8260 (株)井筒屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 128 | 132 | 128 | 130 | 203,000 | 1,300 |
| 2006-12-28 | 131 | 132 | 129 | 129 | 268,000 | 1,290 |
| 2006-12-27 | 132 | 133 | 130 | 130 | 341,000 | 1,300 |
| 2006-12-26 | 130 | 134 | 130 | 132 | 918,000 | 1,320 |
| 2006-12-25 | 127 | 130 | 126 | 130 | 851,000 | 1,300 |
| 2006-12-22 | 127 | 128 | 126 | 126 | 278,000 | 1,260 |
| 2006-12-21 | 129 | 129 | 127 | 127 | 416,000 | 1,270 |
| 2006-12-20 | 128 | 130 | 128 | 129 | 365,000 | 1,290 |
| 2006-12-19 | 131 | 131 | 128 | 128 | 319,000 | 1,280 |
| 2006-12-18 | 132 | 133 | 131 | 132 | 270,000 | 1,320 |
| 2006-12-15 | 134 | 134 | 133 | 133 | 408,000 | 1,330 |
| 2006-12-14 | 133 | 133 | 131 | 133 | 353,000 | 1,330 |
| 2006-12-13 | 132 | 134 | 132 | 134 | 206,000 | 1,340 |
| 2006-12-12 | 133 | 134 | 132 | 133 | 231,000 | 1,330 |
| 2006-12-11 | 134 | 134 | 131 | 132 | 312,000 | 1,320 |
| 2006-12-08 | 134 | 136 | 134 | 134 | 229,000 | 1,340 |
| 2006-12-07 | 136 | 136 | 134 | 136 | 186,000 | 1,360 |
| 2006-12-06 | 136 | 137 | 133 | 136 | 345,000 | 1,360 |
| 2006-12-05 | 139 | 139 | 136 | 136 | 215,000 | 1,360 |
| 2006-12-04 | 136 | 138 | 135 | 138 | 584,000 | 1,380 |
| 2006-12-01 | 135 | 136 | 134 | 136 | 446,000 | 1,360 |
| 2006-11-30 | 136 | 136 | 132 | 135 | 486,000 | 1,350 |
| 2006-11-29 | 135 | 137 | 135 | 136 | 489,000 | 1,360 |
| 2006-11-28 | 129 | 136 | 129 | 135 | 472,000 | 1,350 |
| 2006-11-27 | 126 | 136 | 126 | 133 | 954,000 | 1,330 |
| 2006-11-24 | 126 | 127 | 124 | 125 | 441,000 | 1,250 |
| 2006-11-22 | 123 | 127 | 123 | 127 | 668,000 | 1,270 |
| 2006-11-21 | 126 | 127 | 123 | 124 | 790,000 | 1,240 |
| 2006-11-20 | 130 | 130 | 122 | 122 | 1,000,000 | 1,220 |
| 2006-11-17 | 133 | 136 | 132 | 132 | 468,000 | 1,320 |
| 2006-11-16 | 137 | 139 | 136 | 136 | 198,000 | 1,360 |
| 2006-11-15 | 140 | 140 | 136 | 137 | 336,000 | 1,370 |
| 2006-11-14 | 133 | 137 | 133 | 137 | 417,000 | 1,370 |
| 2006-11-13 | 137 | 138 | 133 | 133 | 741,000 | 1,330 |
| 2006-11-10 | 138 | 138 | 136 | 137 | 485,000 | 1,370 |
| 2006-11-09 | 136 | 138 | 136 | 136 | 252,000 | 1,360 |
| 2006-11-08 | 141 | 143 | 135 | 136 | 1,202,000 | 1,360 |
| 2006-11-07 | 143 | 143 | 140 | 142 | 842,000 | 1,420 |
| 2006-11-06 | 144 | 144 | 140 | 142 | 989,000 | 1,420 |
| 2006-11-02 | 146 | 149 | 143 | 144 | 3,166,000 | 1,440 |
| 2006-11-01 | 142 | 146 | 142 | 145 | 832,000 | 1,450 |
| 2006-10-31 | 143 | 144 | 142 | 143 | 417,000 | 1,430 |
| 2006-10-30 | 142 | 146 | 141 | 143 | 1,278,000 | 1,430 |
| 2006-10-27 | 145 | 145 | 142 | 142 | 389,000 | 1,420 |
| 2006-10-26 | 144 | 145 | 141 | 145 | 1,147,000 | 1,450 |
| 2006-10-25 | 150 | 150 | 145 | 145 | 1,459,000 | 1,450 |
| 2006-10-24 | 147 | 150 | 146 | 149 | 1,840,000 | 1,490 |
| 2006-10-23 | 146 | 150 | 145 | 146 | 1,767,000 | 1,460 |
| 2006-10-20 | 146 | 146 | 143 | 144 | 921,000 | 1,440 |
| 2006-10-19 | 148 | 149 | 146 | 146 | 1,671,000 | 1,460 |
| 2006-10-18 | 145 | 149 | 144 | 146 | 3,814,000 | 1,460 |
| 2006-10-17 | 144 | 146 | 142 | 145 | 1,499,000 | 1,450 |
| 2006-10-16 | 140 | 145 | 139 | 143 | 1,745,000 | 1,430 |
| 2006-10-13 | 138 | 140 | 137 | 137 | 1,323,000 | 1,370 |
| 2006-10-12 | 132 | 141 | 132 | 137 | 2,183,000 | 1,370 |
| 2006-10-11 | 142 | 142 | 133 | 133 | 2,867,000 | 1,330 |
| 2006-10-10 | 145 | 148 | 141 | 142 | 2,651,000 | 1,420 |
| 2006-10-06 | 152 | 160 | 147 | 150 | 14,966,000 | 1,500 |
| 2006-10-05 | 142 | 156 | 140 | 155 | 8,046,000 | 1,550 |
| 2006-10-04 | 142 | 147 | 138 | 139 | 2,392,000 | 1,390 |
| 2006-10-03 | 135 | 141 | 135 | 141 | 1,817,000 | 1,410 |
| 2006-10-02 | 134 | 137 | 134 | 136 | 470,000 | 1,360 |
| 2006-09-29 | 135 | 137 | 135 | 136 | 381,000 | 1,360 |
| 2006-09-28 | 136 | 137 | 132 | 135 | 499,000 | 1,350 |
| 2006-09-27 | 135 | 137 | 130 | 137 | 890,000 | 1,370 |
| 2006-09-26 | 138 | 140 | 134 | 134 | 532,000 | 1,340 |
| 2006-09-25 | 136 | 136 | 134 | 136 | 227,000 | 1,360 |
| 2006-09-22 | 135 | 138 | 134 | 137 | 292,000 | 1,370 |
| 2006-09-21 | 135 | 138 | 134 | 138 | 366,000 | 1,380 |
| 2006-09-20 | 139 | 139 | 133 | 134 | 575,000 | 1,340 |
| 2006-09-19 | 138 | 141 | 138 | 139 | 420,000 | 1,390 |
| 2006-09-15 | 140 | 141 | 138 | 141 | 623,000 | 1,410 |
| 2006-09-14 | 138 | 140 | 136 | 140 | 729,000 | 1,400 |
| 2006-09-13 | 144 | 144 | 138 | 138 | 1,039,000 | 1,380 |
| 2006-09-12 | 145 | 147 | 142 | 142 | 1,183,000 | 1,420 |
| 2006-09-11 | 145 | 150 | 144 | 145 | 1,421,000 | 1,450 |
| 2006-09-08 | 142 | 146 | 142 | 145 | 786,000 | 1,450 |
| 2006-09-07 | 145 | 146 | 142 | 144 | 868,000 | 1,440 |
| 2006-09-06 | 152 | 154 | 146 | 146 | 2,542,000 | 1,460 |
| 2006-09-05 | 146 | 149 | 145 | 149 | 972,000 | 1,490 |
| 2006-09-04 | 145 | 147 | 145 | 146 | 507,000 | 1,460 |
| 2006-09-01 | 142 | 144 | 141 | 144 | 465,000 | 1,440 |
| 2006-08-31 | 143 | 144 | 142 | 142 | 356,000 | 1,420 |
| 2006-08-30 | 142 | 145 | 141 | 142 | 1,318,000 | 1,420 |
| 2006-08-29 | 142 | 144 | 140 | 142 | 734,000 | 1,420 |
| 2006-08-28 | 147 | 148 | 139 | 139 | 1,641,000 | 1,390 |
| 2006-08-25 | 151 | 153 | 147 | 147 | 2,306,000 | 1,470 |
| 2006-08-24 | 151 | 152 | 149 | 151 | 1,397,000 | 1,510 |
| 2006-08-23 | 151 | 153 | 146 | 153 | 2,056,000 | 1,530 |
| 2006-08-22 | 145 | 153 | 144 | 152 | 4,666,000 | 1,520 |
| 2006-08-21 | 144 | 147 | 143 | 145 | 661,000 | 1,450 |
| 2006-08-18 | 145 | 145 | 142 | 145 | 468,000 | 1,450 |
| 2006-08-17 | 146 | 147 | 142 | 144 | 1,507,000 | 1,440 |
| 2006-08-16 | 144 | 146 | 143 | 146 | 1,259,000 | 1,460 |
| 2006-08-15 | 139 | 144 | 139 | 143 | 1,427,000 | 1,430 |
| 2006-08-14 | 131 | 138 | 130 | 138 | 605,000 | 1,380 |
| 2006-08-11 | 135 | 135 | 132 | 132 | 318,000 | 1,320 |
| 2006-08-10 | 129 | 134 | 129 | 133 | 429,000 | 1,330 |
| 2006-08-09 | 133 | 133 | 128 | 131 | 895,000 | 1,310 |
| 2006-08-08 | 131 | 134 | 131 | 134 | 405,000 | 1,340 |
| 2006-08-07 | 135 | 135 | 132 | 132 | 394,000 | 1,320 |
| 2006-08-04 | 135 | 137 | 135 | 135 | 348,000 | 1,350 |
| 2006-08-03 | 137 | 140 | 135 | 136 | 779,000 | 1,360 |
| 2006-08-02 | 133 | 136 | 131 | 136 | 417,000 | 1,360 |
| 2006-08-01 | 133 | 137 | 132 | 135 | 618,000 | 1,350 |
| 2006-07-31 | 130 | 138 | 130 | 135 | 1,490,000 | 1,350 |
| 2006-07-28 | 125 | 130 | 124 | 129 | 787,000 | 1,290 |
| 2006-07-27 | 122 | 125 | 121 | 125 | 572,000 | 1,250 |
| 2006-07-26 | 126 | 127 | 122 | 122 | 588,000 | 1,220 |
| 2006-07-25 | 125 | 127 | 123 | 127 | 800,000 | 1,270 |
| 2006-07-24 | 124 | 124 | 121 | 123 | 589,000 | 1,230 |
| 2006-07-21 | 125 | 126 | 124 | 125 | 549,000 | 1,250 |
| 2006-07-20 | 129 | 129 | 124 | 128 | 784,000 | 1,280 |
| 2006-07-19 | 121 | 125 | 121 | 121 | 1,685,000 | 1,210 |
| 2006-07-18 | 134 | 135 | 118 | 120 | 2,537,000 | 1,200 |
| 2006-07-14 | 135 | 137 | 134 | 134 | 994,000 | 1,340 |
| 2006-07-13 | 139 | 141 | 137 | 139 | 807,000 | 1,390 |
| 2006-07-12 | 140 | 143 | 139 | 140 | 1,048,000 | 1,400 |
| 2006-07-11 | 143 | 144 | 139 | 140 | 1,329,000 | 1,400 |
| 2006-07-10 | 142 | 144 | 139 | 144 | 1,432,000 | 1,440 |
| 2006-07-07 | 148 | 149 | 144 | 144 | 1,904,000 | 1,440 |
| 2006-07-06 | 149 | 149 | 146 | 146 | 1,001,000 | 1,460 |
| 2006-07-05 | 151 | 152 | 148 | 149 | 2,979,000 | 1,490 |
| 2006-07-04 | 152 | 157 | 149 | 154 | 4,424,000 | 1,540 |
| 2006-07-03 | 146 | 152 | 145 | 151 | 2,749,000 | 1,510 |
| 2006-06-30 | 148 | 149 | 145 | 145 | 1,462,000 | 1,450 |
| 2006-06-29 | 146 | 147 | 145 | 146 | 873,000 | 1,460 |
| 2006-06-28 | 145 | 147 | 144 | 145 | 1,780,000 | 1,450 |
| 2006-06-27 | 150 | 150 | 145 | 147 | 2,586,000 | 1,470 |
| 2006-06-26 | 150 | 155 | 148 | 149 | 5,265,000 | 1,490 |
| 2006-06-23 | 149 | 154 | 147 | 152 | 5,837,000 | 1,520 |
| 2006-06-22 | 158 | 159 | 149 | 151 | 13,209,000 | 1,510 |
| 2006-06-21 | 146 | 157 | 141 | 154 | 25,917,000 | 1,540 |
| 2006-06-20 | 145 | 149 | 143 | 144 | 10,807,000 | 1,440 |
| 2006-06-19 | 142 | 146 | 141 | 146 | 6,522,000 | 1,460 |
| 2006-06-16 | 145 | 148 | 139 | 141 | 9,839,000 | 1,410 |
| 2006-06-15 | 144 | 145 | 137 | 141 | 6,149,000 | 1,410 |
| 2006-06-14 | 146 | 147 | 136 | 137 | 5,922,000 | 1,370 |
| 2006-06-13 | 153 | 154 | 145 | 146 | 1,399,000 | 1,460 |
| 2006-06-12 | 150 | 155 | 148 | 155 | 874,000 | 1,550 |
| 2006-06-09 | 150 | 153 | 145 | 150 | 1,484,000 | 1,500 |
| 2006-06-08 | 155 | 156 | 148 | 150 | 1,062,000 | 1,500 |
| 2006-06-07 | 160 | 163 | 158 | 159 | 374,000 | 1,590 |
| 2006-06-06 | 160 | 165 | 159 | 161 | 347,000 | 1,610 |
| 2006-06-05 | 160 | 167 | 160 | 164 | 330,000 | 1,640 |
| 2006-06-02 | 160 | 162 | 150 | 162 | 1,270,000 | 1,620 |
| 2006-06-01 | 171 | 172 | 163 | 165 | 715,000 | 1,650 |
| 2006-05-31 | 171 | 173 | 167 | 167 | 829,000 | 1,670 |
| 2006-05-30 | 177 | 178 | 173 | 174 | 466,000 | 1,740 |
| 2006-05-29 | 180 | 180 | 177 | 177 | 196,000 | 1,770 |
| 2006-05-26 | 178 | 181 | 178 | 180 | 220,000 | 1,800 |
| 2006-05-25 | 180 | 180 | 175 | 177 | 675,000 | 1,770 |
| 2006-05-24 | 179 | 180 | 176 | 179 | 635,000 | 1,790 |
| 2006-05-23 | 180 | 182 | 178 | 178 | 471,000 | 1,780 |
| 2006-05-22 | 184 | 187 | 182 | 183 | 475,000 | 1,830 |
| 2006-05-19 | 179 | 184 | 177 | 182 | 1,615,000 | 1,820 |
| 2006-05-18 | 177 | 181 | 176 | 179 | 778,000 | 1,790 |
| 2006-05-17 | 185 | 186 | 175 | 182 | 1,597,000 | 1,820 |
| 2006-05-16 | 196 | 198 | 185 | 186 | 812,000 | 1,860 |
| 2006-05-15 | 195 | 197 | 194 | 195 | 376,000 | 1,950 |
| 2006-05-12 | 197 | 199 | 195 | 198 | 518,000 | 1,980 |
| 2006-05-11 | 200 | 201 | 197 | 199 | 429,000 | 1,990 |
| 2006-05-10 | 202 | 202 | 199 | 199 | 409,000 | 1,990 |
| 2006-05-09 | 199 | 204 | 199 | 202 | 417,000 | 2,020 |
| 2006-05-08 | 199 | 203 | 198 | 200 | 772,000 | 2,000 |
| 2006-05-02 | 204 | 204 | 199 | 200 | 552,000 | 2,000 |
| 2006-05-01 | 202 | 204 | 200 | 203 | 798,000 | 2,030 |
| 2006-04-28 | 199 | 212 | 196 | 207 | 3,905,000 | 2,070 |
| 2006-04-27 | 197 | 200 | 196 | 199 | 449,000 | 1,990 |
| 2006-04-26 | 196 | 199 | 195 | 197 | 637,000 | 1,970 |
| 2006-04-25 | 194 | 199 | 192 | 197 | 543,000 | 1,970 |
| 2006-04-24 | 195 | 198 | 194 | 194 | 625,000 | 1,940 |
| 2006-04-21 | 202 | 203 | 197 | 199 | 741,000 | 1,990 |
| 2006-04-20 | 206 | 207 | 203 | 203 | 456,000 | 2,030 |
| 2006-04-19 | 209 | 211 | 207 | 208 | 552,000 | 2,080 |
| 2006-04-18 | 202 | 208 | 201 | 206 | 596,000 | 2,060 |
| 2006-04-17 | 215 | 215 | 203 | 204 | 596,000 | 2,040 |
| 2006-04-14 | 215 | 216 | 213 | 213 | 322,000 | 2,130 |
| 2006-04-13 | 215 | 217 | 214 | 214 | 731,000 | 2,140 |
| 2006-04-12 | 216 | 220 | 213 | 213 | 1,762,000 | 2,130 |
| 2006-04-11 | 215 | 218 | 214 | 216 | 678,000 | 2,160 |
| 2006-04-10 | 215 | 215 | 212 | 213 | 320,000 | 2,130 |
| 2006-04-07 | 215 | 215 | 212 | 214 | 257,000 | 2,140 |
| 2006-04-06 | 214 | 216 | 211 | 213 | 494,000 | 2,130 |
| 2006-04-05 | 219 | 219 | 212 | 213 | 658,000 | 2,130 |
| 2006-04-04 | 219 | 219 | 216 | 219 | 601,000 | 2,190 |
| 2006-04-03 | 221 | 223 | 218 | 218 | 1,527,000 | 2,180 |
| 2006-03-31 | 214 | 222 | 212 | 219 | 3,636,000 | 2,190 |
| 2006-03-30 | 214 | 215 | 212 | 212 | 585,000 | 2,120 |
| 2006-03-29 | 208 | 214 | 207 | 213 | 1,015,000 | 2,130 |
| 2006-03-28 | 207 | 209 | 203 | 208 | 683,000 | 2,080 |
| 2006-03-27 | 208 | 208 | 206 | 207 | 420,000 | 2,070 |
| 2006-03-24 | 212 | 212 | 205 | 206 | 975,000 | 2,060 |
| 2006-03-23 | 212 | 215 | 211 | 212 | 1,160,000 | 2,120 |
| 2006-03-22 | 213 | 213 | 208 | 210 | 919,000 | 2,100 |
| 2006-03-20 | 213 | 215 | 211 | 213 | 2,146,000 | 2,130 |
| 2006-03-17 | 209 | 225 | 208 | 216 | 15,279,000 | 2,160 |
| 2006-03-16 | 210 | 210 | 202 | 204 | 600,000 | 2,040 |
| 2006-03-15 | 209 | 210 | 205 | 207 | 579,000 | 2,070 |
| 2006-03-14 | 208 | 211 | 205 | 207 | 976,000 | 2,070 |
| 2006-03-13 | 206 | 209 | 204 | 209 | 965,000 | 2,090 |
| 2006-03-10 | 204 | 205 | 201 | 204 | 921,000 | 2,040 |
| 2006-03-09 | 197 | 205 | 197 | 205 | 985,000 | 2,050 |
| 2006-03-08 | 196 | 198 | 195 | 196 | 473,000 | 1,960 |
| 2006-03-07 | 194 | 195 | 192 | 194 | 326,000 | 1,940 |
| 2006-03-06 | 192 | 197 | 190 | 196 | 682,000 | 1,960 |
| 2006-03-03 | 196 | 201 | 195 | 195 | 568,000 | 1,950 |
| 2006-03-02 | 200 | 201 | 196 | 196 | 523,000 | 1,960 |
| 2006-03-01 | 199 | 201 | 198 | 198 | 567,000 | 1,980 |
| 2006-02-28 | 207 | 207 | 202 | 204 | 556,000 | 2,040 |
| 2006-02-27 | 210 | 211 | 202 | 206 | 1,239,000 | 2,060 |
| 2006-02-24 | 205 | 209 | 198 | 208 | 1,175,000 | 2,080 |
| 2006-02-23 | 200 | 207 | 200 | 206 | 1,088,000 | 2,060 |
| 2006-02-22 | 198 | 204 | 192 | 198 | 1,719,000 | 1,980 |
| 2006-02-21 | 190 | 197 | 186 | 197 | 1,242,000 | 1,970 |
| 2006-02-20 | 191 | 194 | 183 | 190 | 2,222,000 | 1,900 |
| 2006-02-17 | 201 | 202 | 193 | 193 | 1,107,000 | 1,930 |
| 2006-02-16 | 203 | 206 | 200 | 203 | 1,921,000 | 2,030 |
| 2006-02-15 | 211 | 211 | 199 | 199 | 1,835,000 | 1,990 |
| 2006-02-14 | 203 | 210 | 190 | 205 | 2,246,000 | 2,050 |
| 2006-02-13 | 217 | 218 | 202 | 203 | 1,464,000 | 2,030 |
| 2006-02-10 | 226 | 229 | 216 | 219 | 1,819,000 | 2,190 |
| 2006-02-09 | 234 | 235 | 229 | 229 | 1,221,000 | 2,290 |
| 2006-02-08 | 240 | 241 | 228 | 232 | 3,315,000 | 2,320 |
| 2006-02-07 | 233 | 243 | 233 | 242 | 4,146,000 | 2,420 |
| 2006-02-06 | 232 | 233 | 228 | 231 | 774,000 | 2,310 |
| 2006-02-03 | 230 | 233 | 229 | 232 | 1,583,000 | 2,320 |
| 2006-02-02 | 227 | 235 | 225 | 233 | 3,533,000 | 2,330 |
| 2006-02-01 | 228 | 229 | 222 | 226 | 2,224,000 | 2,260 |
| 2006-01-31 | 233 | 233 | 230 | 230 | 1,670,000 | 2,300 |
| 2006-01-30 | 233 | 237 | 228 | 231 | 2,643,000 | 2,310 |
| 2006-01-27 | 226 | 232 | 222 | 230 | 3,153,000 | 2,300 |
| 2006-01-26 | 225 | 225 | 217 | 222 | 3,424,000 | 2,220 |
| 2006-01-25 | 225 | 228 | 220 | 223 | 4,657,000 | 2,230 |
| 2006-01-24 | 233 | 238 | 226 | 230 | 3,650,000 | 2,300 |
| 2006-01-23 | 223 | 233 | 218 | 223 | 4,172,000 | 2,230 |
| 2006-01-20 | 260 | 262 | 240 | 243 | 4,259,000 | 2,430 |
| 2006-01-19 | 230 | 254 | 230 | 251 | 4,586,000 | 2,510 |
| 2006-01-18 | 242 | 244 | 211 | 221 | 5,679,000 | 2,210 |
| 2006-01-17 | 267 | 272 | 256 | 257 | 2,820,000 | 2,570 |
| 2006-01-16 | 271 | 276 | 267 | 275 | 2,453,000 | 2,750 |
| 2006-01-13 | 269 | 275 | 269 | 271 | 1,697,000 | 2,710 |
| 2006-01-12 | 275 | 277 | 271 | 274 | 1,705,000 | 2,740 |
| 2006-01-11 | 277 | 280 | 271 | 275 | 3,863,000 | 2,750 |
| 2006-01-10 | 276 | 293 | 274 | 283 | 10,686,000 | 2,830 |
| 2006-01-06 | 271 | 274 | 263 | 267 | 3,822,000 | 2,670 |
| 2006-01-05 | 261 | 273 | 255 | 272 | 5,678,000 | 2,720 |
| 2006-01-04 | 254 | 265 | 249 | 264 | 3,178,000 | 2,640 |
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
