1. HOME >
  2. 株価時系列 >
  3. 8260 >
  4. 2004年

8260 (株)井筒屋 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30168168166166246,0001,660
2004-12-29168169167168618,0001,680
2004-12-28168169167168351,0001,680
2004-12-27172172166169788,0001,690
2004-12-24169174168171828,0001,710
2004-12-22170170166168569,0001,680
2004-12-211641721641711,913,0001,710
2004-12-20162165161163722,0001,630
2004-12-17161163160163418,0001,630
2004-12-16164165160162564,0001,620
2004-12-15166166164166274,0001,660
2004-12-14162166157165954,0001,650
2004-12-13165169164164366,0001,640
2004-12-10168169167167478,0001,670
2004-12-09173176169169556,0001,690
2004-12-08176177175175174,0001,750
2004-12-07181181177178449,0001,780
2004-12-061731831731801,317,0001,800
2004-12-03175176174174279,0001,740
2004-12-02176177175176192,0001,760
2004-12-01176177175176206,0001,760
2004-11-30177177175176155,0001,760
2004-11-2917617817617789,0001,770
2004-11-26177178175176156,0001,760
2004-11-25180180175178243,0001,780
2004-11-24180180178179116,0001,790
2004-11-22179179176178178,0001,780
2004-11-19181182180180138,0001,800
2004-11-18181183180180126,0001,800
2004-11-17181183181181128,0001,810
2004-11-16184185179180434,0001,800
2004-11-15180185179185516,0001,850
2004-11-12180180178179182,0001,790
2004-11-11179180178179239,0001,790
2004-11-10179180179180150,0001,800
2004-11-09181181179181132,0001,810
2004-11-08182182180180216,0001,800
2004-11-05181182179181308,0001,810
2004-11-04179182179180195,0001,800
2004-11-02179182178181234,0001,810
2004-11-01180182177179193,0001,790
2004-10-29181182180181286,0001,810
2004-10-28182184181183273,0001,830
2004-10-27186187182184379,0001,840
2004-10-26181185181184334,0001,840
2004-10-25180183180182207,0001,820
2004-10-22182188181183657,0001,830
2004-10-21184185182182268,0001,820
2004-10-20186186184184249,0001,840
2004-10-19186187185186194,0001,860
2004-10-18188189185187209,0001,870
2004-10-15184187184187485,0001,870
2004-10-14189190185186786,0001,860
2004-10-13189194188190786,0001,900
2004-10-12191191188188390,0001,880
2004-10-08193194191192297,0001,920
2004-10-07196197193195384,0001,950
2004-10-06195196193195363,0001,950
2004-10-05195198194194552,0001,940
2004-10-04193195192193533,0001,930
2004-10-01190193189192321,0001,920
2004-09-30189191188189439,0001,890
2004-09-29191193188188362,0001,880
2004-09-28193194189190796,0001,900
2004-09-272032031881931,497,0001,930
2004-09-241862061832013,133,0002,010
2004-09-22188190184185527,0001,850
2004-09-21193193188188539,0001,880
2004-09-17197198189192722,0001,920
2004-09-16196198195198422,0001,980
2004-09-15200200197199617,0001,990
2004-09-142032031982011,035,0002,010
2004-09-13192205192205767,0002,050
2004-09-10192194191194823,0001,940
2004-09-09200201196196387,0001,960
2004-09-08201202199200260,0002,000
2004-09-07205205198200531,0002,000
2004-09-06206206199204813,0002,040
2004-09-032032071962021,232,0002,020
2004-09-022072071982011,590,0002,010
2004-09-011912031902021,687,0002,020
2004-08-31189189188189120,0001,890
2004-08-30192192189189317,0001,890
2004-08-27192193190192195,0001,920
2004-08-26196196190193255,0001,930
2004-08-25187194185193756,0001,930
2004-08-24186188184186354,0001,860
2004-08-23188188185185302,0001,850
2004-08-20186189184187518,0001,870
2004-08-19182188182187473,0001,870
2004-08-18186186181181293,0001,810
2004-08-17186187184186244,0001,860
2004-08-16189189183184341,0001,840
2004-08-13190190187188378,0001,880
2004-08-12194195187192471,0001,920
2004-08-11195196192194354,0001,940
2004-08-10187193187191445,0001,910
2004-08-09185189183188624,0001,880
2004-08-06194195192192327,0001,920
2004-08-05196197193196400,0001,960
2004-08-04198199191196842,0001,960
2004-08-03205206199200515,0002,000
2004-08-02203204200202378,0002,020
2004-07-30202203201202329,0002,020
2004-07-29207207200201540,0002,010
2004-07-28205207202207532,0002,070
2004-07-272102111982011,085,0002,010
2004-07-262192202082111,004,0002,110
2004-07-232232282162224,155,0002,220
2004-07-22206214204214966,0002,140
2004-07-21203206202206316,0002,060
2004-07-20203203201201297,0002,010
2004-07-16204204201203609,0002,030
2004-07-152072072012041,057,0002,040
2004-07-14217217208209838,0002,090
2004-07-132162202152161,661,0002,160
2004-07-12211214210211405,0002,110
2004-07-09207211206210624,0002,100
2004-07-08210210206206300,0002,060
2004-07-07212212205208578,0002,080
2004-07-06212214211212402,0002,120
2004-07-05214216211213482,0002,130
2004-07-02220220214217540,0002,170
2004-07-01226226222222470,0002,220
2004-06-30228228223223439,0002,230
2004-06-29226229224227623,0002,270
2004-06-28223228222225432,0002,250
2004-06-25227227223223604,0002,230
2004-06-24224230223226814,0002,260
2004-06-23230232225226585,0002,260
2004-06-22225236225228540,0002,280
2004-06-21228229225225368,0002,250
2004-06-182322332242271,217,0002,270
2004-06-172402412322341,503,0002,340
2004-06-162372432342383,176,0002,380
2004-06-152432452352364,077,0002,360
2004-06-142352422342353,258,0002,350
2004-06-112292322272311,186,0002,310
2004-06-10229232227229645,0002,290
2004-06-092312322272311,284,0002,310
2004-06-082302342242341,451,0002,340
2004-06-072202332192311,361,0002,310
2004-06-04223227218220628,0002,200
2004-06-032192372182223,208,0002,220
2004-06-02217218213214120,0002,140
2004-06-01213218212216200,0002,160
2004-05-3121521821221291,0002,120
2004-05-28214217213214210,0002,140
2004-05-27220220211214195,0002,140
2004-05-26220223215220311,0002,200
2004-05-25221221214215192,0002,150
2004-05-24217223217218401,0002,180
2004-05-21215218213217246,0002,170
2004-05-20208218205211562,0002,110
2004-05-19213215205212377,0002,120
2004-05-18197209197208434,0002,080
2004-05-17216216196200981,0002,000
2004-05-14219228215216947,0002,160
2004-05-132202312132191,999,0002,190
2004-05-12206211203210438,0002,100
2004-05-11190207190199715,0001,990
2004-05-10210215195197698,0001,970
2004-05-07210220209217452,0002,170
2004-05-06223225215215783,0002,150
2004-04-30226228224225635,0002,250
2004-04-28231235230231310,0002,310
2004-04-27232235230235358,0002,350
2004-04-26235236228232629,0002,320
2004-04-23245245237240341,0002,400
2004-04-22243248241242459,0002,420
2004-04-21240246240243248,0002,430
2004-04-20238243237242300,0002,420
2004-04-19250250234236742,0002,360
2004-04-16250253245248654,0002,480
2004-04-152662662422491,736,0002,490
2004-04-142542692522585,367,0002,580
2004-04-132452562412503,087,0002,500
2004-04-12234241234241489,0002,410
2004-04-09234237231233436,0002,330
2004-04-08242243238241423,0002,410
2004-04-07233242233240622,0002,400
2004-04-06238240233235571,0002,350
2004-04-05242243237238656,0002,380
2004-04-02240245240241628,0002,410
2004-04-01247249235240916,0002,400
2004-03-312502512412442,434,0002,440
2004-03-302402552342555,794,0002,550
2004-03-29230234228232384,0002,320
2004-03-26235235228229583,0002,290
2004-03-252262372252301,010,0002,300
2004-03-24225227223223672,0002,230
2004-03-23225226222226343,0002,260
2004-03-22223230221227466,0002,270
2004-03-19226229224224465,0002,240
2004-03-182402422272291,698,0002,290
2004-03-172332412302372,603,0002,370
2004-03-162272352252301,689,0002,300
2004-03-15227228223225901,0002,250
2004-03-122272302222262,154,0002,260
2004-03-112102322092323,925,0002,320
2004-03-10212213210212393,0002,120
2004-03-09213214211212394,0002,120
2004-03-08216220213213795,0002,130
2004-03-05213214209211535,0002,110
2004-03-04207215205213958,0002,130
2004-03-03207207204207306,0002,070
2004-03-02208211204206547,0002,060
2004-03-01202207201207537,0002,070
2004-02-27199205199202497,0002,020
2004-02-26197198193197303,0001,970
2004-02-25201202197198239,0001,980
2004-02-24201203199200238,0002,000
2004-02-23204204202202161,0002,020
2004-02-20204204201203225,0002,030
2004-02-19206207202203188,0002,030
2004-02-18209209204205194,0002,050
2004-02-17212212207209139,0002,090
2004-02-16206211206209201,0002,090
2004-02-13203205202205153,0002,050
2004-02-12202206201203160,0002,030
2004-02-10204206202202229,0002,020
2004-02-09204206204204207,0002,040
2004-02-06204207202204359,0002,040
2004-02-05201206200201377,0002,010
2004-02-04211213205205483,0002,050
2004-02-03217217210213462,0002,130
2004-02-02214218213215363,0002,150
2004-01-30213216212214356,0002,140
2004-01-29215217211212629,0002,120
2004-01-282162262152183,380,0002,180
2004-01-27211217209212733,0002,120
2004-01-26212212208209235,0002,090
2004-01-23213214208211190,0002,110
2004-01-22213217212213769,0002,130
2004-01-21210214207210481,0002,100
2004-01-20212213209210358,0002,100
2004-01-19214215209212288,0002,120
2004-01-16212219207210758,0002,100
2004-01-152072242062095,023,0002,090
2004-01-14199204199202263,0002,020
2004-01-13203204200202243,0002,020
2004-01-09206206200205369,0002,050
2004-01-08199207197207594,0002,070
2004-01-07202203195199522,0001,990
2004-01-061912031912031,325,0002,030
2004-01-05188190188190100,0001,900

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