8260 (株)井筒屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 250 | 250 | 245 | 247 | 901,000 | 2,470 |
| 2005-12-29 | 240 | 256 | 240 | 250 | 4,822,000 | 2,500 |
| 2005-12-28 | 242 | 245 | 239 | 242 | 1,024,000 | 2,420 |
| 2005-12-27 | 240 | 245 | 238 | 242 | 3,584,000 | 2,420 |
| 2005-12-26 | 245 | 250 | 241 | 247 | 2,557,000 | 2,470 |
| 2005-12-22 | 245 | 254 | 241 | 242 | 6,202,000 | 2,420 |
| 2005-12-21 | 237 | 249 | 232 | 249 | 12,154,000 | 2,490 |
| 2005-12-20 | 227 | 237 | 223 | 234 | 2,934,000 | 2,340 |
| 2005-12-19 | 238 | 244 | 229 | 230 | 6,357,000 | 2,300 |
| 2005-12-16 | 246 | 247 | 228 | 231 | 22,954,000 | 2,310 |
| 2005-12-15 | 218 | 244 | 215 | 242 | 28,691,000 | 2,420 |
| 2005-12-14 | 226 | 227 | 214 | 219 | 6,252,000 | 2,190 |
| 2005-12-13 | 220 | 226 | 216 | 224 | 14,442,000 | 2,240 |
| 2005-12-12 | 200 | 219 | 199 | 217 | 21,205,000 | 2,170 |
| 2005-12-09 | 198 | 202 | 196 | 199 | 1,944,000 | 1,990 |
| 2005-12-08 | 201 | 202 | 195 | 196 | 1,639,000 | 1,960 |
| 2005-12-07 | 203 | 203 | 199 | 201 | 1,921,000 | 2,010 |
| 2005-12-06 | 204 | 206 | 201 | 204 | 2,546,000 | 2,040 |
| 2005-12-05 | 200 | 205 | 199 | 205 | 3,666,000 | 2,050 |
| 2005-12-02 | 201 | 201 | 198 | 199 | 1,089,000 | 1,990 |
| 2005-12-01 | 202 | 203 | 197 | 200 | 2,885,000 | 2,000 |
| 2005-11-30 | 194 | 198 | 192 | 196 | 2,575,000 | 1,960 |
| 2005-11-29 | 193 | 193 | 191 | 192 | 581,000 | 1,920 |
| 2005-11-28 | 193 | 194 | 191 | 193 | 728,000 | 1,930 |
| 2005-11-25 | 192 | 194 | 190 | 193 | 938,000 | 1,930 |
| 2005-11-24 | 195 | 196 | 191 | 192 | 1,302,000 | 1,920 |
| 2005-11-22 | 196 | 196 | 194 | 196 | 889,000 | 1,960 |
| 2005-11-21 | 197 | 200 | 195 | 196 | 1,545,000 | 1,960 |
| 2005-11-18 | 197 | 197 | 195 | 197 | 829,000 | 1,970 |
| 2005-11-17 | 197 | 197 | 194 | 197 | 657,000 | 1,970 |
| 2005-11-16 | 194 | 197 | 192 | 196 | 712,000 | 1,960 |
| 2005-11-15 | 198 | 199 | 194 | 194 | 1,669,000 | 1,940 |
| 2005-11-14 | 203 | 204 | 198 | 200 | 2,040,000 | 2,000 |
| 2005-11-11 | 202 | 202 | 198 | 201 | 1,122,000 | 2,010 |
| 2005-11-10 | 204 | 205 | 200 | 200 | 3,330,000 | 2,000 |
| 2005-11-09 | 202 | 208 | 200 | 202 | 6,927,000 | 2,020 |
| 2005-11-08 | 208 | 208 | 201 | 201 | 3,794,000 | 2,010 |
| 2005-11-07 | 198 | 205 | 197 | 204 | 6,595,000 | 2,040 |
| 2005-11-04 | 201 | 202 | 197 | 197 | 2,196,000 | 1,970 |
| 2005-11-02 | 197 | 201 | 197 | 199 | 2,683,000 | 1,990 |
| 2005-11-01 | 198 | 199 | 196 | 196 | 880,000 | 1,960 |
| 2005-10-31 | 195 | 203 | 193 | 198 | 5,884,000 | 1,980 |
| 2005-10-28 | 195 | 195 | 192 | 193 | 1,636,000 | 1,930 |
| 2005-10-27 | 193 | 197 | 191 | 194 | 3,980,000 | 1,940 |
| 2005-10-26 | 201 | 201 | 193 | 194 | 6,278,000 | 1,940 |
| 2005-10-25 | 205 | 207 | 197 | 200 | 29,200,000 | 2,000 |
| 2005-10-24 | 190 | 219 | 189 | 215 | 82,155,000 | 2,150 |
| 2005-10-21 | 185 | 186 | 184 | 185 | 809,000 | 1,850 |
| 2005-10-20 | 187 | 187 | 184 | 186 | 1,182,000 | 1,860 |
| 2005-10-19 | 186 | 188 | 184 | 187 | 1,399,000 | 1,870 |
| 2005-10-18 | 184 | 185 | 183 | 184 | 886,000 | 1,840 |
| 2005-10-17 | 190 | 190 | 185 | 185 | 1,058,000 | 1,850 |
| 2005-10-14 | 190 | 191 | 186 | 187 | 1,453,000 | 1,870 |
| 2005-10-13 | 191 | 191 | 188 | 189 | 1,252,000 | 1,890 |
| 2005-10-12 | 188 | 194 | 187 | 192 | 5,061,000 | 1,920 |
| 2005-10-11 | 185 | 190 | 185 | 188 | 2,202,000 | 1,880 |
| 2005-10-07 | 185 | 188 | 184 | 184 | 1,224,000 | 1,840 |
| 2005-10-06 | 186 | 193 | 182 | 183 | 5,611,000 | 1,830 |
| 2005-10-05 | 183 | 190 | 182 | 186 | 3,088,000 | 1,860 |
| 2005-10-04 | 183 | 184 | 182 | 182 | 906,000 | 1,820 |
| 2005-10-03 | 183 | 184 | 181 | 183 | 926,000 | 1,830 |
| 2005-09-30 | 184 | 185 | 182 | 183 | 940,000 | 1,830 |
| 2005-09-29 | 184 | 184 | 182 | 184 | 1,161,000 | 1,840 |
| 2005-09-28 | 184 | 187 | 184 | 185 | 1,003,000 | 1,850 |
| 2005-09-27 | 188 | 188 | 183 | 183 | 1,327,000 | 1,830 |
| 2005-09-26 | 185 | 188 | 184 | 187 | 1,334,000 | 1,870 |
| 2005-09-22 | 188 | 188 | 184 | 185 | 1,491,000 | 1,850 |
| 2005-09-21 | 192 | 192 | 188 | 188 | 882,000 | 1,880 |
| 2005-09-20 | 190 | 192 | 187 | 192 | 1,330,000 | 1,920 |
| 2005-09-16 | 192 | 193 | 189 | 189 | 961,000 | 1,890 |
| 2005-09-15 | 193 | 194 | 188 | 191 | 2,422,000 | 1,910 |
| 2005-09-14 | 185 | 197 | 184 | 193 | 8,665,000 | 1,930 |
| 2005-09-13 | 186 | 187 | 184 | 184 | 829,000 | 1,840 |
| 2005-09-12 | 185 | 186 | 183 | 185 | 1,195,000 | 1,850 |
| 2005-09-09 | 185 | 187 | 183 | 183 | 1,558,000 | 1,830 |
| 2005-09-08 | 182 | 189 | 181 | 186 | 3,073,000 | 1,860 |
| 2005-09-07 | 187 | 187 | 182 | 183 | 839,000 | 1,830 |
| 2005-09-06 | 187 | 188 | 185 | 185 | 724,000 | 1,850 |
| 2005-09-05 | 186 | 188 | 184 | 186 | 831,000 | 1,860 |
| 2005-09-02 | 189 | 190 | 186 | 187 | 1,355,000 | 1,870 |
| 2005-09-01 | 192 | 193 | 188 | 190 | 2,758,000 | 1,900 |
| 2005-08-31 | 188 | 188 | 185 | 187 | 839,000 | 1,870 |
| 2005-08-30 | 189 | 191 | 183 | 186 | 1,875,000 | 1,860 |
| 2005-08-29 | 193 | 193 | 188 | 188 | 1,644,000 | 1,880 |
| 2005-08-26 | 195 | 196 | 192 | 193 | 2,170,000 | 1,930 |
| 2005-08-25 | 194 | 194 | 191 | 191 | 1,344,000 | 1,910 |
| 2005-08-24 | 191 | 196 | 190 | 195 | 2,871,000 | 1,950 |
| 2005-08-23 | 193 | 194 | 190 | 192 | 1,679,000 | 1,920 |
| 2005-08-22 | 195 | 196 | 193 | 195 | 2,079,000 | 1,950 |
| 2005-08-19 | 202 | 202 | 192 | 193 | 4,556,000 | 1,930 |
| 2005-08-18 | 196 | 204 | 193 | 201 | 8,822,000 | 2,010 |
| 2005-08-17 | 192 | 200 | 190 | 197 | 8,280,000 | 1,970 |
| 2005-08-16 | 191 | 191 | 188 | 190 | 3,101,000 | 1,900 |
| 2005-08-15 | 197 | 198 | 191 | 192 | 5,127,000 | 1,920 |
| 2005-08-12 | 190 | 191 | 184 | 190 | 6,299,000 | 1,900 |
| 2005-08-11 | 192 | 195 | 186 | 187 | 4,827,000 | 1,870 |
| 2005-08-10 | 197 | 205 | 190 | 191 | 9,601,000 | 1,910 |
| 2005-08-09 | 209 | 210 | 193 | 194 | 13,742,000 | 1,940 |
| 2005-08-08 | 189 | 210 | 183 | 202 | 31,155,000 | 2,020 |
| 2005-08-05 | 223 | 230 | 195 | 199 | 55,571,000 | 1,990 |
| 2005-08-04 | 231 | 240 | 198 | 236 | 177,882,000 | 2,360 |
| 2005-08-03 | 176 | 224 | 174 | 216 | 85,432,000 | 2,160 |
| 2005-08-02 | 177 | 178 | 173 | 175 | 3,462,000 | 1,750 |
| 2005-08-01 | 173 | 180 | 171 | 179 | 13,231,000 | 1,790 |
| 2005-07-29 | 173 | 174 | 171 | 172 | 998,000 | 1,720 |
| 2005-07-28 | 174 | 175 | 172 | 172 | 1,216,000 | 1,720 |
| 2005-07-27 | 175 | 175 | 172 | 174 | 2,339,000 | 1,740 |
| 2005-07-26 | 171 | 176 | 171 | 175 | 4,494,000 | 1,750 |
| 2005-07-25 | 171 | 173 | 170 | 171 | 756,000 | 1,710 |
| 2005-07-22 | 172 | 172 | 170 | 172 | 733,000 | 1,720 |
| 2005-07-21 | 170 | 175 | 170 | 172 | 1,885,000 | 1,720 |
| 2005-07-20 | 170 | 171 | 169 | 169 | 484,000 | 1,690 |
| 2005-07-19 | 171 | 171 | 170 | 171 | 158,000 | 1,710 |
| 2005-07-15 | 171 | 172 | 170 | 170 | 763,000 | 1,700 |
| 2005-07-14 | 172 | 172 | 170 | 171 | 476,000 | 1,710 |
| 2005-07-13 | 170 | 174 | 169 | 173 | 1,419,000 | 1,730 |
| 2005-07-12 | 171 | 171 | 169 | 169 | 522,000 | 1,690 |
| 2005-07-11 | 171 | 172 | 169 | 171 | 675,000 | 1,710 |
| 2005-07-08 | 171 | 171 | 169 | 170 | 750,000 | 1,700 |
| 2005-07-07 | 172 | 172 | 169 | 171 | 888,000 | 1,710 |
| 2005-07-06 | 175 | 175 | 172 | 172 | 853,000 | 1,720 |
| 2005-07-05 | 170 | 176 | 170 | 174 | 4,228,000 | 1,740 |
| 2005-07-04 | 171 | 173 | 169 | 169 | 887,000 | 1,690 |
| 2005-07-01 | 167 | 173 | 166 | 170 | 1,271,000 | 1,700 |
| 2005-06-30 | 168 | 169 | 167 | 167 | 253,000 | 1,670 |
| 2005-06-29 | 169 | 169 | 166 | 168 | 568,000 | 1,680 |
| 2005-06-28 | 168 | 170 | 167 | 168 | 556,000 | 1,680 |
| 2005-06-27 | 170 | 170 | 168 | 169 | 223,000 | 1,690 |
| 2005-06-24 | 169 | 170 | 168 | 170 | 456,000 | 1,700 |
| 2005-06-23 | 171 | 172 | 169 | 169 | 512,000 | 1,690 |
| 2005-06-22 | 168 | 174 | 168 | 171 | 1,098,000 | 1,710 |
| 2005-06-21 | 172 | 172 | 169 | 170 | 331,000 | 1,700 |
| 2005-06-20 | 172 | 173 | 168 | 171 | 443,000 | 1,710 |
| 2005-06-17 | 171 | 172 | 170 | 171 | 486,000 | 1,710 |
| 2005-06-16 | 168 | 173 | 168 | 173 | 1,268,000 | 1,730 |
| 2005-06-15 | 167 | 168 | 165 | 168 | 582,000 | 1,680 |
| 2005-06-14 | 165 | 167 | 164 | 165 | 612,000 | 1,650 |
| 2005-06-13 | 168 | 169 | 166 | 166 | 351,000 | 1,660 |
| 2005-06-10 | 169 | 169 | 167 | 169 | 423,000 | 1,690 |
| 2005-06-09 | 169 | 169 | 166 | 167 | 383,000 | 1,670 |
| 2005-06-08 | 167 | 171 | 167 | 169 | 709,000 | 1,690 |
| 2005-06-07 | 169 | 169 | 166 | 166 | 520,000 | 1,660 |
| 2005-06-06 | 169 | 170 | 166 | 168 | 1,032,000 | 1,680 |
| 2005-06-03 | 176 | 176 | 171 | 173 | 1,620,000 | 1,730 |
| 2005-06-02 | 176 | 181 | 172 | 175 | 6,859,000 | 1,750 |
| 2005-06-01 | 165 | 173 | 164 | 171 | 1,074,000 | 1,710 |
| 2005-05-31 | 164 | 165 | 164 | 165 | 160,000 | 1,650 |
| 2005-05-30 | 163 | 165 | 161 | 164 | 237,000 | 1,640 |
| 2005-05-27 | 163 | 164 | 161 | 163 | 333,000 | 1,630 |
| 2005-05-26 | 164 | 165 | 161 | 163 | 393,000 | 1,630 |
| 2005-05-25 | 168 | 168 | 163 | 164 | 403,000 | 1,640 |
| 2005-05-24 | 169 | 169 | 167 | 168 | 224,000 | 1,680 |
| 2005-05-23 | 168 | 169 | 167 | 169 | 167,000 | 1,690 |
| 2005-05-20 | 168 | 171 | 168 | 170 | 323,000 | 1,700 |
| 2005-05-19 | 167 | 170 | 167 | 169 | 324,000 | 1,690 |
| 2005-05-18 | 165 | 167 | 163 | 165 | 463,000 | 1,650 |
| 2005-05-17 | 170 | 170 | 162 | 165 | 651,000 | 1,650 |
| 2005-05-16 | 173 | 173 | 168 | 168 | 614,000 | 1,680 |
| 2005-05-13 | 173 | 174 | 170 | 172 | 571,000 | 1,720 |
| 2005-05-12 | 178 | 178 | 173 | 174 | 907,000 | 1,740 |
| 2005-05-11 | 179 | 180 | 177 | 178 | 1,294,000 | 1,780 |
| 2005-05-10 | 180 | 183 | 178 | 180 | 2,741,000 | 1,800 |
| 2005-05-09 | 173 | 179 | 173 | 179 | 1,267,000 | 1,790 |
| 2005-05-06 | 172 | 174 | 172 | 173 | 479,000 | 1,730 |
| 2005-05-02 | 171 | 173 | 171 | 173 | 230,000 | 1,730 |
| 2005-04-28 | 171 | 173 | 170 | 172 | 291,000 | 1,720 |
| 2005-04-27 | 171 | 173 | 167 | 172 | 763,000 | 1,720 |
| 2005-04-26 | 173 | 173 | 171 | 172 | 288,000 | 1,720 |
| 2005-04-25 | 174 | 175 | 172 | 174 | 625,000 | 1,740 |
| 2005-04-22 | 177 | 178 | 174 | 176 | 1,033,000 | 1,760 |
| 2005-04-21 | 176 | 177 | 170 | 174 | 914,000 | 1,740 |
| 2005-04-20 | 183 | 187 | 176 | 178 | 3,856,000 | 1,780 |
| 2005-04-19 | 167 | 180 | 167 | 178 | 3,151,000 | 1,780 |
| 2005-04-18 | 171 | 171 | 166 | 166 | 415,000 | 1,660 |
| 2005-04-15 | 175 | 175 | 172 | 172 | 297,000 | 1,720 |
| 2005-04-14 | 175 | 175 | 173 | 174 | 396,000 | 1,740 |
| 2005-04-13 | 180 | 180 | 175 | 177 | 382,000 | 1,770 |
| 2005-04-12 | 181 | 181 | 180 | 180 | 240,000 | 1,800 |
| 2005-04-11 | 183 | 184 | 181 | 182 | 308,000 | 1,820 |
| 2005-04-08 | 183 | 183 | 182 | 182 | 226,000 | 1,820 |
| 2005-04-07 | 184 | 184 | 181 | 182 | 313,000 | 1,820 |
| 2005-04-06 | 185 | 186 | 183 | 184 | 478,000 | 1,840 |
| 2005-04-05 | 183 | 189 | 183 | 186 | 1,557,000 | 1,860 |
| 2005-04-04 | 180 | 181 | 179 | 180 | 257,000 | 1,800 |
| 2005-04-01 | 181 | 182 | 179 | 182 | 221,000 | 1,820 |
| 2005-03-31 | 181 | 185 | 181 | 183 | 530,000 | 1,830 |
| 2005-03-30 | 181 | 182 | 179 | 180 | 582,000 | 1,800 |
| 2005-03-29 | 184 | 186 | 181 | 182 | 570,000 | 1,820 |
| 2005-03-28 | 185 | 186 | 183 | 186 | 354,000 | 1,860 |
| 2005-03-25 | 188 | 188 | 184 | 186 | 509,000 | 1,860 |
| 2005-03-24 | 189 | 190 | 187 | 188 | 568,000 | 1,880 |
| 2005-03-23 | 193 | 194 | 190 | 190 | 785,000 | 1,900 |
| 2005-03-22 | 193 | 194 | 191 | 193 | 557,000 | 1,930 |
| 2005-03-18 | 195 | 197 | 194 | 194 | 670,000 | 1,940 |
| 2005-03-17 | 195 | 196 | 192 | 194 | 539,000 | 1,940 |
| 2005-03-16 | 196 | 198 | 193 | 196 | 756,000 | 1,960 |
| 2005-03-15 | 199 | 203 | 196 | 198 | 1,999,000 | 1,980 |
| 2005-03-14 | 196 | 203 | 194 | 203 | 5,560,000 | 2,030 |
| 2005-03-11 | 192 | 193 | 190 | 193 | 656,000 | 1,930 |
| 2005-03-10 | 191 | 194 | 191 | 191 | 695,000 | 1,910 |
| 2005-03-09 | 189 | 195 | 189 | 193 | 2,133,000 | 1,930 |
| 2005-03-08 | 190 | 190 | 188 | 189 | 427,000 | 1,890 |
| 2005-03-07 | 188 | 191 | 187 | 190 | 673,000 | 1,900 |
| 2005-03-04 | 187 | 188 | 186 | 188 | 500,000 | 1,880 |
| 2005-03-03 | 188 | 189 | 187 | 188 | 413,000 | 1,880 |
| 2005-03-02 | 189 | 192 | 187 | 189 | 883,000 | 1,890 |
| 2005-03-01 | 187 | 189 | 186 | 189 | 624,000 | 1,890 |
| 2005-02-28 | 185 | 187 | 185 | 187 | 376,000 | 1,870 |
| 2005-02-25 | 186 | 187 | 184 | 184 | 424,000 | 1,840 |
| 2005-02-24 | 187 | 188 | 184 | 185 | 556,000 | 1,850 |
| 2005-02-23 | 184 | 193 | 184 | 186 | 2,977,000 | 1,860 |
| 2005-02-22 | 185 | 185 | 183 | 183 | 206,000 | 1,830 |
| 2005-02-21 | 186 | 187 | 185 | 185 | 185,000 | 1,850 |
| 2005-02-18 | 182 | 189 | 181 | 186 | 444,000 | 1,860 |
| 2005-02-17 | 183 | 184 | 181 | 182 | 309,000 | 1,820 |
| 2005-02-16 | 186 | 187 | 180 | 183 | 658,000 | 1,830 |
| 2005-02-15 | 189 | 189 | 184 | 186 | 758,000 | 1,860 |
| 2005-02-14 | 190 | 191 | 189 | 190 | 427,000 | 1,900 |
| 2005-02-10 | 191 | 191 | 189 | 190 | 304,000 | 1,900 |
| 2005-02-09 | 193 | 193 | 190 | 191 | 504,000 | 1,910 |
| 2005-02-08 | 189 | 193 | 188 | 192 | 1,293,000 | 1,920 |
| 2005-02-07 | 188 | 189 | 187 | 187 | 756,000 | 1,870 |
| 2005-02-04 | 190 | 190 | 187 | 189 | 492,000 | 1,890 |
| 2005-02-03 | 189 | 192 | 187 | 191 | 930,000 | 1,910 |
| 2005-02-02 | 189 | 190 | 188 | 189 | 613,000 | 1,890 |
| 2005-02-01 | 189 | 190 | 186 | 188 | 601,000 | 1,880 |
| 2005-01-31 | 192 | 192 | 187 | 190 | 819,000 | 1,900 |
| 2005-01-28 | 192 | 193 | 190 | 190 | 621,000 | 1,900 |
| 2005-01-27 | 198 | 198 | 190 | 191 | 1,358,000 | 1,910 |
| 2005-01-26 | 200 | 202 | 195 | 197 | 1,209,000 | 1,970 |
| 2005-01-25 | 194 | 202 | 193 | 198 | 3,875,000 | 1,980 |
| 2005-01-24 | 189 | 197 | 189 | 194 | 1,658,000 | 1,940 |
| 2005-01-21 | 186 | 195 | 186 | 192 | 1,600,000 | 1,920 |
| 2005-01-20 | 188 | 190 | 186 | 189 | 699,000 | 1,890 |
| 2005-01-19 | 195 | 196 | 190 | 191 | 1,116,000 | 1,910 |
| 2005-01-18 | 194 | 201 | 192 | 193 | 5,069,000 | 1,930 |
| 2005-01-17 | 188 | 195 | 187 | 192 | 2,105,000 | 1,920 |
| 2005-01-14 | 185 | 187 | 185 | 186 | 599,000 | 1,860 |
| 2005-01-13 | 190 | 190 | 185 | 188 | 1,299,000 | 1,880 |
| 2005-01-12 | 191 | 194 | 187 | 190 | 3,575,000 | 1,900 |
| 2005-01-11 | 183 | 197 | 180 | 195 | 5,735,000 | 1,950 |
| 2005-01-07 | 175 | 180 | 173 | 178 | 2,012,000 | 1,780 |
| 2005-01-06 | 173 | 175 | 172 | 173 | 606,000 | 1,730 |
| 2005-01-05 | 169 | 176 | 169 | 173 | 1,346,000 | 1,730 |
| 2005-01-04 | 167 | 169 | 166 | 167 | 194,000 | 1,670 |
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
