8260 (株)井筒屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 110 | 110 | 108 | 109 | 160,000 | 1,090 |
| 2007-12-27 | 112 | 114 | 110 | 110 | 721,000 | 1,100 |
| 2007-12-26 | 110 | 111 | 108 | 111 | 1,492,000 | 1,110 |
| 2007-12-25 | 110 | 119 | 107 | 111 | 7,095,000 | 1,110 |
| 2007-12-21 | 101 | 102 | 100 | 102 | 617,000 | 1,020 |
| 2007-12-20 | 106 | 107 | 100 | 101 | 659,000 | 1,010 |
| 2007-12-19 | 106 | 107 | 106 | 106 | 286,000 | 1,060 |
| 2007-12-18 | 105 | 108 | 105 | 108 | 521,000 | 1,080 |
| 2007-12-17 | 113 | 113 | 108 | 108 | 596,000 | 1,080 |
| 2007-12-14 | 113 | 114 | 111 | 113 | 474,000 | 1,130 |
| 2007-12-13 | 115 | 115 | 113 | 114 | 259,000 | 1,140 |
| 2007-12-12 | 114 | 116 | 113 | 115 | 198,000 | 1,150 |
| 2007-12-11 | 115 | 117 | 115 | 115 | 343,000 | 1,150 |
| 2007-12-10 | 116 | 117 | 114 | 116 | 316,000 | 1,160 |
| 2007-12-07 | 118 | 118 | 116 | 117 | 173,000 | 1,170 |
| 2007-12-06 | 115 | 118 | 115 | 117 | 269,000 | 1,170 |
| 2007-12-05 | 113 | 115 | 113 | 115 | 303,000 | 1,150 |
| 2007-12-04 | 117 | 117 | 114 | 114 | 182,000 | 1,140 |
| 2007-12-03 | 119 | 119 | 116 | 117 | 295,000 | 1,170 |
| 2007-11-30 | 115 | 118 | 115 | 118 | 266,000 | 1,180 |
| 2007-11-29 | 114 | 116 | 113 | 113 | 293,000 | 1,130 |
| 2007-11-28 | 115 | 115 | 112 | 113 | 125,000 | 1,130 |
| 2007-11-27 | 111 | 115 | 110 | 115 | 363,000 | 1,150 |
| 2007-11-26 | 116 | 116 | 113 | 114 | 255,000 | 1,140 |
| 2007-11-22 | 110 | 113 | 109 | 112 | 196,000 | 1,120 |
| 2007-11-21 | 113 | 114 | 111 | 111 | 170,000 | 1,110 |
| 2007-11-20 | 115 | 115 | 109 | 112 | 642,000 | 1,120 |
| 2007-11-19 | 118 | 119 | 116 | 117 | 226,000 | 1,170 |
| 2007-11-16 | 119 | 119 | 117 | 118 | 128,000 | 1,180 |
| 2007-11-15 | 122 | 122 | 119 | 120 | 300,000 | 1,200 |
| 2007-11-14 | 118 | 122 | 118 | 120 | 561,000 | 1,200 |
| 2007-11-13 | 116 | 118 | 116 | 117 | 220,000 | 1,170 |
| 2007-11-12 | 117 | 118 | 115 | 117 | 495,000 | 1,170 |
| 2007-11-09 | 119 | 126 | 118 | 119 | 435,000 | 1,190 |
| 2007-11-08 | 116 | 119 | 116 | 118 | 378,000 | 1,180 |
| 2007-11-07 | 122 | 123 | 120 | 120 | 240,000 | 1,200 |
| 2007-11-06 | 122 | 124 | 122 | 123 | 151,000 | 1,230 |
| 2007-11-05 | 126 | 126 | 123 | 123 | 219,000 | 1,230 |
| 2007-11-02 | 124 | 126 | 123 | 125 | 321,000 | 1,250 |
| 2007-11-01 | 125 | 128 | 123 | 128 | 589,000 | 1,280 |
| 2007-10-31 | 122 | 127 | 121 | 123 | 680,000 | 1,230 |
| 2007-10-30 | 123 | 124 | 120 | 121 | 466,000 | 1,210 |
| 2007-10-29 | 122 | 124 | 121 | 122 | 295,000 | 1,220 |
| 2007-10-26 | 119 | 121 | 118 | 120 | 241,000 | 1,200 |
| 2007-10-25 | 122 | 122 | 119 | 119 | 248,000 | 1,190 |
| 2007-10-24 | 121 | 122 | 120 | 121 | 369,000 | 1,210 |
| 2007-10-23 | 121 | 123 | 119 | 120 | 450,000 | 1,200 |
| 2007-10-22 | 117 | 120 | 116 | 119 | 279,000 | 1,190 |
| 2007-10-19 | 123 | 123 | 122 | 122 | 186,000 | 1,220 |
| 2007-10-18 | 121 | 123 | 121 | 123 | 336,000 | 1,230 |
| 2007-10-17 | 125 | 125 | 122 | 122 | 430,000 | 1,220 |
| 2007-10-16 | 126 | 127 | 125 | 125 | 262,000 | 1,250 |
| 2007-10-15 | 127 | 127 | 125 | 126 | 352,000 | 1,260 |
| 2007-10-12 | 127 | 128 | 124 | 126 | 352,000 | 1,260 |
| 2007-10-11 | 128 | 128 | 125 | 127 | 526,000 | 1,270 |
| 2007-10-10 | 129 | 133 | 126 | 128 | 1,424,000 | 1,280 |
| 2007-10-09 | 126 | 130 | 126 | 128 | 461,000 | 1,280 |
| 2007-10-05 | 127 | 127 | 125 | 126 | 304,000 | 1,260 |
| 2007-10-04 | 124 | 128 | 122 | 126 | 1,051,000 | 1,260 |
| 2007-10-03 | 122 | 124 | 122 | 123 | 292,000 | 1,230 |
| 2007-10-02 | 122 | 122 | 121 | 122 | 172,000 | 1,220 |
| 2007-10-01 | 121 | 124 | 120 | 120 | 217,000 | 1,200 |
| 2007-09-28 | 123 | 123 | 120 | 122 | 450,000 | 1,220 |
| 2007-09-27 | 121 | 123 | 121 | 122 | 549,000 | 1,220 |
| 2007-09-26 | 121 | 122 | 115 | 119 | 1,577,000 | 1,190 |
| 2007-09-25 | 127 | 127 | 125 | 126 | 300,000 | 1,260 |
| 2007-09-21 | 124 | 127 | 123 | 123 | 367,000 | 1,230 |
| 2007-09-20 | 124 | 124 | 123 | 124 | 140,000 | 1,240 |
| 2007-09-19 | 123 | 124 | 121 | 124 | 643,000 | 1,240 |
| 2007-09-18 | 125 | 125 | 121 | 121 | 390,000 | 1,210 |
| 2007-09-14 | 122 | 124 | 122 | 124 | 497,000 | 1,240 |
| 2007-09-13 | 123 | 123 | 122 | 123 | 329,000 | 1,230 |
| 2007-09-12 | 129 | 129 | 122 | 123 | 541,000 | 1,230 |
| 2007-09-11 | 124 | 127 | 124 | 125 | 246,000 | 1,250 |
| 2007-09-10 | 125 | 127 | 122 | 123 | 777,000 | 1,230 |
| 2007-09-07 | 127 | 129 | 127 | 127 | 318,000 | 1,270 |
| 2007-09-06 | 127 | 128 | 126 | 128 | 342,000 | 1,280 |
| 2007-09-05 | 134 | 135 | 128 | 128 | 724,000 | 1,280 |
| 2007-09-04 | 130 | 137 | 130 | 134 | 1,574,000 | 1,340 |
| 2007-09-03 | 129 | 130 | 129 | 130 | 252,000 | 1,300 |
| 2007-08-31 | 129 | 130 | 128 | 130 | 733,000 | 1,300 |
| 2007-08-30 | 132 | 132 | 129 | 130 | 328,000 | 1,300 |
| 2007-08-29 | 129 | 131 | 128 | 131 | 597,000 | 1,310 |
| 2007-08-28 | 134 | 134 | 132 | 133 | 387,000 | 1,330 |
| 2007-08-27 | 135 | 138 | 133 | 133 | 1,233,000 | 1,330 |
| 2007-08-24 | 130 | 136 | 130 | 133 | 1,217,000 | 1,330 |
| 2007-08-23 | 127 | 132 | 127 | 130 | 1,274,000 | 1,300 |
| 2007-08-22 | 126 | 128 | 125 | 126 | 293,000 | 1,260 |
| 2007-08-21 | 124 | 127 | 123 | 127 | 777,000 | 1,270 |
| 2007-08-20 | 130 | 130 | 121 | 122 | 2,362,000 | 1,220 |
| 2007-08-17 | 131 | 132 | 125 | 127 | 1,231,000 | 1,270 |
| 2007-08-16 | 133 | 134 | 129 | 131 | 914,000 | 1,310 |
| 2007-08-15 | 136 | 136 | 133 | 133 | 470,000 | 1,330 |
| 2007-08-14 | 138 | 139 | 136 | 137 | 541,000 | 1,370 |
| 2007-08-13 | 132 | 137 | 132 | 137 | 1,145,000 | 1,370 |
| 2007-08-10 | 131 | 134 | 130 | 131 | 1,305,000 | 1,310 |
| 2007-08-09 | 140 | 141 | 131 | 134 | 2,422,000 | 1,340 |
| 2007-08-08 | 142 | 145 | 138 | 138 | 1,138,000 | 1,380 |
| 2007-08-07 | 148 | 150 | 143 | 144 | 641,000 | 1,440 |
| 2007-08-06 | 148 | 151 | 146 | 148 | 891,000 | 1,480 |
| 2007-08-03 | 153 | 153 | 150 | 152 | 469,000 | 1,520 |
| 2007-08-02 | 156 | 157 | 147 | 152 | 1,147,000 | 1,520 |
| 2007-08-01 | 160 | 161 | 155 | 155 | 663,000 | 1,550 |
| 2007-07-31 | 163 | 164 | 160 | 162 | 1,175,000 | 1,620 |
| 2007-07-30 | 153 | 159 | 152 | 159 | 1,117,000 | 1,590 |
| 2007-07-27 | 155 | 160 | 155 | 156 | 1,810,000 | 1,560 |
| 2007-07-26 | 170 | 170 | 164 | 164 | 1,032,000 | 1,640 |
| 2007-07-25 | 165 | 170 | 164 | 168 | 1,512,000 | 1,680 |
| 2007-07-24 | 168 | 169 | 166 | 167 | 491,000 | 1,670 |
| 2007-07-23 | 167 | 172 | 166 | 168 | 1,935,000 | 1,680 |
| 2007-07-20 | 171 | 172 | 167 | 167 | 1,666,000 | 1,670 |
| 2007-07-19 | 169 | 177 | 166 | 171 | 7,007,000 | 1,710 |
| 2007-07-18 | 164 | 169 | 163 | 169 | 1,498,000 | 1,690 |
| 2007-07-17 | 166 | 167 | 163 | 164 | 1,145,000 | 1,640 |
| 2007-07-13 | 167 | 168 | 161 | 164 | 1,208,000 | 1,640 |
| 2007-07-12 | 170 | 170 | 163 | 166 | 2,008,000 | 1,660 |
| 2007-07-11 | 169 | 171 | 168 | 170 | 2,143,000 | 1,700 |
| 2007-07-10 | 171 | 175 | 168 | 173 | 6,629,000 | 1,730 |
| 2007-07-09 | 165 | 175 | 164 | 171 | 10,638,000 | 1,710 |
| 2007-07-06 | 160 | 165 | 160 | 163 | 2,176,000 | 1,630 |
| 2007-07-05 | 162 | 168 | 160 | 160 | 2,065,000 | 1,600 |
| 2007-07-04 | 158 | 164 | 157 | 163 | 1,590,000 | 1,630 |
| 2007-07-03 | 159 | 159 | 157 | 158 | 380,000 | 1,580 |
| 2007-07-02 | 157 | 159 | 156 | 157 | 514,000 | 1,570 |
| 2007-06-29 | 159 | 160 | 157 | 159 | 529,000 | 1,590 |
| 2007-06-28 | 156 | 160 | 155 | 160 | 700,000 | 1,600 |
| 2007-06-27 | 158 | 159 | 154 | 156 | 683,000 | 1,560 |
| 2007-06-26 | 158 | 158 | 153 | 157 | 1,303,000 | 1,570 |
| 2007-06-25 | 158 | 161 | 158 | 159 | 761,000 | 1,590 |
| 2007-06-22 | 161 | 163 | 158 | 160 | 701,000 | 1,600 |
| 2007-06-21 | 161 | 163 | 159 | 161 | 2,305,000 | 1,610 |
| 2007-06-20 | 164 | 171 | 158 | 158 | 10,153,000 | 1,580 |
| 2007-06-19 | 156 | 165 | 156 | 161 | 3,362,000 | 1,610 |
| 2007-06-18 | 157 | 158 | 154 | 156 | 1,087,000 | 1,560 |
| 2007-06-15 | 157 | 158 | 154 | 155 | 547,000 | 1,550 |
| 2007-06-14 | 154 | 157 | 152 | 157 | 1,256,000 | 1,570 |
| 2007-06-13 | 150 | 153 | 150 | 152 | 458,000 | 1,520 |
| 2007-06-12 | 151 | 155 | 151 | 153 | 1,042,000 | 1,530 |
| 2007-06-11 | 161 | 161 | 150 | 150 | 1,735,000 | 1,500 |
| 2007-06-08 | 157 | 160 | 157 | 157 | 1,234,000 | 1,570 |
| 2007-06-07 | 156 | 161 | 155 | 160 | 1,857,000 | 1,600 |
| 2007-06-06 | 161 | 165 | 158 | 160 | 5,612,000 | 1,600 |
| 2007-06-05 | 149 | 166 | 147 | 163 | 9,825,000 | 1,630 |
| 2007-06-04 | 153 | 153 | 147 | 147 | 1,661,000 | 1,470 |
| 2007-06-01 | 147 | 151 | 146 | 149 | 1,657,000 | 1,490 |
| 2007-05-31 | 146 | 148 | 145 | 145 | 536,000 | 1,450 |
| 2007-05-30 | 145 | 147 | 143 | 145 | 657,000 | 1,450 |
| 2007-05-29 | 144 | 150 | 144 | 147 | 1,219,000 | 1,470 |
| 2007-05-28 | 145 | 147 | 143 | 144 | 1,075,000 | 1,440 |
| 2007-05-25 | 148 | 149 | 144 | 144 | 1,484,000 | 1,440 |
| 2007-05-24 | 149 | 152 | 147 | 149 | 2,207,000 | 1,490 |
| 2007-05-23 | 150 | 154 | 148 | 150 | 3,757,000 | 1,500 |
| 2007-05-22 | 148 | 152 | 146 | 149 | 5,818,000 | 1,490 |
| 2007-05-21 | 146 | 149 | 144 | 148 | 2,471,000 | 1,480 |
| 2007-05-18 | 142 | 146 | 141 | 143 | 1,551,000 | 1,430 |
| 2007-05-17 | 147 | 150 | 141 | 141 | 3,260,000 | 1,410 |
| 2007-05-16 | 143 | 149 | 142 | 148 | 6,174,000 | 1,480 |
| 2007-05-15 | 138 | 145 | 137 | 143 | 3,413,000 | 1,430 |
| 2007-05-14 | 139 | 141 | 135 | 137 | 778,000 | 1,370 |
| 2007-05-11 | 137 | 139 | 137 | 139 | 325,000 | 1,390 |
| 2007-05-10 | 141 | 142 | 139 | 140 | 857,000 | 1,400 |
| 2007-05-09 | 138 | 142 | 136 | 142 | 1,331,000 | 1,420 |
| 2007-05-08 | 135 | 139 | 135 | 137 | 1,617,000 | 1,370 |
| 2007-05-07 | 135 | 136 | 135 | 136 | 510,000 | 1,360 |
| 2007-05-02 | 134 | 138 | 134 | 136 | 757,000 | 1,360 |
| 2007-05-01 | 136 | 136 | 135 | 135 | 169,000 | 1,350 |
| 2007-04-27 | 133 | 136 | 133 | 136 | 492,000 | 1,360 |
| 2007-04-26 | 133 | 135 | 133 | 134 | 200,000 | 1,340 |
| 2007-04-25 | 135 | 136 | 133 | 133 | 710,000 | 1,330 |
| 2007-04-24 | 134 | 137 | 133 | 135 | 3,729,000 | 1,350 |
| 2007-04-23 | 132 | 132 | 128 | 128 | 590,000 | 1,280 |
| 2007-04-20 | 133 | 134 | 132 | 132 | 234,000 | 1,320 |
| 2007-04-19 | 132 | 133 | 131 | 132 | 256,000 | 1,320 |
| 2007-04-18 | 132 | 133 | 131 | 133 | 211,000 | 1,330 |
| 2007-04-17 | 134 | 134 | 132 | 132 | 222,000 | 1,320 |
| 2007-04-16 | 135 | 136 | 133 | 134 | 318,000 | 1,340 |
| 2007-04-13 | 135 | 136 | 133 | 134 | 160,000 | 1,340 |
| 2007-04-12 | 136 | 136 | 135 | 135 | 366,000 | 1,350 |
| 2007-04-11 | 136 | 138 | 135 | 137 | 433,000 | 1,370 |
| 2007-04-10 | 134 | 137 | 133 | 136 | 723,000 | 1,360 |
| 2007-04-09 | 132 | 135 | 132 | 134 | 342,000 | 1,340 |
| 2007-04-06 | 131 | 133 | 131 | 132 | 527,000 | 1,320 |
| 2007-04-05 | 133 | 134 | 133 | 133 | 229,000 | 1,330 |
| 2007-04-04 | 134 | 135 | 133 | 135 | 377,000 | 1,350 |
| 2007-04-03 | 133 | 134 | 133 | 134 | 564,000 | 1,340 |
| 2007-04-02 | 135 | 135 | 132 | 133 | 746,000 | 1,330 |
| 2007-03-30 | 135 | 135 | 134 | 134 | 178,000 | 1,340 |
| 2007-03-29 | 133 | 135 | 132 | 133 | 325,000 | 1,330 |
| 2007-03-28 | 132 | 135 | 132 | 134 | 481,000 | 1,340 |
| 2007-03-27 | 136 | 136 | 133 | 133 | 566,000 | 1,330 |
| 2007-03-26 | 136 | 137 | 135 | 136 | 414,000 | 1,360 |
| 2007-03-23 | 138 | 138 | 135 | 136 | 427,000 | 1,360 |
| 2007-03-22 | 136 | 138 | 136 | 137 | 734,000 | 1,370 |
| 2007-03-20 | 135 | 136 | 134 | 135 | 425,000 | 1,350 |
| 2007-03-19 | 135 | 135 | 133 | 134 | 421,000 | 1,340 |
| 2007-03-16 | 139 | 139 | 135 | 136 | 1,554,000 | 1,360 |
| 2007-03-15 | 132 | 140 | 131 | 139 | 3,213,000 | 1,390 |
| 2007-03-14 | 132 | 133 | 130 | 130 | 623,000 | 1,300 |
| 2007-03-13 | 136 | 138 | 135 | 135 | 224,000 | 1,350 |
| 2007-03-12 | 136 | 137 | 135 | 136 | 142,000 | 1,360 |
| 2007-03-09 | 133 | 136 | 133 | 136 | 934,000 | 1,360 |
| 2007-03-08 | 134 | 134 | 131 | 133 | 474,000 | 1,330 |
| 2007-03-07 | 134 | 134 | 132 | 132 | 321,000 | 1,320 |
| 2007-03-06 | 130 | 133 | 130 | 132 | 564,000 | 1,320 |
| 2007-03-05 | 134 | 134 | 129 | 129 | 1,055,000 | 1,290 |
| 2007-03-02 | 134 | 135 | 133 | 134 | 305,000 | 1,340 |
| 2007-03-01 | 137 | 137 | 132 | 134 | 830,000 | 1,340 |
| 2007-02-28 | 130 | 138 | 126 | 137 | 2,471,000 | 1,370 |
| 2007-02-27 | 141 | 145 | 140 | 145 | 2,125,000 | 1,450 |
| 2007-02-26 | 142 | 142 | 140 | 140 | 573,000 | 1,400 |
| 2007-02-23 | 139 | 142 | 139 | 142 | 668,000 | 1,420 |
| 2007-02-22 | 140 | 141 | 139 | 140 | 687,000 | 1,400 |
| 2007-02-21 | 139 | 139 | 138 | 138 | 292,000 | 1,380 |
| 2007-02-20 | 140 | 141 | 138 | 139 | 347,000 | 1,390 |
| 2007-02-19 | 141 | 144 | 140 | 141 | 1,381,000 | 1,410 |
| 2007-02-16 | 138 | 139 | 137 | 137 | 315,000 | 1,370 |
| 2007-02-15 | 138 | 143 | 137 | 138 | 1,463,000 | 1,380 |
| 2007-02-14 | 136 | 137 | 135 | 135 | 303,000 | 1,350 |
| 2007-02-13 | 137 | 137 | 135 | 135 | 307,000 | 1,350 |
| 2007-02-09 | 136 | 138 | 136 | 138 | 286,000 | 1,380 |
| 2007-02-08 | 136 | 138 | 136 | 136 | 195,000 | 1,360 |
| 2007-02-07 | 136 | 137 | 136 | 136 | 152,000 | 1,360 |
| 2007-02-06 | 136 | 138 | 136 | 136 | 283,000 | 1,360 |
| 2007-02-05 | 138 | 138 | 136 | 137 | 403,000 | 1,370 |
| 2007-02-02 | 139 | 139 | 138 | 139 | 248,000 | 1,390 |
| 2007-02-01 | 138 | 140 | 138 | 140 | 239,000 | 1,400 |
| 2007-01-31 | 141 | 141 | 138 | 139 | 431,000 | 1,390 |
| 2007-01-30 | 142 | 142 | 138 | 140 | 534,000 | 1,400 |
| 2007-01-29 | 139 | 143 | 139 | 142 | 561,000 | 1,420 |
| 2007-01-26 | 138 | 139 | 137 | 138 | 497,000 | 1,380 |
| 2007-01-25 | 144 | 144 | 139 | 139 | 682,000 | 1,390 |
| 2007-01-24 | 144 | 146 | 142 | 144 | 1,191,000 | 1,440 |
| 2007-01-23 | 145 | 150 | 143 | 145 | 6,652,000 | 1,450 |
| 2007-01-22 | 140 | 141 | 139 | 140 | 455,000 | 1,400 |
| 2007-01-19 | 140 | 143 | 139 | 142 | 980,000 | 1,420 |
| 2007-01-18 | 137 | 141 | 136 | 140 | 1,722,000 | 1,400 |
| 2007-01-17 | 137 | 137 | 135 | 136 | 242,000 | 1,360 |
| 2007-01-16 | 138 | 138 | 136 | 137 | 406,000 | 1,370 |
| 2007-01-15 | 140 | 140 | 137 | 137 | 522,000 | 1,370 |
| 2007-01-12 | 134 | 140 | 132 | 139 | 1,531,000 | 1,390 |
| 2007-01-11 | 131 | 138 | 130 | 135 | 1,658,000 | 1,350 |
| 2007-01-10 | 133 | 133 | 130 | 131 | 515,000 | 1,310 |
| 2007-01-09 | 131 | 134 | 131 | 133 | 590,000 | 1,330 |
| 2007-01-05 | 131 | 132 | 130 | 130 | 269,000 | 1,300 |
| 2007-01-04 | 131 | 132 | 130 | 131 | 153,000 | 1,310 |
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
