8260 (株)井筒屋 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 251 | 267 | 250 | 266 | 483,000 | 2,660 |
| 1998-12-29 | 248 | 255 | 239 | 255 | 437,000 | 2,550 |
| 1998-12-28 | 249 | 254 | 242 | 250 | 607,000 | 2,500 |
| 1998-12-25 | 223 | 237 | 223 | 234 | 590,000 | 2,340 |
| 1998-12-24 | 218 | 223 | 216 | 218 | 294,000 | 2,180 |
| 1998-12-22 | 216 | 220 | 210 | 219 | 195,000 | 2,190 |
| 1998-12-21 | 218 | 221 | 215 | 218 | 130,000 | 2,180 |
| 1998-12-18 | 211 | 219 | 208 | 215 | 95,000 | 2,150 |
| 1998-12-17 | 205 | 210 | 205 | 209 | 148,000 | 2,090 |
| 1998-12-16 | 220 | 220 | 210 | 210 | 137,000 | 2,100 |
| 1998-12-15 | 210 | 224 | 210 | 220 | 308,000 | 2,200 |
| 1998-12-14 | 207 | 215 | 205 | 210 | 131,000 | 2,100 |
| 1998-12-11 | 192 | 207 | 192 | 202 | 98,000 | 2,020 |
| 1998-12-10 | 198 | 198 | 191 | 192 | 21,000 | 1,920 |
| 1998-12-09 | 195 | 199 | 195 | 199 | 15,000 | 1,990 |
| 1998-12-08 | 195 | 195 | 194 | 194 | 14,000 | 1,940 |
| 1998-12-07 | 193 | 195 | 191 | 194 | 15,000 | 1,940 |
| 1998-12-04 | 190 | 191 | 190 | 191 | 10,000 | 1,910 |
| 1998-12-03 | 201 | 204 | 195 | 196 | 25,000 | 1,960 |
| 1998-12-02 | 205 | 206 | 205 | 206 | 26,000 | 2,060 |
| 1998-12-01 | 208 | 208 | 205 | 205 | 46,000 | 2,050 |
| 1998-11-30 | 210 | 211 | 208 | 208 | 24,000 | 2,080 |
| 1998-11-27 | 211 | 213 | 209 | 209 | 45,000 | 2,090 |
| 1998-11-26 | 213 | 218 | 207 | 210 | 22,000 | 2,100 |
| 1998-11-25 | 210 | 219 | 210 | 216 | 53,000 | 2,160 |
| 1998-11-24 | 200 | 210 | 200 | 207 | 46,000 | 2,070 |
| 1998-11-20 | 200 | 204 | 200 | 200 | 47,000 | 2,000 |
| 1998-11-19 | 194 | 200 | 193 | 200 | 64,000 | 2,000 |
| 1998-11-18 | 190 | 194 | 187 | 193 | 26,000 | 1,930 |
| 1998-11-17 | 194 | 194 | 187 | 190 | 11,000 | 1,900 |
| 1998-11-16 | 182 | 195 | 182 | 185 | 36,000 | 1,850 |
| 1998-11-13 | 176 | 189 | 176 | 179 | 9,000 | 1,790 |
| 1998-11-12 | 189 | 189 | 178 | 178 | 10,000 | 1,780 |
| 1998-11-11 | 180 | 188 | 174 | 188 | 29,000 | 1,880 |
| 1998-11-10 | 176 | 176 | 174 | 174 | 12,000 | 1,740 |
| 1998-11-09 | 175 | 176 | 175 | 176 | 16,000 | 1,760 |
| 1998-11-06 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 1998-11-05 | 184 | 184 | 180 | 180 | 16,000 | 1,800 |
| 1998-11-04 | 180 | 185 | 180 | 183 | 12,000 | 1,830 |
| 1998-11-02 | 170 | 172 | 170 | 172 | 12,000 | 1,720 |
| 1998-10-30 | 178 | 180 | 170 | 170 | 17,000 | 1,700 |
| 1998-10-29 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 1998-10-28 | 181 | 181 | 170 | 170 | 23,000 | 1,700 |
| 1998-10-27 | 180 | 181 | 180 | 180 | 9,000 | 1,800 |
| 1998-10-26 | 187 | 187 | 181 | 181 | 8,000 | 1,810 |
| 1998-10-23 | 190 | 190 | 185 | 185 | 15,000 | 1,850 |
| 1998-10-22 | 190 | 190 | 176 | 176 | 52,000 | 1,760 |
| 1998-10-21 | 180 | 185 | 180 | 184 | 14,000 | 1,840 |
| 1998-10-20 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 1998-10-19 | 173 | 173 | 170 | 170 | 8,000 | 1,700 |
| 1998-10-16 | 176 | 176 | 168 | 168 | 5,000 | 1,680 |
| 1998-10-15 | 170 | 170 | 165 | 168 | 58,000 | 1,680 |
| 1998-10-14 | 172 | 172 | 170 | 170 | 6,000 | 1,700 |
| 1998-10-13 | 170 | 171 | 170 | 170 | 15,000 | 1,700 |
| 1998-10-12 | 188 | 188 | 184 | 185 | 14,000 | 1,850 |
| 1998-10-09 | 175 | 175 | 165 | 175 | 16,000 | 1,750 |
| 1998-10-08 | 171 | 175 | 165 | 170 | 26,000 | 1,700 |
| 1998-10-07 | 157 | 190 | 157 | 190 | 10,000 | 1,900 |
| 1998-10-06 | 149 | 157 | 149 | 156 | 42,000 | 1,560 |
| 1998-10-05 | 160 | 160 | 150 | 150 | 27,000 | 1,500 |
| 1998-10-02 | 160 | 165 | 155 | 160 | 44,000 | 1,600 |
| 1998-10-01 | 174 | 174 | 159 | 169 | 34,000 | 1,690 |
| 1998-09-30 | 174 | 179 | 174 | 175 | 29,000 | 1,750 |
| 1998-09-29 | 180 | 181 | 174 | 174 | 20,000 | 1,740 |
| 1998-09-28 | 182 | 182 | 180 | 181 | 24,000 | 1,810 |
| 1998-09-25 | 190 | 199 | 181 | 182 | 21,000 | 1,820 |
| 1998-09-24 | 185 | 190 | 181 | 181 | 14,000 | 1,810 |
| 1998-09-22 | 185 | 185 | 183 | 183 | 17,000 | 1,830 |
| 1998-09-21 | 186 | 191 | 185 | 185 | 10,000 | 1,850 |
| 1998-09-18 | 180 | 183 | 180 | 181 | 26,000 | 1,810 |
| 1998-09-17 | 181 | 182 | 181 | 181 | 7,000 | 1,810 |
| 1998-09-16 | 185 | 185 | 180 | 180 | 110,000 | 1,800 |
| 1998-09-14 | 185 | 187 | 185 | 185 | 59,000 | 1,850 |
| 1998-09-11 | 210 | 210 | 185 | 185 | 101,000 | 1,850 |
| 1998-09-10 | 198 | 203 | 198 | 198 | 14,000 | 1,980 |
| 1998-09-09 | 204 | 204 | 198 | 203 | 13,000 | 2,030 |
| 1998-09-08 | 200 | 210 | 200 | 204 | 25,000 | 2,040 |
| 1998-09-07 | 185 | 200 | 185 | 200 | 29,000 | 2,000 |
| 1998-09-04 | 190 | 191 | 190 | 190 | 33,000 | 1,900 |
| 1998-09-03 | 199 | 199 | 190 | 190 | 13,000 | 1,900 |
| 1998-09-02 | 200 | 200 | 196 | 196 | 43,000 | 1,960 |
| 1998-09-01 | 185 | 192 | 185 | 192 | 17,000 | 1,920 |
| 1998-08-31 | 180 | 200 | 180 | 200 | 25,000 | 2,000 |
| 1998-08-28 | 190 | 190 | 181 | 185 | 57,000 | 1,850 |
| 1998-08-27 | 196 | 196 | 188 | 190 | 75,000 | 1,900 |
| 1998-08-26 | 210 | 210 | 198 | 198 | 33,000 | 1,980 |
| 1998-08-25 | 205 | 215 | 205 | 210 | 42,000 | 2,100 |
| 1998-08-24 | 210 | 211 | 207 | 207 | 15,000 | 2,070 |
| 1998-08-21 | 211 | 212 | 210 | 210 | 13,000 | 2,100 |
| 1998-08-20 | 210 | 211 | 210 | 211 | 5,000 | 2,110 |
| 1998-08-19 | 212 | 213 | 210 | 210 | 33,000 | 2,100 |
| 1998-08-18 | 210 | 215 | 210 | 211 | 14,000 | 2,110 |
| 1998-08-17 | 215 | 215 | 206 | 207 | 27,000 | 2,070 |
| 1998-08-14 | 215 | 220 | 215 | 215 | 19,000 | 2,150 |
| 1998-08-13 | 219 | 224 | 210 | 215 | 27,000 | 2,150 |
| 1998-08-12 | 215 | 219 | 212 | 219 | 13,000 | 2,190 |
| 1998-08-11 | 228 | 228 | 220 | 220 | 63,000 | 2,200 |
| 1998-08-10 | 230 | 231 | 228 | 228 | 12,000 | 2,280 |
| 1998-08-07 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 1998-08-06 | 235 | 235 | 230 | 230 | 11,000 | 2,300 |
| 1998-08-05 | 230 | 233 | 230 | 230 | 20,000 | 2,300 |
| 1998-08-04 | 235 | 235 | 231 | 235 | 10,000 | 2,350 |
| 1998-08-03 | 228 | 244 | 228 | 233 | 15,000 | 2,330 |
| 1998-07-31 | 247 | 248 | 235 | 235 | 27,000 | 2,350 |
| 1998-07-30 | 238 | 245 | 238 | 245 | 12,000 | 2,450 |
| 1998-07-29 | 236 | 249 | 236 | 236 | 36,000 | 2,360 |
| 1998-07-28 | 231 | 235 | 231 | 235 | 10,000 | 2,350 |
| 1998-07-27 | 236 | 236 | 230 | 230 | 27,000 | 2,300 |
| 1998-07-24 | 240 | 247 | 236 | 236 | 54,000 | 2,360 |
| 1998-07-23 | 234 | 241 | 234 | 241 | 11,000 | 2,410 |
| 1998-07-22 | 235 | 235 | 234 | 234 | 15,000 | 2,340 |
| 1998-07-21 | 250 | 250 | 233 | 241 | 43,000 | 2,410 |
| 1998-07-17 | 248 | 248 | 240 | 240 | 28,000 | 2,400 |
| 1998-07-16 | 247 | 247 | 243 | 246 | 10,000 | 2,460 |
| 1998-07-15 | 249 | 252 | 247 | 249 | 26,000 | 2,490 |
| 1998-07-14 | 233 | 242 | 232 | 234 | 29,000 | 2,340 |
| 1998-07-13 | 230 | 235 | 227 | 233 | 14,000 | 2,330 |
| 1998-07-10 | 240 | 240 | 235 | 235 | 59,000 | 2,350 |
| 1998-07-09 | 250 | 250 | 227 | 240 | 80,000 | 2,400 |
| 1998-07-08 | 257 | 258 | 248 | 251 | 88,000 | 2,510 |
| 1998-07-07 | 267 | 267 | 256 | 258 | 121,000 | 2,580 |
| 1998-07-06 | 249 | 267 | 249 | 267 | 223,000 | 2,670 |
| 1998-07-03 | 250 | 250 | 239 | 240 | 78,000 | 2,400 |
| 1998-07-02 | 240 | 259 | 239 | 240 | 204,000 | 2,400 |
| 1998-07-01 | 238 | 238 | 226 | 227 | 78,000 | 2,270 |
| 1998-06-30 | 238 | 238 | 225 | 225 | 54,000 | 2,250 |
| 1998-06-29 | 222 | 230 | 220 | 225 | 45,000 | 2,250 |
| 1998-06-26 | 225 | 234 | 225 | 227 | 23,000 | 2,270 |
| 1998-06-25 | 240 | 240 | 225 | 225 | 37,000 | 2,250 |
| 1998-06-24 | 225 | 230 | 220 | 230 | 25,000 | 2,300 |
| 1998-06-23 | 225 | 239 | 220 | 230 | 22,000 | 2,300 |
| 1998-06-22 | 213 | 235 | 213 | 230 | 23,000 | 2,300 |
| 1998-06-19 | 230 | 230 | 220 | 220 | 18,000 | 2,200 |
| 1998-06-18 | 227 | 230 | 226 | 229 | 36,000 | 2,290 |
| 1998-06-17 | 218 | 220 | 213 | 216 | 60,000 | 2,160 |
| 1998-06-16 | 221 | 221 | 205 | 205 | 52,000 | 2,050 |
| 1998-06-15 | 221 | 229 | 221 | 226 | 36,000 | 2,260 |
| 1998-06-12 | 235 | 235 | 217 | 220 | 66,000 | 2,200 |
| 1998-06-11 | 225 | 230 | 215 | 230 | 46,000 | 2,300 |
| 1998-06-10 | 231 | 231 | 225 | 225 | 40,000 | 2,250 |
| 1998-06-09 | 236 | 238 | 235 | 235 | 24,000 | 2,350 |
| 1998-06-08 | 241 | 243 | 236 | 236 | 44,000 | 2,360 |
| 1998-06-05 | 245 | 245 | 240 | 241 | 62,000 | 2,410 |
| 1998-06-04 | 253 | 257 | 242 | 243 | 110,000 | 2,430 |
| 1998-06-03 | 251 | 260 | 250 | 254 | 251,000 | 2,540 |
| 1998-06-02 | 238 | 250 | 237 | 250 | 122,000 | 2,500 |
| 1998-06-01 | 239 | 245 | 236 | 239 | 132,000 | 2,390 |
| 1998-05-29 | 227 | 235 | 227 | 235 | 67,000 | 2,350 |
| 1998-05-28 | 226 | 230 | 225 | 227 | 21,000 | 2,270 |
| 1998-05-27 | 225 | 230 | 225 | 227 | 15,000 | 2,270 |
| 1998-05-26 | 234 | 234 | 227 | 227 | 30,000 | 2,270 |
| 1998-05-25 | 239 | 239 | 230 | 230 | 41,000 | 2,300 |
| 1998-05-22 | 231 | 243 | 230 | 233 | 195,000 | 2,330 |
| 1998-05-21 | 211 | 230 | 211 | 230 | 76,000 | 2,300 |
| 1998-05-20 | 214 | 215 | 208 | 208 | 30,000 | 2,080 |
| 1998-05-19 | 210 | 215 | 205 | 215 | 32,000 | 2,150 |
| 1998-05-18 | 220 | 220 | 214 | 214 | 9,000 | 2,140 |
| 1998-05-15 | 212 | 215 | 211 | 214 | 29,000 | 2,140 |
| 1998-05-14 | 221 | 224 | 212 | 212 | 56,000 | 2,120 |
| 1998-05-13 | 223 | 225 | 222 | 222 | 60,000 | 2,220 |
| 1998-05-12 | 230 | 230 | 223 | 224 | 27,000 | 2,240 |
| 1998-05-11 | 227 | 232 | 223 | 223 | 65,000 | 2,230 |
| 1998-05-08 | 223 | 227 | 221 | 227 | 48,000 | 2,270 |
| 1998-05-07 | 228 | 232 | 221 | 225 | 98,000 | 2,250 |
| 1998-05-06 | 218 | 228 | 218 | 228 | 98,000 | 2,280 |
| 1998-05-01 | 234 | 239 | 225 | 228 | 404,000 | 2,280 |
| 1998-04-30 | 226 | 238 | 222 | 229 | 486,000 | 2,290 |
| 1998-04-28 | 195 | 222 | 193 | 206 | 250,000 | 2,060 |
| 1998-04-27 | 203 | 205 | 198 | 200 | 46,000 | 2,000 |
| 1998-04-24 | 208 | 210 | 203 | 205 | 93,000 | 2,050 |
| 1998-04-23 | 219 | 219 | 207 | 208 | 101,000 | 2,080 |
| 1998-04-22 | 205 | 220 | 201 | 220 | 173,000 | 2,200 |
| 1998-04-21 | 193 | 195 | 193 | 195 | 20,000 | 1,950 |
| 1998-04-20 | 192 | 192 | 192 | 192 | 7,000 | 1,920 |
| 1998-04-17 | 195 | 195 | 191 | 192 | 15,000 | 1,920 |
| 1998-04-16 | 196 | 210 | 196 | 196 | 10,000 | 1,960 |
| 1998-04-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-04-14 | 199 | 199 | 196 | 196 | 6,000 | 1,960 |
| 1998-04-13 | 212 | 212 | 198 | 199 | 16,000 | 1,990 |
| 1998-04-10 | 214 | 214 | 185 | 197 | 71,000 | 1,970 |
| 1998-04-09 | 214 | 218 | 212 | 214 | 40,000 | 2,140 |
| 1998-04-08 | 202 | 216 | 202 | 212 | 30,000 | 2,120 |
| 1998-04-07 | 190 | 201 | 190 | 201 | 29,000 | 2,010 |
| 1998-04-06 | 188 | 200 | 188 | 200 | 35,000 | 2,000 |
| 1998-04-03 | 181 | 191 | 180 | 188 | 65,000 | 1,880 |
| 1998-04-02 | 190 | 190 | 180 | 181 | 107,000 | 1,810 |
| 1998-04-01 | 193 | 195 | 180 | 191 | 92,000 | 1,910 |
| 1998-03-31 | 215 | 215 | 195 | 195 | 26,000 | 1,950 |
| 1998-03-30 | 220 | 220 | 215 | 215 | 13,000 | 2,150 |
| 1998-03-27 | 220 | 230 | 215 | 216 | 41,000 | 2,160 |
| 1998-03-26 | 216 | 216 | 211 | 216 | 75,000 | 2,160 |
| 1998-03-25 | 222 | 222 | 217 | 217 | 34,000 | 2,170 |
| 1998-03-24 | 230 | 230 | 215 | 217 | 49,000 | 2,170 |
| 1998-03-23 | 237 | 240 | 230 | 230 | 12,000 | 2,300 |
| 1998-03-20 | 230 | 240 | 230 | 240 | 14,000 | 2,400 |
| 1998-03-19 | 221 | 238 | 221 | 230 | 61,000 | 2,300 |
| 1998-03-18 | 225 | 225 | 221 | 221 | 32,000 | 2,210 |
| 1998-03-17 | 225 | 226 | 225 | 225 | 11,000 | 2,250 |
| 1998-03-16 | 226 | 234 | 226 | 234 | 13,000 | 2,340 |
| 1998-03-13 | 222 | 240 | 222 | 240 | 46,000 | 2,400 |
| 1998-03-12 | 226 | 226 | 223 | 223 | 146,000 | 2,230 |
| 1998-03-11 | 238 | 238 | 223 | 226 | 45,000 | 2,260 |
| 1998-03-10 | 240 | 240 | 232 | 240 | 28,000 | 2,400 |
| 1998-03-09 | 246 | 246 | 242 | 244 | 43,000 | 2,440 |
| 1998-03-06 | 243 | 246 | 241 | 246 | 28,000 | 2,460 |
| 1998-03-05 | 247 | 247 | 241 | 245 | 67,000 | 2,450 |
| 1998-03-04 | 252 | 259 | 247 | 247 | 82,000 | 2,470 |
| 1998-03-03 | 278 | 280 | 252 | 252 | 282,000 | 2,520 |
| 1998-03-02 | 227 | 280 | 227 | 273 | 315,000 | 2,730 |
| 1998-02-27 | 227 | 230 | 226 | 227 | 53,000 | 2,270 |
| 1998-02-26 | 212 | 225 | 212 | 225 | 54,000 | 2,250 |
| 1998-02-25 | 207 | 213 | 207 | 212 | 44,000 | 2,120 |
| 1998-02-24 | 225 | 225 | 205 | 207 | 17,000 | 2,070 |
| 1998-02-23 | 228 | 228 | 220 | 224 | 60,000 | 2,240 |
| 1998-02-20 | 216 | 225 | 215 | 225 | 25,000 | 2,250 |
| 1998-02-19 | 209 | 220 | 209 | 220 | 27,000 | 2,200 |
| 1998-02-18 | 235 | 235 | 222 | 222 | 32,000 | 2,220 |
| 1998-02-17 | 206 | 220 | 202 | 220 | 43,000 | 2,200 |
| 1998-02-16 | 213 | 217 | 210 | 211 | 28,000 | 2,110 |
| 1998-02-13 | 230 | 230 | 219 | 219 | 53,000 | 2,190 |
| 1998-02-12 | 230 | 240 | 230 | 235 | 236,000 | 2,350 |
| 1998-02-10 | 220 | 225 | 213 | 225 | 78,000 | 2,250 |
| 1998-02-09 | 208 | 210 | 205 | 210 | 35,000 | 2,100 |
| 1998-02-06 | 199 | 208 | 199 | 208 | 61,000 | 2,080 |
| 1998-02-05 | 190 | 200 | 190 | 199 | 22,000 | 1,990 |
| 1998-02-04 | 200 | 200 | 199 | 200 | 30,000 | 2,000 |
| 1998-02-03 | 200 | 205 | 200 | 200 | 25,000 | 2,000 |
| 1998-02-02 | 186 | 195 | 186 | 195 | 37,000 | 1,950 |
| 1998-01-30 | 199 | 200 | 184 | 186 | 62,000 | 1,860 |
| 1998-01-29 | 230 | 230 | 199 | 199 | 64,000 | 1,990 |
| 1998-01-28 | 205 | 230 | 205 | 230 | 146,000 | 2,300 |
| 1998-01-27 | 197 | 205 | 195 | 205 | 82,000 | 2,050 |
| 1998-01-26 | 185 | 208 | 185 | 207 | 99,000 | 2,070 |
| 1998-01-23 | 181 | 181 | 175 | 177 | 54,000 | 1,770 |
| 1998-01-22 | 170 | 171 | 169 | 171 | 49,000 | 1,710 |
| 1998-01-21 | 170 | 178 | 170 | 178 | 44,000 | 1,780 |
| 1998-01-20 | 159 | 170 | 159 | 170 | 25,000 | 1,700 |
| 1998-01-19 | 147 | 161 | 147 | 160 | 30,000 | 1,600 |
| 1998-01-16 | 137 | 145 | 131 | 145 | 49,000 | 1,450 |
| 1998-01-14 | 140 | 140 | 135 | 135 | 16,000 | 1,350 |
| 1998-01-13 | 132 | 135 | 132 | 135 | 11,000 | 1,350 |
| 1998-01-12 | 132 | 133 | 131 | 131 | 19,000 | 1,310 |
| 1998-01-09 | 135 | 138 | 131 | 131 | 11,000 | 1,310 |
| 1998-01-08 | 139 | 139 | 135 | 135 | 6,000 | 1,350 |
| 1998-01-07 | 135 | 138 | 135 | 135 | 16,000 | 1,350 |
| 1998-01-06 | 130 | 136 | 128 | 130 | 28,000 | 1,300 |
| 1998-01-05 | 139 | 139 | 135 | 135 | 4,000 | 1,350 |
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
