8260 (株)井筒屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 192 | 193 | 187 | 188 | 235,000 | 1,880 |
| 2003-12-29 | 188 | 193 | 187 | 188 | 509,000 | 1,880 |
| 2003-12-26 | 177 | 185 | 177 | 183 | 537,000 | 1,830 |
| 2003-12-25 | 174 | 178 | 173 | 176 | 368,000 | 1,760 |
| 2003-12-24 | 177 | 178 | 174 | 174 | 365,000 | 1,740 |
| 2003-12-22 | 177 | 179 | 176 | 177 | 343,000 | 1,770 |
| 2003-12-19 | 177 | 182 | 176 | 176 | 511,000 | 1,760 |
| 2003-12-18 | 180 | 181 | 174 | 175 | 1,019,000 | 1,750 |
| 2003-12-17 | 192 | 193 | 182 | 185 | 668,000 | 1,850 |
| 2003-12-16 | 192 | 193 | 191 | 192 | 375,000 | 1,920 |
| 2003-12-15 | 194 | 197 | 192 | 195 | 558,000 | 1,950 |
| 2003-12-12 | 194 | 195 | 192 | 192 | 496,000 | 1,920 |
| 2003-12-11 | 197 | 199 | 191 | 191 | 434,000 | 1,910 |
| 2003-12-10 | 200 | 201 | 195 | 198 | 352,000 | 1,980 |
| 2003-12-09 | 206 | 207 | 201 | 202 | 329,000 | 2,020 |
| 2003-12-08 | 212 | 213 | 201 | 205 | 515,000 | 2,050 |
| 2003-12-05 | 205 | 220 | 205 | 215 | 1,646,000 | 2,150 |
| 2003-12-04 | 207 | 209 | 203 | 204 | 288,000 | 2,040 |
| 2003-12-03 | 204 | 206 | 203 | 206 | 158,000 | 2,060 |
| 2003-12-02 | 205 | 212 | 204 | 206 | 423,000 | 2,060 |
| 2003-12-01 | 195 | 204 | 194 | 203 | 312,000 | 2,030 |
| 2003-11-28 | 209 | 209 | 204 | 204 | 260,000 | 2,040 |
| 2003-11-27 | 212 | 212 | 208 | 209 | 335,000 | 2,090 |
| 2003-11-26 | 207 | 211 | 207 | 209 | 353,000 | 2,090 |
| 2003-11-25 | 209 | 210 | 206 | 207 | 325,000 | 2,070 |
| 2003-11-21 | 194 | 204 | 193 | 204 | 404,000 | 2,040 |
| 2003-11-20 | 195 | 197 | 190 | 194 | 474,000 | 1,940 |
| 2003-11-19 | 193 | 197 | 191 | 192 | 447,000 | 1,920 |
| 2003-11-18 | 196 | 200 | 192 | 196 | 708,000 | 1,960 |
| 2003-11-17 | 205 | 208 | 195 | 198 | 1,203,000 | 1,980 |
| 2003-11-14 | 222 | 231 | 218 | 220 | 1,073,000 | 2,200 |
| 2003-11-13 | 236 | 240 | 220 | 224 | 991,000 | 2,240 |
| 2003-11-12 | 231 | 236 | 227 | 231 | 822,000 | 2,310 |
| 2003-11-11 | 241 | 246 | 226 | 232 | 2,177,000 | 2,320 |
| 2003-11-10 | 262 | 264 | 253 | 253 | 953,000 | 2,530 |
| 2003-11-07 | 266 | 270 | 251 | 267 | 2,937,000 | 2,670 |
| 2003-11-06 | 280 | 285 | 262 | 263 | 17,470,000 | 2,630 |
| 2003-11-05 | 230 | 257 | 228 | 255 | 10,232,000 | 2,550 |
| 2003-11-04 | 231 | 236 | 226 | 230 | 1,020,000 | 2,300 |
| 2003-10-31 | 242 | 244 | 229 | 231 | 2,668,000 | 2,310 |
| 2003-10-30 | 246 | 248 | 235 | 237 | 5,273,000 | 2,370 |
| 2003-10-29 | 229 | 251 | 228 | 251 | 13,084,000 | 2,510 |
| 2003-10-28 | 210 | 230 | 210 | 230 | 1,918,000 | 2,300 |
| 2003-10-27 | 199 | 208 | 197 | 204 | 412,000 | 2,040 |
| 2003-10-24 | 207 | 209 | 203 | 204 | 350,000 | 2,040 |
| 2003-10-23 | 213 | 215 | 199 | 200 | 889,000 | 2,000 |
| 2003-10-22 | 235 | 235 | 217 | 220 | 2,017,000 | 2,200 |
| 2003-10-21 | 224 | 237 | 220 | 231 | 3,681,000 | 2,310 |
| 2003-10-20 | 217 | 217 | 210 | 217 | 624,000 | 2,170 |
| 2003-10-17 | 217 | 225 | 213 | 215 | 1,774,000 | 2,150 |
| 2003-10-16 | 193 | 209 | 193 | 207 | 793,000 | 2,070 |
| 2003-10-15 | 196 | 196 | 193 | 194 | 186,000 | 1,940 |
| 2003-10-14 | 196 | 202 | 196 | 196 | 302,000 | 1,960 |
| 2003-10-10 | 190 | 198 | 190 | 195 | 299,000 | 1,950 |
| 2003-10-09 | 191 | 196 | 190 | 192 | 169,000 | 1,920 |
| 2003-10-08 | 192 | 196 | 190 | 192 | 191,000 | 1,920 |
| 2003-10-07 | 196 | 196 | 191 | 193 | 223,000 | 1,930 |
| 2003-10-06 | 200 | 200 | 196 | 196 | 192,000 | 1,960 |
| 2003-10-03 | 201 | 203 | 198 | 200 | 159,000 | 2,000 |
| 2003-10-02 | 198 | 201 | 198 | 198 | 233,000 | 1,980 |
| 2003-10-01 | 203 | 205 | 192 | 195 | 397,000 | 1,950 |
| 2003-09-30 | 196 | 206 | 193 | 206 | 912,000 | 2,060 |
| 2003-09-29 | 189 | 190 | 186 | 186 | 196,000 | 1,860 |
| 2003-09-26 | 186 | 190 | 185 | 190 | 330,000 | 1,900 |
| 2003-09-25 | 190 | 193 | 185 | 190 | 338,000 | 1,900 |
| 2003-09-24 | 199 | 200 | 188 | 193 | 437,000 | 1,930 |
| 2003-09-22 | 214 | 214 | 196 | 199 | 673,000 | 1,990 |
| 2003-09-19 | 219 | 220 | 203 | 209 | 2,929,000 | 2,090 |
| 2003-09-18 | 185 | 218 | 184 | 210 | 4,731,000 | 2,100 |
| 2003-09-17 | 185 | 186 | 182 | 184 | 357,000 | 1,840 |
| 2003-09-16 | 181 | 182 | 179 | 181 | 237,000 | 1,810 |
| 2003-09-12 | 181 | 181 | 176 | 179 | 263,000 | 1,790 |
| 2003-09-11 | 179 | 180 | 177 | 180 | 81,000 | 1,800 |
| 2003-09-10 | 179 | 180 | 178 | 179 | 107,000 | 1,790 |
| 2003-09-09 | 180 | 183 | 179 | 179 | 190,000 | 1,790 |
| 2003-09-08 | 180 | 184 | 180 | 180 | 100,000 | 1,800 |
| 2003-09-05 | 183 | 185 | 181 | 182 | 137,000 | 1,820 |
| 2003-09-04 | 185 | 185 | 183 | 183 | 142,000 | 1,830 |
| 2003-09-03 | 189 | 190 | 183 | 185 | 386,000 | 1,850 |
| 2003-09-02 | 180 | 192 | 178 | 184 | 960,000 | 1,840 |
| 2003-09-01 | 177 | 178 | 175 | 178 | 159,000 | 1,780 |
| 2003-08-29 | 175 | 177 | 174 | 175 | 156,000 | 1,750 |
| 2003-08-28 | 178 | 180 | 173 | 173 | 186,000 | 1,730 |
| 2003-08-27 | 179 | 182 | 178 | 178 | 252,000 | 1,780 |
| 2003-08-26 | 178 | 180 | 176 | 178 | 97,000 | 1,780 |
| 2003-08-25 | 181 | 181 | 177 | 177 | 285,000 | 1,770 |
| 2003-08-22 | 179 | 180 | 176 | 177 | 146,000 | 1,770 |
| 2003-08-21 | 179 | 179 | 175 | 176 | 256,000 | 1,760 |
| 2003-08-20 | 172 | 181 | 172 | 180 | 469,000 | 1,800 |
| 2003-08-19 | 173 | 173 | 169 | 171 | 193,000 | 1,710 |
| 2003-08-18 | 171 | 171 | 166 | 171 | 196,000 | 1,710 |
| 2003-08-15 | 172 | 174 | 167 | 169 | 210,000 | 1,690 |
| 2003-08-14 | 168 | 172 | 167 | 172 | 151,000 | 1,720 |
| 2003-08-13 | 168 | 168 | 164 | 167 | 217,000 | 1,670 |
| 2003-08-12 | 164 | 166 | 163 | 163 | 176,000 | 1,630 |
| 2003-08-11 | 164 | 168 | 162 | 163 | 223,000 | 1,630 |
| 2003-08-08 | 163 | 166 | 161 | 162 | 247,000 | 1,620 |
| 2003-08-07 | 166 | 166 | 162 | 164 | 387,000 | 1,640 |
| 2003-08-06 | 168 | 170 | 166 | 166 | 224,000 | 1,660 |
| 2003-08-05 | 174 | 174 | 170 | 171 | 149,000 | 1,710 |
| 2003-08-04 | 182 | 182 | 174 | 174 | 198,000 | 1,740 |
| 2003-08-01 | 180 | 183 | 176 | 180 | 79,000 | 1,800 |
| 2003-07-31 | 186 | 186 | 176 | 180 | 215,000 | 1,800 |
| 2003-07-30 | 185 | 188 | 184 | 184 | 255,000 | 1,840 |
| 2003-07-29 | 177 | 186 | 177 | 183 | 385,000 | 1,830 |
| 2003-07-28 | 176 | 176 | 173 | 176 | 166,000 | 1,760 |
| 2003-07-25 | 170 | 175 | 170 | 175 | 145,000 | 1,750 |
| 2003-07-24 | 175 | 176 | 173 | 174 | 101,000 | 1,740 |
| 2003-07-23 | 171 | 180 | 169 | 180 | 197,000 | 1,800 |
| 2003-07-22 | 174 | 175 | 168 | 171 | 242,000 | 1,710 |
| 2003-07-18 | 169 | 177 | 169 | 173 | 244,000 | 1,730 |
| 2003-07-17 | 181 | 182 | 171 | 171 | 335,000 | 1,710 |
| 2003-07-16 | 189 | 189 | 181 | 184 | 263,000 | 1,840 |
| 2003-07-15 | 192 | 192 | 188 | 189 | 337,000 | 1,890 |
| 2003-07-14 | 192 | 192 | 189 | 191 | 170,000 | 1,910 |
| 2003-07-11 | 195 | 195 | 189 | 192 | 168,000 | 1,920 |
| 2003-07-10 | 198 | 198 | 191 | 193 | 232,000 | 1,930 |
| 2003-07-09 | 186 | 198 | 185 | 196 | 472,000 | 1,960 |
| 2003-07-08 | 190 | 192 | 186 | 187 | 480,000 | 1,870 |
| 2003-07-07 | 193 | 194 | 188 | 190 | 346,000 | 1,900 |
| 2003-07-04 | 190 | 194 | 185 | 193 | 376,000 | 1,930 |
| 2003-07-03 | 197 | 200 | 192 | 192 | 654,000 | 1,920 |
| 2003-07-02 | 200 | 202 | 196 | 197 | 386,000 | 1,970 |
| 2003-07-01 | 199 | 199 | 195 | 198 | 402,000 | 1,980 |
| 2003-06-30 | 203 | 204 | 194 | 196 | 426,000 | 1,960 |
| 2003-06-27 | 197 | 197 | 192 | 197 | 416,000 | 1,970 |
| 2003-06-26 | 194 | 198 | 190 | 194 | 383,000 | 1,940 |
| 2003-06-25 | 190 | 198 | 188 | 196 | 455,000 | 1,960 |
| 2003-06-24 | 194 | 196 | 188 | 192 | 399,000 | 1,920 |
| 2003-06-23 | 199 | 199 | 193 | 198 | 456,000 | 1,980 |
| 2003-06-20 | 200 | 201 | 197 | 199 | 154,000 | 1,990 |
| 2003-06-19 | 201 | 205 | 197 | 201 | 254,000 | 2,010 |
| 2003-06-18 | 204 | 208 | 195 | 204 | 570,000 | 2,040 |
| 2003-06-17 | 229 | 229 | 191 | 199 | 1,449,000 | 1,990 |
| 2003-06-16 | 230 | 231 | 220 | 223 | 529,000 | 2,230 |
| 2003-06-13 | 222 | 238 | 212 | 230 | 2,290,000 | 2,300 |
| 2003-06-12 | 231 | 233 | 215 | 221 | 1,322,000 | 2,210 |
| 2003-06-11 | 227 | 242 | 223 | 226 | 5,173,000 | 2,260 |
| 2003-06-10 | 193 | 237 | 191 | 223 | 11,205,000 | 2,230 |
| 2003-06-09 | 186 | 193 | 181 | 189 | 1,142,000 | 1,890 |
| 2003-06-06 | 181 | 181 | 178 | 181 | 118,000 | 1,810 |
| 2003-06-05 | 186 | 186 | 175 | 180 | 409,000 | 1,800 |
| 2003-06-04 | 182 | 189 | 179 | 183 | 1,404,000 | 1,830 |
| 2003-06-03 | 171 | 173 | 169 | 173 | 191,000 | 1,730 |
| 2003-06-02 | 174 | 174 | 172 | 173 | 97,000 | 1,730 |
| 2003-05-30 | 179 | 179 | 173 | 173 | 98,000 | 1,730 |
| 2003-05-29 | 176 | 176 | 173 | 175 | 80,000 | 1,750 |
| 2003-05-28 | 172 | 174 | 172 | 173 | 88,000 | 1,730 |
| 2003-05-27 | 175 | 176 | 172 | 173 | 123,000 | 1,730 |
| 2003-05-26 | 176 | 177 | 174 | 174 | 99,000 | 1,740 |
| 2003-05-23 | 178 | 178 | 173 | 176 | 148,000 | 1,760 |
| 2003-05-22 | 172 | 175 | 171 | 173 | 182,000 | 1,730 |
| 2003-05-21 | 175 | 178 | 170 | 171 | 152,000 | 1,710 |
| 2003-05-20 | 170 | 174 | 170 | 172 | 94,000 | 1,720 |
| 2003-05-19 | 174 | 175 | 170 | 172 | 159,000 | 1,720 |
| 2003-05-16 | 182 | 182 | 174 | 176 | 303,000 | 1,760 |
| 2003-05-15 | 173 | 190 | 173 | 183 | 1,864,000 | 1,830 |
| 2003-05-14 | 169 | 173 | 167 | 173 | 196,000 | 1,730 |
| 2003-05-13 | 173 | 173 | 168 | 168 | 159,000 | 1,680 |
| 2003-05-12 | 164 | 169 | 162 | 168 | 159,000 | 1,680 |
| 2003-05-09 | 162 | 165 | 161 | 165 | 111,000 | 1,650 |
| 2003-05-08 | 166 | 166 | 163 | 164 | 28,000 | 1,640 |
| 2003-05-07 | 167 | 167 | 163 | 166 | 76,000 | 1,660 |
| 2003-05-06 | 163 | 166 | 161 | 165 | 135,000 | 1,650 |
| 2003-05-02 | 165 | 165 | 162 | 163 | 82,000 | 1,630 |
| 2003-05-01 | 160 | 163 | 160 | 163 | 56,000 | 1,630 |
| 2003-04-30 | 162 | 164 | 161 | 163 | 66,000 | 1,630 |
| 2003-04-28 | 168 | 168 | 162 | 162 | 134,000 | 1,620 |
| 2003-04-25 | 169 | 170 | 166 | 166 | 146,000 | 1,660 |
| 2003-04-24 | 169 | 171 | 165 | 166 | 268,000 | 1,660 |
| 2003-04-23 | 169 | 169 | 159 | 159 | 142,000 | 1,590 |
| 2003-04-22 | 174 | 174 | 169 | 169 | 121,000 | 1,690 |
| 2003-04-21 | 171 | 173 | 167 | 171 | 213,000 | 1,710 |
| 2003-04-18 | 168 | 170 | 166 | 169 | 75,000 | 1,690 |
| 2003-04-17 | 163 | 165 | 163 | 163 | 51,000 | 1,630 |
| 2003-04-16 | 166 | 168 | 163 | 167 | 47,000 | 1,670 |
| 2003-04-15 | 166 | 166 | 162 | 164 | 133,000 | 1,640 |
| 2003-04-14 | 169 | 170 | 157 | 161 | 209,000 | 1,610 |
| 2003-04-11 | 171 | 171 | 167 | 170 | 132,000 | 1,700 |
| 2003-04-10 | 173 | 173 | 166 | 169 | 118,000 | 1,690 |
| 2003-04-09 | 166 | 175 | 166 | 175 | 283,000 | 1,750 |
| 2003-04-08 | 173 | 173 | 167 | 170 | 128,000 | 1,700 |
| 2003-04-07 | 179 | 179 | 167 | 169 | 364,000 | 1,690 |
| 2003-04-04 | 152 | 174 | 152 | 174 | 773,000 | 1,740 |
| 2003-04-03 | 160 | 161 | 151 | 154 | 122,000 | 1,540 |
| 2003-04-02 | 153 | 160 | 151 | 160 | 145,000 | 1,600 |
| 2003-04-01 | 151 | 154 | 150 | 152 | 75,000 | 1,520 |
| 2003-03-31 | 158 | 158 | 151 | 151 | 142,000 | 1,510 |
| 2003-03-28 | 164 | 164 | 159 | 162 | 81,000 | 1,620 |
| 2003-03-27 | 159 | 165 | 158 | 165 | 158,000 | 1,650 |
| 2003-03-26 | 157 | 160 | 156 | 160 | 109,000 | 1,600 |
| 2003-03-25 | 157 | 157 | 155 | 156 | 87,000 | 1,560 |
| 2003-03-24 | 158 | 160 | 154 | 158 | 155,000 | 1,580 |
| 2003-03-20 | 151 | 154 | 150 | 151 | 72,000 | 1,510 |
| 2003-03-19 | 150 | 152 | 147 | 152 | 101,000 | 1,520 |
| 2003-03-18 | 150 | 155 | 150 | 151 | 175,000 | 1,510 |
| 2003-03-17 | 156 | 156 | 146 | 146 | 207,000 | 1,460 |
| 2003-03-14 | 156 | 158 | 154 | 155 | 239,000 | 1,550 |
| 2003-03-13 | 153 | 160 | 153 | 158 | 110,000 | 1,580 |
| 2003-03-12 | 150 | 159 | 150 | 153 | 265,000 | 1,530 |
| 2003-03-11 | 145 | 155 | 142 | 149 | 327,000 | 1,490 |
| 2003-03-10 | 155 | 157 | 146 | 149 | 583,000 | 1,490 |
| 2003-03-07 | 166 | 166 | 161 | 162 | 299,000 | 1,620 |
| 2003-03-06 | 173 | 175 | 168 | 168 | 155,000 | 1,680 |
| 2003-03-05 | 172 | 176 | 170 | 172 | 191,000 | 1,720 |
| 2003-03-04 | 187 | 187 | 172 | 176 | 387,000 | 1,760 |
| 2003-03-03 | 176 | 192 | 170 | 182 | 1,821,000 | 1,820 |
| 2003-02-28 | 163 | 172 | 163 | 171 | 271,000 | 1,710 |
| 2003-02-27 | 173 | 173 | 155 | 166 | 812,000 | 1,660 |
| 2003-02-26 | 174 | 177 | 172 | 172 | 151,000 | 1,720 |
| 2003-02-25 | 180 | 180 | 175 | 175 | 280,000 | 1,750 |
| 2003-02-24 | 181 | 184 | 175 | 183 | 335,000 | 1,830 |
| 2003-02-21 | 185 | 190 | 180 | 182 | 1,217,000 | 1,820 |
| 2003-02-20 | 179 | 197 | 178 | 188 | 4,507,000 | 1,880 |
| 2003-02-19 | 173 | 177 | 173 | 177 | 188,000 | 1,770 |
| 2003-02-18 | 175 | 175 | 171 | 173 | 96,000 | 1,730 |
| 2003-02-17 | 176 | 177 | 173 | 174 | 257,000 | 1,740 |
| 2003-02-14 | 171 | 177 | 171 | 173 | 269,000 | 1,730 |
| 2003-02-13 | 167 | 184 | 166 | 173 | 1,324,000 | 1,730 |
| 2003-02-12 | 167 | 167 | 163 | 167 | 120,000 | 1,670 |
| 2003-02-10 | 166 | 167 | 162 | 163 | 97,000 | 1,630 |
| 2003-02-07 | 167 | 168 | 161 | 164 | 207,000 | 1,640 |
| 2003-02-06 | 169 | 169 | 165 | 165 | 156,000 | 1,650 |
| 2003-02-05 | 168 | 171 | 167 | 170 | 431,000 | 1,700 |
| 2003-02-04 | 165 | 170 | 161 | 168 | 333,000 | 1,680 |
| 2003-02-03 | 161 | 168 | 160 | 164 | 262,000 | 1,640 |
| 2003-01-31 | 159 | 161 | 158 | 160 | 216,000 | 1,600 |
| 2003-01-30 | 156 | 165 | 155 | 161 | 992,000 | 1,610 |
| 2003-01-29 | 168 | 170 | 156 | 160 | 894,000 | 1,600 |
| 2003-01-28 | 167 | 172 | 166 | 166 | 642,000 | 1,660 |
| 2003-01-27 | 173 | 176 | 169 | 171 | 917,000 | 1,710 |
| 2003-01-24 | 174 | 181 | 167 | 178 | 2,519,000 | 1,780 |
| 2003-01-23 | 192 | 195 | 172 | 173 | 9,736,000 | 1,730 |
| 2003-01-22 | 144 | 183 | 144 | 182 | 3,659,000 | 1,820 |
| 2003-01-21 | 144 | 144 | 140 | 140 | 63,000 | 1,400 |
| 2003-01-20 | 140 | 144 | 139 | 144 | 91,000 | 1,440 |
| 2003-01-17 | 141 | 142 | 137 | 140 | 127,000 | 1,400 |
| 2003-01-16 | 142 | 143 | 139 | 142 | 59,000 | 1,420 |
| 2003-01-15 | 146 | 146 | 143 | 145 | 184,000 | 1,450 |
| 2003-01-14 | 144 | 146 | 143 | 145 | 41,000 | 1,450 |
| 2003-01-10 | 135 | 143 | 135 | 143 | 65,000 | 1,430 |
| 2003-01-09 | 134 | 141 | 134 | 135 | 39,000 | 1,350 |
| 2003-01-08 | 142 | 142 | 131 | 133 | 98,000 | 1,330 |
| 2003-01-07 | 149 | 149 | 140 | 142 | 55,000 | 1,420 |
| 2003-01-06 | 142 | 149 | 142 | 146 | 137,000 | 1,460 |
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
