8260 (株)井筒屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 145 | 140 | 140 | 387,000 | 1,400 |
| 2000-12-28 | 145 | 148 | 142 | 143 | 404,000 | 1,430 |
| 2000-12-27 | 149 | 149 | 145 | 145 | 205,000 | 1,450 |
| 2000-12-26 | 144 | 149 | 143 | 148 | 303,000 | 1,480 |
| 2000-12-25 | 142 | 146 | 142 | 143 | 273,000 | 1,430 |
| 2000-12-22 | 142 | 144 | 141 | 143 | 317,000 | 1,430 |
| 2000-12-21 | 143 | 145 | 141 | 143 | 546,000 | 1,430 |
| 2000-12-20 | 143 | 149 | 143 | 145 | 380,000 | 1,450 |
| 2000-12-19 | 158 | 158 | 146 | 146 | 471,000 | 1,460 |
| 2000-12-18 | 152 | 155 | 151 | 153 | 184,000 | 1,530 |
| 2000-12-15 | 154 | 157 | 153 | 153 | 182,000 | 1,530 |
| 2000-12-14 | 154 | 160 | 153 | 153 | 148,000 | 1,530 |
| 2000-12-13 | 159 | 159 | 155 | 155 | 105,000 | 1,550 |
| 2000-12-12 | 158 | 160 | 154 | 154 | 208,000 | 1,540 |
| 2000-12-11 | 152 | 157 | 152 | 155 | 241,000 | 1,550 |
| 2000-12-08 | 158 | 163 | 155 | 155 | 324,000 | 1,550 |
| 2000-12-07 | 168 | 169 | 159 | 160 | 373,000 | 1,600 |
| 2000-12-06 | 170 | 172 | 165 | 165 | 175,000 | 1,650 |
| 2000-12-05 | 170 | 174 | 165 | 165 | 235,000 | 1,650 |
| 2000-12-04 | 175 | 177 | 169 | 171 | 332,000 | 1,710 |
| 2000-12-01 | 162 | 173 | 160 | 169 | 546,000 | 1,690 |
| 2000-11-30 | 172 | 178 | 161 | 162 | 1,087,000 | 1,620 |
| 2000-11-29 | 156 | 172 | 156 | 171 | 1,002,000 | 1,710 |
| 2000-11-28 | 149 | 168 | 147 | 159 | 550,000 | 1,590 |
| 2000-11-27 | 144 | 149 | 143 | 147 | 270,000 | 1,470 |
| 2000-11-24 | 141 | 145 | 140 | 143 | 657,000 | 1,430 |
| 2000-11-22 | 143 | 146 | 141 | 142 | 759,000 | 1,420 |
| 2000-11-21 | 149 | 150 | 142 | 143 | 413,000 | 1,430 |
| 2000-11-20 | 141 | 155 | 141 | 150 | 599,000 | 1,500 |
| 2000-11-17 | 140 | 144 | 140 | 141 | 761,000 | 1,410 |
| 2000-11-16 | 153 | 153 | 142 | 144 | 919,000 | 1,440 |
| 2000-11-15 | 154 | 155 | 152 | 153 | 474,000 | 1,530 |
| 2000-11-14 | 154 | 155 | 152 | 153 | 221,000 | 1,530 |
| 2000-11-13 | 155 | 158 | 154 | 154 | 269,000 | 1,540 |
| 2000-11-10 | 156 | 160 | 155 | 158 | 284,000 | 1,580 |
| 2000-11-09 | 165 | 165 | 158 | 158 | 486,000 | 1,580 |
| 2000-11-08 | 154 | 169 | 152 | 160 | 898,000 | 1,600 |
| 2000-11-07 | 153 | 154 | 150 | 151 | 181,000 | 1,510 |
| 2000-11-06 | 148 | 153 | 148 | 149 | 573,000 | 1,490 |
| 2000-11-02 | 157 | 157 | 150 | 152 | 378,000 | 1,520 |
| 2000-11-01 | 153 | 156 | 148 | 153 | 674,000 | 1,530 |
| 2000-10-31 | 149 | 153 | 144 | 150 | 1,059,000 | 1,500 |
| 2000-10-30 | 176 | 178 | 146 | 154 | 3,294,000 | 1,540 |
| 2000-10-27 | 185 | 195 | 165 | 171 | 5,681,000 | 1,710 |
| 2000-10-26 | 133 | 165 | 133 | 164 | 1,220,000 | 1,640 |
| 2000-10-25 | 141 | 142 | 132 | 135 | 327,000 | 1,350 |
| 2000-10-24 | 135 | 135 | 130 | 131 | 245,000 | 1,310 |
| 2000-10-23 | 135 | 137 | 128 | 130 | 526,000 | 1,300 |
| 2000-10-20 | 135 | 142 | 135 | 140 | 436,000 | 1,400 |
| 2000-10-19 | 135 | 138 | 133 | 134 | 346,000 | 1,340 |
| 2000-10-18 | 135 | 140 | 133 | 135 | 414,000 | 1,350 |
| 2000-10-17 | 145 | 146 | 136 | 137 | 582,000 | 1,370 |
| 2000-10-16 | 146 | 150 | 145 | 145 | 181,000 | 1,450 |
| 2000-10-13 | 145 | 152 | 142 | 146 | 395,000 | 1,460 |
| 2000-10-12 | 142 | 153 | 138 | 149 | 736,000 | 1,490 |
| 2000-10-11 | 149 | 150 | 143 | 145 | 475,000 | 1,450 |
| 2000-10-10 | 150 | 155 | 148 | 151 | 429,000 | 1,510 |
| 2000-10-06 | 156 | 157 | 153 | 154 | 277,000 | 1,540 |
| 2000-10-05 | 161 | 162 | 155 | 158 | 271,000 | 1,580 |
| 2000-10-04 | 157 | 163 | 155 | 160 | 295,000 | 1,600 |
| 2000-10-03 | 154 | 158 | 148 | 157 | 666,000 | 1,570 |
| 2000-10-02 | 170 | 170 | 153 | 153 | 446,000 | 1,530 |
| 2000-09-29 | 166 | 169 | 165 | 167 | 336,000 | 1,670 |
| 2000-09-28 | 166 | 170 | 165 | 165 | 200,000 | 1,650 |
| 2000-09-27 | 168 | 170 | 165 | 167 | 672,000 | 1,670 |
| 2000-09-26 | 180 | 180 | 171 | 171 | 389,000 | 1,710 |
| 2000-09-25 | 187 | 187 | 178 | 179 | 226,000 | 1,790 |
| 2000-09-22 | 184 | 188 | 180 | 182 | 137,000 | 1,820 |
| 2000-09-21 | 190 | 190 | 183 | 187 | 170,000 | 1,870 |
| 2000-09-20 | 182 | 187 | 180 | 182 | 259,000 | 1,820 |
| 2000-09-19 | 181 | 184 | 178 | 182 | 242,000 | 1,820 |
| 2000-09-18 | 188 | 189 | 180 | 183 | 434,000 | 1,830 |
| 2000-09-14 | 191 | 193 | 188 | 189 | 208,000 | 1,890 |
| 2000-09-13 | 191 | 194 | 190 | 190 | 185,000 | 1,900 |
| 2000-09-12 | 191 | 193 | 190 | 190 | 145,000 | 1,900 |
| 2000-09-11 | 191 | 194 | 190 | 191 | 161,000 | 1,910 |
| 2000-09-08 | 191 | 194 | 191 | 193 | 156,000 | 1,930 |
| 2000-09-07 | 193 | 193 | 190 | 190 | 171,000 | 1,900 |
| 2000-09-06 | 191 | 195 | 191 | 193 | 174,000 | 1,930 |
| 2000-09-05 | 192 | 194 | 190 | 191 | 346,000 | 1,910 |
| 2000-09-04 | 197 | 197 | 194 | 194 | 148,000 | 1,940 |
| 2000-09-01 | 198 | 199 | 196 | 197 | 254,000 | 1,970 |
| 2000-08-31 | 198 | 199 | 196 | 199 | 126,000 | 1,990 |
| 2000-08-30 | 198 | 200 | 196 | 196 | 190,000 | 1,960 |
| 2000-08-29 | 200 | 200 | 198 | 198 | 153,000 | 1,980 |
| 2000-08-28 | 200 | 205 | 200 | 200 | 165,000 | 2,000 |
| 2000-08-25 | 203 | 207 | 200 | 202 | 275,000 | 2,020 |
| 2000-08-24 | 202 | 206 | 202 | 203 | 182,000 | 2,030 |
| 2000-08-23 | 205 | 205 | 202 | 204 | 128,000 | 2,040 |
| 2000-08-22 | 200 | 205 | 200 | 205 | 218,000 | 2,050 |
| 2000-08-21 | 200 | 209 | 199 | 202 | 167,000 | 2,020 |
| 2000-08-18 | 200 | 203 | 200 | 200 | 101,000 | 2,000 |
| 2000-08-17 | 205 | 208 | 201 | 201 | 225,000 | 2,010 |
| 2000-08-16 | 203 | 216 | 201 | 208 | 640,000 | 2,080 |
| 2000-08-15 | 201 | 204 | 199 | 199 | 155,000 | 1,990 |
| 2000-08-14 | 198 | 206 | 198 | 201 | 205,000 | 2,010 |
| 2000-08-11 | 200 | 202 | 198 | 199 | 217,000 | 1,990 |
| 2000-08-10 | 198 | 203 | 198 | 202 | 209,000 | 2,020 |
| 2000-08-09 | 200 | 200 | 196 | 198 | 333,000 | 1,980 |
| 2000-08-08 | 203 | 205 | 198 | 198 | 244,000 | 1,980 |
| 2000-08-07 | 203 | 206 | 203 | 203 | 176,000 | 2,030 |
| 2000-08-04 | 219 | 219 | 203 | 203 | 555,000 | 2,030 |
| 2000-08-03 | 219 | 230 | 211 | 214 | 1,546,000 | 2,140 |
| 2000-08-02 | 195 | 210 | 192 | 209 | 504,000 | 2,090 |
| 2000-08-01 | 193 | 199 | 192 | 194 | 214,000 | 1,940 |
| 2000-07-31 | 193 | 196 | 191 | 196 | 517,000 | 1,960 |
| 2000-07-28 | 195 | 198 | 194 | 196 | 373,000 | 1,960 |
| 2000-07-27 | 201 | 201 | 192 | 195 | 573,000 | 1,950 |
| 2000-07-26 | 199 | 203 | 198 | 201 | 236,000 | 2,010 |
| 2000-07-25 | 204 | 205 | 198 | 198 | 514,000 | 1,980 |
| 2000-07-24 | 213 | 213 | 205 | 205 | 360,000 | 2,050 |
| 2000-07-21 | 205 | 210 | 205 | 208 | 271,000 | 2,080 |
| 2000-07-19 | 205 | 207 | 203 | 206 | 351,000 | 2,060 |
| 2000-07-18 | 206 | 208 | 203 | 205 | 322,000 | 2,050 |
| 2000-07-17 | 215 | 216 | 206 | 206 | 381,000 | 2,060 |
| 2000-07-14 | 211 | 214 | 207 | 214 | 627,000 | 2,140 |
| 2000-07-13 | 209 | 211 | 201 | 206 | 914,000 | 2,060 |
| 2000-07-12 | 215 | 216 | 210 | 211 | 775,000 | 2,110 |
| 2000-07-11 | 227 | 227 | 218 | 218 | 636,000 | 2,180 |
| 2000-07-10 | 221 | 230 | 221 | 225 | 399,000 | 2,250 |
| 2000-07-07 | 223 | 226 | 218 | 223 | 697,000 | 2,230 |
| 2000-07-06 | 221 | 238 | 215 | 223 | 1,646,000 | 2,230 |
| 2000-07-05 | 243 | 250 | 223 | 223 | 2,227,000 | 2,230 |
| 2000-07-04 | 245 | 273 | 240 | 240 | 6,291,000 | 2,400 |
| 2000-07-03 | 210 | 244 | 205 | 240 | 3,327,000 | 2,400 |
| 2000-06-30 | 206 | 207 | 202 | 205 | 819,000 | 2,050 |
| 2000-06-29 | 193 | 204 | 191 | 201 | 713,000 | 2,010 |
| 2000-06-28 | 192 | 195 | 191 | 191 | 348,000 | 1,910 |
| 2000-06-27 | 191 | 195 | 190 | 195 | 413,000 | 1,950 |
| 2000-06-26 | 199 | 199 | 190 | 191 | 416,000 | 1,910 |
| 2000-06-23 | 188 | 198 | 188 | 197 | 825,000 | 1,970 |
| 2000-06-22 | 186 | 192 | 186 | 191 | 846,000 | 1,910 |
| 2000-06-21 | 197 | 197 | 186 | 187 | 1,801,000 | 1,870 |
| 2000-06-20 | 201 | 202 | 198 | 199 | 761,000 | 1,990 |
| 2000-06-19 | 204 | 205 | 198 | 204 | 1,248,000 | 2,040 |
| 2000-06-16 | 206 | 209 | 205 | 209 | 527,000 | 2,090 |
| 2000-06-15 | 209 | 210 | 206 | 206 | 646,000 | 2,060 |
| 2000-06-14 | 218 | 219 | 208 | 213 | 523,000 | 2,130 |
| 2000-06-13 | 208 | 219 | 207 | 215 | 943,000 | 2,150 |
| 2000-06-12 | 213 | 215 | 205 | 207 | 923,000 | 2,070 |
| 2000-06-09 | 214 | 217 | 208 | 212 | 1,140,000 | 2,120 |
| 2000-06-08 | 223 | 224 | 213 | 214 | 795,000 | 2,140 |
| 2000-06-07 | 224 | 224 | 217 | 218 | 777,000 | 2,180 |
| 2000-06-06 | 219 | 224 | 213 | 219 | 788,000 | 2,190 |
| 2000-06-05 | 216 | 230 | 207 | 222 | 1,573,000 | 2,220 |
| 2000-06-02 | 239 | 242 | 210 | 221 | 4,111,000 | 2,210 |
| 2000-06-01 | 206 | 235 | 193 | 229 | 5,963,000 | 2,290 |
| 2000-05-31 | 235 | 235 | 200 | 203 | 4,870,000 | 2,030 |
| 2000-05-30 | 235 | 238 | 225 | 230 | 2,058,000 | 2,300 |
| 2000-05-29 | 249 | 250 | 235 | 235 | 1,274,000 | 2,350 |
| 2000-05-26 | 241 | 253 | 232 | 247 | 2,156,000 | 2,470 |
| 2000-05-25 | 240 | 257 | 224 | 236 | 4,754,000 | 2,360 |
| 2000-05-24 | 266 | 271 | 222 | 230 | 9,265,000 | 2,300 |
| 2000-05-23 | 336 | 345 | 285 | 291 | 7,304,000 | 2,910 |
| 2000-05-22 | 339 | 365 | 330 | 331 | 6,963,000 | 3,310 |
| 2000-05-19 | 310 | 369 | 303 | 324 | 17,845,000 | 3,240 |
| 2000-05-18 | 240 | 315 | 220 | 315 | 16,295,000 | 3,150 |
| 2000-05-17 | 245 | 277 | 218 | 235 | 12,035,000 | 2,350 |
| 2000-05-16 | 242 | 247 | 229 | 247 | 6,910,000 | 2,470 |
| 2000-05-15 | 162 | 197 | 160 | 197 | 3,105,000 | 1,970 |
| 2000-05-12 | 134 | 147 | 133 | 147 | 981,000 | 1,470 |
| 2000-05-11 | 133 | 134 | 129 | 133 | 171,000 | 1,330 |
| 2000-05-10 | 133 | 134 | 129 | 133 | 276,000 | 1,330 |
| 2000-05-09 | 134 | 137 | 132 | 134 | 342,000 | 1,340 |
| 2000-05-08 | 139 | 139 | 132 | 133 | 404,000 | 1,330 |
| 2000-05-02 | 125 | 131 | 125 | 131 | 565,000 | 1,310 |
| 2000-05-01 | 125 | 125 | 112 | 123 | 1,716,000 | 1,230 |
| 2000-04-28 | 134 | 135 | 127 | 127 | 708,000 | 1,270 |
| 2000-04-27 | 137 | 137 | 130 | 136 | 1,348,000 | 1,360 |
| 2000-04-26 | 158 | 158 | 123 | 137 | 2,734,000 | 1,370 |
| 2000-04-25 | 164 | 164 | 157 | 162 | 357,000 | 1,620 |
| 2000-04-24 | 170 | 170 | 163 | 164 | 259,000 | 1,640 |
| 2000-04-21 | 172 | 173 | 170 | 170 | 241,000 | 1,700 |
| 2000-04-20 | 173 | 175 | 171 | 171 | 169,000 | 1,710 |
| 2000-04-19 | 177 | 177 | 173 | 173 | 190,000 | 1,730 |
| 2000-04-18 | 175 | 180 | 170 | 172 | 411,000 | 1,720 |
| 2000-04-17 | 180 | 180 | 170 | 170 | 603,000 | 1,700 |
| 2000-04-14 | 184 | 190 | 181 | 184 | 171,000 | 1,840 |
| 2000-04-13 | 188 | 188 | 183 | 184 | 102,000 | 1,840 |
| 2000-04-12 | 188 | 189 | 182 | 183 | 173,000 | 1,830 |
| 2000-04-11 | 190 | 192 | 188 | 188 | 155,000 | 1,880 |
| 2000-04-10 | 191 | 195 | 191 | 191 | 150,000 | 1,910 |
| 2000-04-07 | 193 | 194 | 190 | 190 | 165,000 | 1,900 |
| 2000-04-06 | 196 | 197 | 192 | 193 | 135,000 | 1,930 |
| 2000-04-05 | 197 | 204 | 192 | 192 | 351,000 | 1,920 |
| 2000-04-04 | 195 | 197 | 192 | 197 | 152,000 | 1,970 |
| 2000-04-03 | 198 | 198 | 191 | 191 | 152,000 | 1,910 |
| 2000-03-31 | 195 | 199 | 195 | 198 | 201,000 | 1,980 |
| 2000-03-30 | 193 | 200 | 193 | 197 | 172,000 | 1,970 |
| 2000-03-29 | 193 | 195 | 191 | 192 | 104,000 | 1,920 |
| 2000-03-28 | 190 | 196 | 190 | 196 | 182,000 | 1,960 |
| 2000-03-27 | 209 | 210 | 190 | 190 | 276,000 | 1,900 |
| 2000-03-24 | 204 | 207 | 200 | 201 | 514,000 | 2,010 |
| 2000-03-23 | 181 | 207 | 181 | 194 | 568,000 | 1,940 |
| 2000-03-22 | 185 | 186 | 180 | 183 | 568,000 | 1,830 |
| 2000-03-21 | 186 | 188 | 184 | 185 | 396,000 | 1,850 |
| 2000-03-17 | 187 | 188 | 184 | 188 | 360,000 | 1,880 |
| 2000-03-16 | 183 | 188 | 183 | 188 | 142,000 | 1,880 |
| 2000-03-15 | 185 | 188 | 183 | 188 | 324,000 | 1,880 |
| 2000-03-14 | 188 | 189 | 185 | 187 | 263,000 | 1,870 |
| 2000-03-13 | 199 | 199 | 186 | 186 | 549,000 | 1,860 |
| 2000-03-10 | 184 | 189 | 184 | 189 | 370,000 | 1,890 |
| 2000-03-09 | 180 | 187 | 180 | 184 | 270,000 | 1,840 |
| 2000-03-08 | 185 | 185 | 180 | 180 | 458,000 | 1,800 |
| 2000-03-07 | 190 | 192 | 186 | 187 | 437,000 | 1,870 |
| 2000-03-06 | 198 | 198 | 190 | 191 | 396,000 | 1,910 |
| 2000-03-03 | 198 | 198 | 196 | 196 | 205,000 | 1,960 |
| 2000-03-02 | 200 | 203 | 196 | 197 | 278,000 | 1,970 |
| 2000-03-01 | 200 | 204 | 196 | 199 | 269,000 | 1,990 |
| 2000-02-29 | 195 | 201 | 195 | 199 | 324,000 | 1,990 |
| 2000-02-28 | 214 | 220 | 193 | 200 | 536,000 | 2,000 |
| 2000-02-25 | 190 | 215 | 188 | 215 | 651,000 | 2,150 |
| 2000-02-24 | 189 | 197 | 187 | 194 | 387,000 | 1,940 |
| 2000-02-23 | 181 | 197 | 181 | 190 | 592,000 | 1,900 |
| 2000-02-22 | 190 | 190 | 171 | 180 | 1,754,000 | 1,800 |
| 2000-02-21 | 205 | 208 | 183 | 190 | 1,410,000 | 1,900 |
| 2000-02-18 | 205 | 210 | 203 | 210 | 533,000 | 2,100 |
| 2000-02-17 | 219 | 221 | 210 | 211 | 520,000 | 2,110 |
| 2000-02-16 | 203 | 229 | 202 | 219 | 1,336,000 | 2,190 |
| 2000-02-15 | 231 | 236 | 202 | 207 | 2,428,000 | 2,070 |
| 2000-02-14 | 254 | 258 | 235 | 236 | 2,007,000 | 2,360 |
| 2000-02-10 | 266 | 268 | 261 | 264 | 645,000 | 2,640 |
| 2000-02-09 | 270 | 276 | 267 | 268 | 434,000 | 2,680 |
| 2000-02-08 | 275 | 285 | 273 | 273 | 483,000 | 2,730 |
| 2000-02-07 | 271 | 279 | 265 | 270 | 389,000 | 2,700 |
| 2000-02-04 | 260 | 275 | 256 | 271 | 1,004,000 | 2,710 |
| 2000-02-03 | 266 | 268 | 261 | 262 | 768,000 | 2,620 |
| 2000-02-02 | 272 | 274 | 267 | 268 | 626,000 | 2,680 |
| 2000-02-01 | 280 | 280 | 268 | 273 | 257,000 | 2,730 |
| 2000-01-31 | 261 | 284 | 260 | 280 | 502,000 | 2,800 |
| 2000-01-28 | 268 | 270 | 261 | 262 | 1,027,000 | 2,620 |
| 2000-01-27 | 279 | 279 | 267 | 271 | 1,046,000 | 2,710 |
| 2000-01-26 | 292 | 294 | 280 | 281 | 749,000 | 2,810 |
| 2000-01-25 | 290 | 300 | 290 | 296 | 314,000 | 2,960 |
| 2000-01-24 | 298 | 301 | 291 | 300 | 333,000 | 3,000 |
| 2000-01-21 | 306 | 306 | 295 | 303 | 424,000 | 3,030 |
| 2000-01-20 | 294 | 310 | 293 | 304 | 508,000 | 3,040 |
| 2000-01-19 | 300 | 303 | 288 | 295 | 704,000 | 2,950 |
| 2000-01-18 | 318 | 318 | 305 | 305 | 531,000 | 3,050 |
| 2000-01-17 | 332 | 333 | 316 | 318 | 522,000 | 3,180 |
| 2000-01-14 | 350 | 357 | 322 | 322 | 2,016,000 | 3,220 |
| 2000-01-13 | 319 | 347 | 310 | 336 | 2,669,000 | 3,360 |
| 2000-01-12 | 305 | 314 | 290 | 314 | 686,000 | 3,140 |
| 2000-01-11 | 297 | 308 | 284 | 300 | 750,000 | 3,000 |
| 2000-01-07 | 308 | 324 | 275 | 282 | 1,731,000 | 2,820 |
| 2000-01-06 | 261 | 305 | 260 | 305 | 1,743,000 | 3,050 |
| 2000-01-05 | 260 | 267 | 259 | 260 | 665,000 | 2,600 |
| 2000-01-04 | 260 | 268 | 260 | 267 | 243,000 | 2,670 |
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
