | 334 | 337 | 334 | 334 | 35,000 | 3,340 |
| 1997-06-09 | 330 | 334 | 327 | 334 | 50,000 | 3,340 |
| 1997-06-06 | 327 | 328 | 327 | 327 | 24,000 | 3,270 |
| 1997-06-05 | 325 | 327 | 325 | 327 | 26,000 | 3,270 |
| 1997-06-04 | 327 | 330 | 325 | 330 | 43,000 | 3,300 |
| 1997-06-03 | 326 | 329 | 326 | 327 | 35,000 | 3,270 |
| 1997-06-02 | 331 | 331 | 323 | 326 | 34,000 | 3,260 |
| 1997-05-30 | 328 | 328 | 325 | 328 | 33,000 | 3,280 |
| 1997-05-29 | 338 | 338 | 321 | 325 | 113,000 | 3,250 |
| 1997-05-28 | 332 | 332 | 326 | 328 | 55,000 | 3,280 |
| 1997-05-27 | 332 | 332 | 327 | 327 | 71,000 | 3,270 |
| 1997-05-26 | 338 | 338 | 330 | 332 | 43,000 | 3,320 |
| 1997-05-23 | 342 | 342 | 338 | 338 | 71,000 | 3,380 |
| 1997-05-22 | 339 | 345 | 327 | 342 | 178,000 | 3,420 |
| 1997-05-21 | 340 | 354 | 340 | 354 | 202,000 | 3,540 |
| 1997-05-20 | 338 | 339 | 330 | 335 | 197,000 | 3,350 |
| 1997-05-19 | 334 | 347 | 333 | 335 | 274,000 | 3,350 |
| 1997-05-16 | 333 | 339 | 331 | 333 | 106,000 | 3,330 |
| 1997-05-15 | 331 | 336 | 330 | 333 | 107,000 | 3,330 |
| 1997-05-14 | 325 | 332 | 325 | 326 | 84,000 | 3,260 |
| 1997-05-13 | 325 | 339 | 322 | 335 | 171,000 | 3,350 |
| 1997-05-12 | 313 | 325 | 313 | 325 | 100,000 | 3,250 |
| 1997-05-09 | 313 | 316 | 311 | 316 | 93,000 | 3,160 |
| 1997-05-08 | 320 | 320 | 313 | 313 | 49,000 | 3,130 |
| 1997-05-07 | 320 | 322 | 315 | 318 | 516,000 | 3,180 |
| 1997-05-06 | 330 | 331 | 325 | 330 | 61,000 | 3,300 |
| 1997-05-02 | 317 | 319 | 313 | 315 | 52,000 | 3,150 |
| 1997-05-01 | 316 | 326 | 316 | 319 | 65,000 | 3,190 |
| 1997-04-30 | 320 | 328 | 319 | 326 | 27,000 | 3,260 |
| 1997-04-28 | 319 | 322 | 308 | 310 | 31,000 | 3,100 |
| 1997-04-25 | 310 | 318 | 300 | 318 | 61,000 | 3,180 |
| 1997-04-24 | 325 | 332 | 320 | 320 | 85,000 | 3,200 |
| 1997-04-23 | 311 | 321 | 311 | 320 | 40,000 | 3,200 |
| 1997-04-22 | 312 | 314 | 291 | 312 | 56,000 | 3,120 |
| 1997-04-21 | 316 | 328 | 314 | 317 | 42,000 | 3,170 |
| 1997-04-18 | 303 | 315 | 300 | 301 | 184,000 | 3,010 |
| 1997-04-17 | 283 | 300 | 283 | 295 | 69,000 | 2,950 |
| 1997-04-16 | 275 | 285 | 275 | 284 | 30,000 | 2,840 |
| 1997-04-15 | 256 | 269 | 255 | 267 | 39,000 | 2,670 |
| 1997-04-14 | 260 | 260 | 250 | 250 | 176,000 | 2,500 |
| 1997-04-11 | 260 | 260 | 245 | 255 | 174,000 | 2,550 |
| 1997-04-10 | 288 | 290 | 270 | 270 | 68,000 | 2,700 |
| 1997-04-09 | 289 | 294 | 289 | 290 | 58,000 | 2,900 |
| 1997-04-08 | 300 | 300 | 291 | 297 | 44,000 | 2,970 |
| 1997-04-07 | 305 | 310 | 301 | 301 | 47,000 | 3,010 |
| 1997-04-04 | 318 | 318 | 302 | 305 | 29,000 | 3,050 |
| 1997-04-03 | 301 | 319 | 300 | 319 | 65,000 | 3,190 |
| 1997-04-02 | 303 | 308 | 302 | 305 | 23,000 | 3,050 |
| 1997-04-01 | 305 | 308 | 302 | 306 | 61,000 | 3,060 |
| 1997-03-31 | 319 | 319 | 308 | 309 | 20,000 | 3,090 |
| 1997-03-28 | 305 | 319 | 305 | 319 | 79,000 | 3,190 |
| 1997-03-27 | 325 | 330 | 320 | 320 | 49,000 | 3,200 |
| 1997-03-26 | 323 | 330 | 322 | 330 | 31,000 | 3,300 |
| 1997-03-25 | 330 | 333 | 324 | 330 | 79,000 | 3,300 |
| 1997-03-24 | 326 | 330 | 325 | 325 | 88,000 | 3,250 |
| 1997-03-21 | 333 | 333 | 331 | 333 | 28,000 | 3,330 |
| 1997-03-19 | 337 | 337 | 322 | 334 | 76,000 | 3,340 |
| 1997-03-18 | 335 | 342 | 335 | 337 | 55,000 | 3,370 |
| 1997-03-17 | 344 | 344 | 331 | 338 | 45,000 | 3,380 |
| 1997-03-14 | 338 | 345 | 338 | 339 | 56,000 | 3,390 |
| 1997-03-13 | 355 | 356 | 348 | 348 | 46,000 | 3,480 |
| 1997-03-12 | 355 | 360 | 355 | 360 | 27,000 | 3,600 |
| 1997-03-11 | 355 | 360 | 355 | 359 | 36,000 | 3,590 |
| 1997-03-10 | 352 | 354 | 352 | 354 | 12,000 | 3,540 |
| 1997-03-07 | 351 | 354 | 351 | 351 | 23,000 | 3,510 |
| 1997-03-06 | 352 | 352 | 350 | 351 | 14,000 | 3,510 |
| 1997-03-05 | 358 | 358 | 351 | 354 | 32,000 | 3,540 |
| 1997-03-04 | 361 | 361 | 357 | 360 | 29,000 | 3,600 |
| 1997-03-03 | 365 | 365 | 358 | 360 | 19,000 | 3,600 |
| 1997-02-28 | 360 | 365 | 360 | 364 | 23,000 | 3,640 |
| 1997-02-27 | 363 | 365 | 361 | 363 | 15,000 | 3,630 |
| 1997-02-26 | 363 | 379 | 363 | 368 | 22,000 | 3,680 |
| 1997-02-25 | 361 | 371 | 358 | 358 | 29,000 | 3,580 |
| 1997-02-24 | 380 | 385 | 380 | 381 | 45,000 | 3,810 |
| 1997-02-21 | 361 | 370 | 361 | 370 | 19,000 | 3,700 |
| 1997-02-20 | 355 | 365 | 352 | 360 | 41,000 | 3,600 |
| 1997-02-19 | 355 | 355 | 355 | 355 | 25,000 | 3,550 |
| 1997-02-18 | 360 | 363 | 355 | 360 | 33,000 | 3,600 |
| 1997-02-17 | 356 | 367 | 355 | 360 | 63,000 | 3,600 |
| 1997-02-14 | 352 | 355 | 352 | 355 | 5,000 | 3,550 |
| 1997-02-13 | 360 | 360 | 350 | 351 | 47,000 | 3,510 |
| 1997-02-12 | 351 | 360 | 351 | 351 | 17,000 | 3,510 |
| 1997-02-10 | 355 | 355 | 353 | 355 | 31,000 | 3,550 |
| 1997-02-07 | 361 | 361 | 355 | 355 | 49,000 | 3,550 |
| 1997-02-06 | 369 | 370 | 360 | 363 | 37,000 | 3,630 |
| 1997-02-05 | 361 | 370 | 360 | 366 | 31,000 | 3,660 |
| 1997-02-04 | 365 | 367 | 360 | 361 | 28,000 | 3,610 |
| 1997-02-03 | 366 | 366 | 360 | 360 | 39,000 | 3,600 |
| 1997-01-31 | 356 | 364 | 356 | 356 | 48,000 | 3,560 |
| 1997-01-30 | 362 | 369 | 356 | 356 | 84,000 | 3,560 |
| 1997-01-29 | 362 | 365 | 360 | 365 | 56,000 | 3,650 |
| 1997-01-28 | 368 | 370 | 360 | 370 | 84,000 | 3,700 |
| 1997-01-27 | 370 | 371 | 365 | 365 | 63,000 | 3,650 |
| 1997-01-24 | 379 | 379 | 361 | 365 | 115,000 | 3,650 |
| 1997-01-23 | 375 | 385 | 375 | 380 | 37,000 | 3,800 |
| 1997-01-22 | 380 | 385 | 380 | 381 | 28,000 | 3,810 |
| 1997-01-21 | 379 | 379 | 375 | 375 | 40,000 | 3,750 |
| 1997-01-20 | 389 | 389 | 377 | 379 | 29,000 | 3,790 |
| 1997-01-17 | 375 | 391 | 375 | 390 | 36,000 | 3,900 |
| 1997-01-16 | 361 | 380 | 360 | 361 | 123,000 | 3,610 |
| 1997-01-14 | 360 | 365 | 355 | 360 | 92,000 | 3,600 |
| 1997-01-13 | 353 | 362 | 353 | 360 | 134,000 | 3,600 |
| 1997-01-10 | 370 | 371 | 350 | 350 | 97,000 | 3,500 |
| 1997-01-09 | 381 | 387 | 375 | 375 | 43,000 | 3,750 |
| 1997-01-08 | 390 | 391 | 385 | 385 | 49,000 | 3,850 |
| 1997-01-07 | 395 | 399 | 394 | 394 | 41,000 | 3,940 |
| 1997-01-06 | 393 | 395 | 393 | 394 | 4,000 | 3,940 |
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
