8260 (株)井筒屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 170 | 175 | 165 | 169 | 515,000 | 1,690 |
| 2001-12-27 | 162 | 180 | 158 | 180 | 1,618,000 | 1,800 |
| 2001-12-26 | 156 | 162 | 153 | 157 | 335,000 | 1,570 |
| 2001-12-25 | 149 | 156 | 147 | 156 | 566,000 | 1,560 |
| 2001-12-21 | 161 | 162 | 150 | 155 | 813,000 | 1,550 |
| 2001-12-20 | 148 | 165 | 138 | 161 | 1,890,000 | 1,610 |
| 2001-12-19 | 154 | 155 | 110 | 138 | 4,847,000 | 1,380 |
| 2001-12-18 | 155 | 160 | 155 | 157 | 679,000 | 1,570 |
| 2001-12-17 | 164 | 165 | 149 | 155 | 1,510,000 | 1,550 |
| 2001-12-14 | 182 | 185 | 168 | 172 | 885,000 | 1,720 |
| 2001-12-13 | 187 | 188 | 184 | 187 | 269,000 | 1,870 |
| 2001-12-12 | 186 | 190 | 184 | 187 | 314,000 | 1,870 |
| 2001-12-11 | 183 | 190 | 181 | 188 | 432,000 | 1,880 |
| 2001-12-10 | 190 | 191 | 185 | 186 | 848,000 | 1,860 |
| 2001-12-07 | 198 | 199 | 192 | 195 | 462,000 | 1,950 |
| 2001-12-06 | 202 | 205 | 198 | 199 | 332,000 | 1,990 |
| 2001-12-05 | 197 | 205 | 195 | 204 | 569,000 | 2,040 |
| 2001-12-04 | 205 | 209 | 194 | 197 | 909,000 | 1,970 |
| 2001-12-03 | 209 | 212 | 205 | 205 | 294,000 | 2,050 |
| 2001-11-30 | 210 | 214 | 207 | 208 | 227,000 | 2,080 |
| 2001-11-29 | 207 | 219 | 205 | 210 | 253,000 | 2,100 |
| 2001-11-28 | 211 | 212 | 208 | 210 | 358,000 | 2,100 |
| 2001-11-27 | 219 | 220 | 212 | 215 | 269,000 | 2,150 |
| 2001-11-26 | 213 | 217 | 211 | 216 | 183,000 | 2,160 |
| 2001-11-22 | 217 | 217 | 211 | 212 | 600,000 | 2,120 |
| 2001-11-21 | 223 | 226 | 217 | 219 | 576,000 | 2,190 |
| 2001-11-20 | 212 | 223 | 210 | 218 | 871,000 | 2,180 |
| 2001-11-19 | 207 | 212 | 206 | 210 | 171,000 | 2,100 |
| 2001-11-16 | 206 | 208 | 204 | 208 | 362,000 | 2,080 |
| 2001-11-15 | 209 | 209 | 207 | 209 | 420,000 | 2,090 |
| 2001-11-14 | 214 | 214 | 207 | 208 | 522,000 | 2,080 |
| 2001-11-13 | 211 | 212 | 208 | 210 | 291,000 | 2,100 |
| 2001-11-12 | 205 | 216 | 202 | 208 | 615,000 | 2,080 |
| 2001-11-09 | 208 | 208 | 201 | 205 | 1,174,000 | 2,050 |
| 2001-11-08 | 217 | 219 | 207 | 209 | 1,281,000 | 2,090 |
| 2001-11-07 | 230 | 230 | 217 | 217 | 1,106,000 | 2,170 |
| 2001-11-06 | 227 | 233 | 222 | 229 | 1,014,000 | 2,290 |
| 2001-11-05 | 228 | 231 | 221 | 226 | 888,000 | 2,260 |
| 2001-11-02 | 238 | 240 | 224 | 226 | 1,957,000 | 2,260 |
| 2001-11-01 | 246 | 252 | 233 | 233 | 2,487,000 | 2,330 |
| 2001-10-31 | 255 | 259 | 247 | 249 | 1,795,000 | 2,490 |
| 2001-10-30 | 269 | 274 | 257 | 259 | 4,066,000 | 2,590 |
| 2001-10-29 | 243 | 273 | 241 | 271 | 6,709,000 | 2,710 |
| 2001-10-26 | 241 | 247 | 239 | 244 | 1,237,000 | 2,440 |
| 2001-10-25 | 245 | 249 | 239 | 242 | 1,406,000 | 2,420 |
| 2001-10-24 | 225 | 249 | 225 | 240 | 2,178,000 | 2,400 |
| 2001-10-23 | 240 | 242 | 227 | 228 | 1,054,000 | 2,280 |
| 2001-10-22 | 226 | 238 | 223 | 236 | 1,103,000 | 2,360 |
| 2001-10-19 | 230 | 234 | 220 | 224 | 1,534,000 | 2,240 |
| 2001-10-18 | 250 | 257 | 224 | 225 | 5,496,000 | 2,250 |
| 2001-10-17 | 194 | 245 | 193 | 245 | 3,764,000 | 2,450 |
| 2001-10-16 | 193 | 195 | 192 | 195 | 103,000 | 1,950 |
| 2001-10-15 | 194 | 196 | 192 | 195 | 50,000 | 1,950 |
| 2001-10-12 | 191 | 199 | 190 | 195 | 137,000 | 1,950 |
| 2001-10-11 | 188 | 192 | 188 | 191 | 111,000 | 1,910 |
| 2001-10-10 | 188 | 190 | 188 | 188 | 226,000 | 1,880 |
| 2001-10-09 | 189 | 194 | 189 | 192 | 104,000 | 1,920 |
| 2001-10-05 | 200 | 200 | 195 | 195 | 181,000 | 1,950 |
| 2001-10-04 | 202 | 206 | 200 | 201 | 210,000 | 2,010 |
| 2001-10-03 | 207 | 207 | 199 | 203 | 329,000 | 2,030 |
| 2001-10-02 | 190 | 200 | 190 | 198 | 307,000 | 1,980 |
| 2001-10-01 | 190 | 192 | 189 | 190 | 120,000 | 1,900 |
| 2001-09-28 | 190 | 192 | 189 | 191 | 190,000 | 1,910 |
| 2001-09-27 | 186 | 193 | 186 | 190 | 178,000 | 1,900 |
| 2001-09-26 | 185 | 187 | 183 | 186 | 120,000 | 1,860 |
| 2001-09-25 | 195 | 195 | 180 | 182 | 186,000 | 1,820 |
| 2001-09-21 | 185 | 185 | 181 | 185 | 202,000 | 1,850 |
| 2001-09-20 | 193 | 193 | 185 | 187 | 193,000 | 1,870 |
| 2001-09-19 | 193 | 193 | 189 | 193 | 234,000 | 1,930 |
| 2001-09-18 | 178 | 187 | 178 | 184 | 230,000 | 1,840 |
| 2001-09-17 | 185 | 185 | 179 | 179 | 369,000 | 1,790 |
| 2001-09-14 | 185 | 193 | 182 | 183 | 299,000 | 1,830 |
| 2001-09-13 | 180 | 185 | 176 | 185 | 413,000 | 1,850 |
| 2001-09-12 | 175 | 188 | 175 | 181 | 973,000 | 1,810 |
| 2001-09-11 | 204 | 204 | 192 | 195 | 202,000 | 1,950 |
| 2001-09-10 | 198 | 200 | 190 | 200 | 350,000 | 2,000 |
| 2001-09-07 | 191 | 208 | 191 | 203 | 976,000 | 2,030 |
| 2001-09-06 | 188 | 189 | 183 | 184 | 216,000 | 1,840 |
| 2001-09-05 | 186 | 189 | 184 | 189 | 235,000 | 1,890 |
| 2001-09-04 | 190 | 191 | 180 | 189 | 680,000 | 1,890 |
| 2001-09-03 | 199 | 200 | 192 | 192 | 504,000 | 1,920 |
| 2001-08-31 | 200 | 205 | 199 | 200 | 178,000 | 2,000 |
| 2001-08-30 | 201 | 203 | 200 | 203 | 331,000 | 2,030 |
| 2001-08-29 | 204 | 205 | 202 | 202 | 167,000 | 2,020 |
| 2001-08-28 | 207 | 208 | 203 | 208 | 186,000 | 2,080 |
| 2001-08-27 | 207 | 209 | 206 | 206 | 191,000 | 2,060 |
| 2001-08-24 | 210 | 210 | 206 | 207 | 206,000 | 2,070 |
| 2001-08-23 | 209 | 209 | 206 | 207 | 193,000 | 2,070 |
| 2001-08-22 | 214 | 217 | 206 | 206 | 227,000 | 2,060 |
| 2001-08-21 | 210 | 211 | 205 | 209 | 265,000 | 2,090 |
| 2001-08-20 | 223 | 223 | 209 | 211 | 551,000 | 2,110 |
| 2001-08-17 | 214 | 224 | 207 | 218 | 831,000 | 2,180 |
| 2001-08-16 | 205 | 206 | 203 | 204 | 177,000 | 2,040 |
| 2001-08-15 | 207 | 209 | 205 | 205 | 122,000 | 2,050 |
| 2001-08-14 | 205 | 208 | 203 | 207 | 120,000 | 2,070 |
| 2001-08-13 | 202 | 208 | 202 | 203 | 127,000 | 2,030 |
| 2001-08-10 | 202 | 206 | 201 | 202 | 150,000 | 2,020 |
| 2001-08-09 | 210 | 210 | 202 | 202 | 199,000 | 2,020 |
| 2001-08-08 | 204 | 213 | 201 | 209 | 859,000 | 2,090 |
| 2001-08-07 | 200 | 204 | 199 | 203 | 228,000 | 2,030 |
| 2001-08-06 | 200 | 206 | 199 | 199 | 128,000 | 1,990 |
| 2001-08-03 | 205 | 205 | 200 | 201 | 191,000 | 2,010 |
| 2001-08-02 | 195 | 207 | 195 | 205 | 310,000 | 2,050 |
| 2001-08-01 | 200 | 200 | 195 | 198 | 191,000 | 1,980 |
| 2001-07-31 | 195 | 200 | 193 | 200 | 265,000 | 2,000 |
| 2001-07-30 | 212 | 215 | 198 | 198 | 374,000 | 1,980 |
| 2001-07-27 | 200 | 213 | 200 | 209 | 866,000 | 2,090 |
| 2001-07-26 | 194 | 208 | 194 | 198 | 353,000 | 1,980 |
| 2001-07-25 | 188 | 198 | 188 | 195 | 501,000 | 1,950 |
| 2001-07-24 | 195 | 198 | 192 | 197 | 640,000 | 1,970 |
| 2001-07-23 | 206 | 208 | 194 | 196 | 815,000 | 1,960 |
| 2001-07-19 | 200 | 211 | 200 | 210 | 536,000 | 2,100 |
| 2001-07-18 | 217 | 217 | 205 | 205 | 554,000 | 2,050 |
| 2001-07-17 | 217 | 219 | 216 | 217 | 229,000 | 2,170 |
| 2001-07-16 | 217 | 219 | 217 | 217 | 199,000 | 2,170 |
| 2001-07-13 | 222 | 222 | 217 | 218 | 239,000 | 2,180 |
| 2001-07-12 | 216 | 221 | 216 | 221 | 287,000 | 2,210 |
| 2001-07-11 | 217 | 224 | 216 | 219 | 353,000 | 2,190 |
| 2001-07-10 | 222 | 222 | 216 | 220 | 481,000 | 2,200 |
| 2001-07-09 | 234 | 234 | 218 | 218 | 1,124,000 | 2,180 |
| 2001-07-06 | 217 | 237 | 217 | 230 | 2,222,000 | 2,300 |
| 2001-07-05 | 205 | 215 | 205 | 212 | 663,000 | 2,120 |
| 2001-07-04 | 214 | 214 | 208 | 209 | 670,000 | 2,090 |
| 2001-07-03 | 221 | 221 | 215 | 215 | 321,000 | 2,150 |
| 2001-07-02 | 223 | 223 | 218 | 222 | 384,000 | 2,220 |
| 2001-06-29 | 222 | 222 | 216 | 219 | 452,000 | 2,190 |
| 2001-06-28 | 222 | 226 | 218 | 220 | 475,000 | 2,200 |
| 2001-06-27 | 226 | 226 | 221 | 221 | 393,000 | 2,210 |
| 2001-06-26 | 225 | 226 | 223 | 226 | 265,000 | 2,260 |
| 2001-06-25 | 222 | 226 | 221 | 224 | 338,000 | 2,240 |
| 2001-06-22 | 226 | 229 | 216 | 221 | 840,000 | 2,210 |
| 2001-06-21 | 223 | 225 | 214 | 225 | 1,120,000 | 2,250 |
| 2001-06-20 | 227 | 232 | 203 | 216 | 3,727,000 | 2,160 |
| 2001-06-19 | 241 | 246 | 231 | 232 | 2,613,000 | 2,320 |
| 2001-06-18 | 270 | 271 | 243 | 246 | 4,359,000 | 2,460 |
| 2001-06-15 | 270 | 270 | 266 | 269 | 1,018,000 | 2,690 |
| 2001-06-14 | 270 | 274 | 270 | 270 | 458,000 | 2,700 |
| 2001-06-13 | 270 | 272 | 269 | 271 | 297,000 | 2,710 |
| 2001-06-12 | 273 | 274 | 270 | 270 | 502,000 | 2,700 |
| 2001-06-11 | 278 | 278 | 271 | 275 | 433,000 | 2,750 |
| 2001-06-08 | 266 | 278 | 266 | 275 | 1,350,000 | 2,750 |
| 2001-06-07 | 267 | 272 | 266 | 267 | 696,000 | 2,670 |
| 2001-06-06 | 270 | 270 | 266 | 267 | 326,000 | 2,670 |
| 2001-06-05 | 272 | 272 | 266 | 268 | 440,000 | 2,680 |
| 2001-06-04 | 268 | 272 | 265 | 272 | 505,000 | 2,720 |
| 2001-06-01 | 271 | 273 | 266 | 266 | 746,000 | 2,660 |
| 2001-05-31 | 267 | 273 | 266 | 270 | 889,000 | 2,700 |
| 2001-05-30 | 275 | 275 | 267 | 268 | 783,000 | 2,680 |
| 2001-05-29 | 270 | 284 | 270 | 271 | 823,000 | 2,710 |
| 2001-05-28 | 270 | 275 | 267 | 270 | 812,000 | 2,700 |
| 2001-05-25 | 280 | 282 | 272 | 274 | 1,497,000 | 2,740 |
| 2001-05-24 | 299 | 307 | 276 | 283 | 4,595,000 | 2,830 |
| 2001-05-23 | 266 | 303 | 261 | 299 | 7,770,000 | 2,990 |
| 2001-05-22 | 269 | 271 | 264 | 264 | 1,096,000 | 2,640 |
| 2001-05-21 | 269 | 273 | 267 | 268 | 903,000 | 2,680 |
| 2001-05-18 | 268 | 274 | 263 | 269 | 1,230,000 | 2,690 |
| 2001-05-17 | 275 | 275 | 258 | 266 | 2,807,000 | 2,660 |
| 2001-05-16 | 281 | 282 | 265 | 265 | 1,979,000 | 2,650 |
| 2001-05-15 | 268 | 285 | 268 | 281 | 2,732,000 | 2,810 |
| 2001-05-14 | 276 | 283 | 260 | 273 | 5,321,000 | 2,730 |
| 2001-05-11 | 295 | 299 | 278 | 278 | 5,202,000 | 2,780 |
| 2001-05-10 | 314 | 318 | 293 | 296 | 7,551,000 | 2,960 |
| 2001-05-09 | 274 | 318 | 272 | 299 | 15,515,000 | 2,990 |
| 2001-05-08 | 310 | 310 | 276 | 289 | 14,243,000 | 2,890 |
| 2001-05-07 | 351 | 352 | 314 | 323 | 8,791,000 | 3,230 |
| 2001-05-02 | 398 | 422 | 336 | 347 | 24,840,000 | 3,470 |
| 2001-05-01 | 324 | 380 | 315 | 373 | 22,790,000 | 3,730 |
| 2001-04-27 | 254 | 319 | 247 | 309 | 20,319,000 | 3,090 |
| 2001-04-26 | 265 | 278 | 236 | 240 | 13,588,000 | 2,400 |
| 2001-04-25 | 198 | 240 | 196 | 240 | 10,233,000 | 2,400 |
| 2001-04-24 | 168 | 194 | 168 | 190 | 2,429,000 | 1,900 |
| 2001-04-23 | 167 | 172 | 165 | 165 | 327,000 | 1,650 |
| 2001-04-20 | 170 | 175 | 165 | 167 | 695,000 | 1,670 |
| 2001-04-19 | 168 | 183 | 162 | 171 | 1,494,000 | 1,710 |
| 2001-04-18 | 160 | 165 | 158 | 164 | 581,000 | 1,640 |
| 2001-04-17 | 160 | 160 | 157 | 158 | 123,000 | 1,580 |
| 2001-04-16 | 161 | 161 | 156 | 157 | 131,000 | 1,570 |
| 2001-04-13 | 157 | 162 | 157 | 158 | 150,000 | 1,580 |
| 2001-04-12 | 156 | 160 | 156 | 157 | 81,000 | 1,570 |
| 2001-04-11 | 157 | 162 | 154 | 154 | 100,000 | 1,540 |
| 2001-04-10 | 156 | 157 | 154 | 154 | 255,000 | 1,540 |
| 2001-04-09 | 164 | 164 | 156 | 156 | 102,000 | 1,560 |
| 2001-04-06 | 167 | 168 | 160 | 160 | 120,000 | 1,600 |
| 2001-04-05 | 159 | 169 | 157 | 162 | 208,000 | 1,620 |
| 2001-04-04 | 159 | 160 | 156 | 156 | 137,000 | 1,560 |
| 2001-04-03 | 155 | 162 | 154 | 160 | 144,000 | 1,600 |
| 2001-04-02 | 160 | 160 | 154 | 156 | 248,000 | 1,560 |
| 2001-03-30 | 173 | 175 | 165 | 165 | 444,000 | 1,650 |
| 2001-03-29 | 168 | 175 | 167 | 173 | 659,000 | 1,730 |
| 2001-03-28 | 187 | 188 | 166 | 171 | 2,874,000 | 1,710 |
| 2001-03-27 | 146 | 168 | 146 | 167 | 1,326,000 | 1,670 |
| 2001-03-26 | 146 | 150 | 144 | 150 | 189,000 | 1,500 |
| 2001-03-23 | 145 | 146 | 142 | 145 | 123,000 | 1,450 |
| 2001-03-22 | 147 | 150 | 145 | 145 | 93,000 | 1,450 |
| 2001-03-21 | 142 | 150 | 141 | 150 | 131,000 | 1,500 |
| 2001-03-19 | 144 | 145 | 143 | 143 | 124,000 | 1,430 |
| 2001-03-16 | 147 | 147 | 145 | 146 | 56,000 | 1,460 |
| 2001-03-15 | 144 | 144 | 141 | 144 | 142,000 | 1,440 |
| 2001-03-14 | 146 | 146 | 143 | 146 | 124,000 | 1,460 |
| 2001-03-13 | 146 | 147 | 142 | 145 | 174,000 | 1,450 |
| 2001-03-12 | 153 | 153 | 146 | 149 | 145,000 | 1,490 |
| 2001-03-09 | 150 | 151 | 146 | 150 | 197,000 | 1,500 |
| 2001-03-08 | 150 | 150 | 145 | 146 | 61,000 | 1,460 |
| 2001-03-07 | 146 | 147 | 143 | 146 | 71,000 | 1,460 |
| 2001-03-06 | 142 | 150 | 141 | 142 | 273,000 | 1,420 |
| 2001-03-05 | 147 | 147 | 141 | 141 | 289,000 | 1,410 |
| 2001-03-02 | 153 | 153 | 147 | 147 | 125,000 | 1,470 |
| 2001-03-01 | 151 | 153 | 150 | 153 | 132,000 | 1,530 |
| 2001-02-28 | 154 | 157 | 151 | 151 | 395,000 | 1,510 |
| 2001-02-27 | 148 | 153 | 148 | 150 | 160,000 | 1,500 |
| 2001-02-26 | 150 | 152 | 147 | 147 | 127,000 | 1,470 |
| 2001-02-23 | 150 | 150 | 145 | 150 | 72,000 | 1,500 |
| 2001-02-22 | 152 | 152 | 145 | 145 | 115,000 | 1,450 |
| 2001-02-21 | 147 | 151 | 147 | 148 | 117,000 | 1,480 |
| 2001-02-20 | 154 | 155 | 148 | 148 | 75,000 | 1,480 |
| 2001-02-19 | 147 | 152 | 147 | 152 | 103,000 | 1,520 |
| 2001-02-16 | 147 | 148 | 146 | 147 | 121,000 | 1,470 |
| 2001-02-15 | 148 | 150 | 146 | 147 | 105,000 | 1,470 |
| 2001-02-14 | 150 | 150 | 146 | 149 | 96,000 | 1,490 |
| 2001-02-13 | 148 | 150 | 146 | 150 | 67,000 | 1,500 |
| 2001-02-09 | 146 | 149 | 145 | 145 | 120,000 | 1,450 |
| 2001-02-08 | 146 | 147 | 146 | 146 | 225,000 | 1,460 |
| 2001-02-07 | 146 | 148 | 146 | 147 | 142,000 | 1,470 |
| 2001-02-06 | 150 | 151 | 146 | 148 | 160,000 | 1,480 |
| 2001-02-05 | 154 | 157 | 150 | 151 | 188,000 | 1,510 |
| 2001-02-02 | 155 | 163 | 152 | 155 | 850,000 | 1,550 |
| 2001-02-01 | 149 | 150 | 146 | 150 | 106,000 | 1,500 |
| 2001-01-31 | 146 | 150 | 146 | 147 | 99,000 | 1,470 |
| 2001-01-30 | 147 | 150 | 147 | 148 | 116,000 | 1,480 |
| 2001-01-29 | 145 | 148 | 145 | 148 | 131,000 | 1,480 |
| 2001-01-26 | 144 | 149 | 144 | 145 | 115,000 | 1,450 |
| 2001-01-25 | 150 | 155 | 142 | 147 | 298,000 | 1,470 |
| 2001-01-24 | 148 | 149 | 145 | 146 | 150,000 | 1,460 |
| 2001-01-23 | 150 | 150 | 147 | 148 | 90,000 | 1,480 |
| 2001-01-22 | 150 | 152 | 148 | 150 | 102,000 | 1,500 |
| 2001-01-19 | 151 | 155 | 148 | 150 | 233,000 | 1,500 |
| 2001-01-18 | 147 | 153 | 147 | 152 | 202,000 | 1,520 |
| 2001-01-17 | 164 | 168 | 147 | 147 | 1,188,000 | 1,470 |
| 2001-01-16 | 136 | 165 | 136 | 163 | 582,000 | 1,630 |
| 2001-01-15 | 144 | 144 | 135 | 135 | 370,000 | 1,350 |
| 2001-01-12 | 132 | 138 | 132 | 134 | 187,000 | 1,340 |
| 2001-01-11 | 133 | 135 | 131 | 132 | 298,000 | 1,320 |
| 2001-01-10 | 133 | 139 | 133 | 133 | 246,000 | 1,330 |
| 2001-01-09 | 136 | 136 | 132 | 134 | 248,000 | 1,340 |
| 2001-01-05 | 136 | 138 | 136 | 136 | 397,000 | 1,360 |
| 2001-01-04 | 141 | 144 | 136 | 136 | 605,000 | 1,360 |
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
