8260 (株)井筒屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 39 | 39 | 37 | 38 | 95,000 | 380 |
| 2009-12-29 | 38 | 39 | 37 | 38 | 73,000 | 380 |
| 2009-12-28 | 38 | 39 | 38 | 38 | 109,000 | 380 |
| 2009-12-25 | 39 | 39 | 38 | 38 | 318,000 | 380 |
| 2009-12-24 | 38 | 39 | 38 | 38 | 277,000 | 380 |
| 2009-12-22 | 38 | 39 | 38 | 38 | 138,000 | 380 |
| 2009-12-21 | 37 | 39 | 37 | 38 | 219,000 | 380 |
| 2009-12-18 | 38 | 39 | 37 | 38 | 415,000 | 380 |
| 2009-12-17 | 37 | 39 | 37 | 39 | 555,000 | 390 |
| 2009-12-16 | 38 | 38 | 37 | 38 | 368,000 | 380 |
| 2009-12-15 | 39 | 39 | 37 | 37 | 454,000 | 370 |
| 2009-12-14 | 37 | 38 | 37 | 38 | 114,000 | 380 |
| 2009-12-11 | 38 | 38 | 37 | 37 | 551,000 | 370 |
| 2009-12-10 | 39 | 39 | 38 | 38 | 139,000 | 380 |
| 2009-12-09 | 39 | 39 | 38 | 39 | 122,000 | 390 |
| 2009-12-08 | 39 | 40 | 38 | 39 | 154,000 | 390 |
| 2009-12-07 | 41 | 41 | 39 | 39 | 331,000 | 390 |
| 2009-12-04 | 41 | 42 | 40 | 40 | 232,000 | 400 |
| 2009-12-03 | 41 | 42 | 40 | 42 | 228,000 | 420 |
| 2009-12-02 | 39 | 41 | 39 | 41 | 284,000 | 410 |
| 2009-12-01 | 38 | 40 | 38 | 40 | 157,000 | 400 |
| 2009-11-30 | 38 | 39 | 37 | 39 | 240,000 | 390 |
| 2009-11-27 | 38 | 40 | 38 | 39 | 119,000 | 390 |
| 2009-11-26 | 38 | 40 | 38 | 39 | 130,000 | 390 |
| 2009-11-25 | 37 | 39 | 37 | 38 | 385,000 | 380 |
| 2009-11-24 | 38 | 38 | 36 | 36 | 336,000 | 360 |
| 2009-11-20 | 38 | 38 | 37 | 38 | 142,000 | 380 |
| 2009-11-19 | 40 | 40 | 37 | 38 | 468,000 | 380 |
| 2009-11-18 | 41 | 41 | 39 | 40 | 265,000 | 400 |
| 2009-11-17 | 42 | 42 | 41 | 42 | 283,000 | 420 |
| 2009-11-16 | 44 | 44 | 42 | 42 | 328,000 | 420 |
| 2009-11-13 | 43 | 44 | 43 | 44 | 132,000 | 440 |
| 2009-11-12 | 42 | 43 | 42 | 43 | 64,000 | 430 |
| 2009-11-11 | 43 | 43 | 42 | 42 | 47,000 | 420 |
| 2009-11-10 | 41 | 43 | 41 | 42 | 130,000 | 420 |
| 2009-11-09 | 43 | 43 | 42 | 42 | 122,000 | 420 |
| 2009-11-06 | 43 | 43 | 42 | 43 | 58,000 | 430 |
| 2009-11-05 | 44 | 44 | 42 | 43 | 31,000 | 430 |
| 2009-11-04 | 43 | 44 | 42 | 44 | 44,000 | 440 |
| 2009-11-02 | 42 | 43 | 41 | 43 | 77,000 | 430 |
| 2009-10-30 | 43 | 44 | 42 | 43 | 119,000 | 430 |
| 2009-10-29 | 42 | 43 | 41 | 43 | 164,000 | 430 |
| 2009-10-28 | 44 | 44 | 43 | 43 | 142,000 | 430 |
| 2009-10-27 | 46 | 46 | 44 | 44 | 85,000 | 440 |
| 2009-10-26 | 45 | 46 | 45 | 46 | 100,000 | 460 |
| 2009-10-23 | 44 | 46 | 44 | 44 | 154,000 | 440 |
| 2009-10-22 | 44 | 45 | 44 | 44 | 154,000 | 440 |
| 2009-10-21 | 46 | 46 | 45 | 46 | 46,000 | 460 |
| 2009-10-20 | 46 | 47 | 46 | 46 | 85,000 | 460 |
| 2009-10-19 | 45 | 46 | 45 | 46 | 69,000 | 460 |
| 2009-10-16 | 46 | 47 | 46 | 46 | 146,000 | 460 |
| 2009-10-15 | 49 | 49 | 46 | 46 | 276,000 | 460 |
| 2009-10-14 | 45 | 47 | 44 | 47 | 380,000 | 470 |
| 2009-10-13 | 45 | 47 | 44 | 46 | 537,000 | 460 |
| 2009-10-09 | 44 | 44 | 43 | 44 | 79,000 | 440 |
| 2009-10-08 | 41 | 44 | 41 | 44 | 241,000 | 440 |
| 2009-10-07 | 41 | 42 | 40 | 42 | 111,000 | 420 |
| 2009-10-06 | 40 | 41 | 40 | 40 | 176,000 | 400 |
| 2009-10-05 | 42 | 43 | 40 | 41 | 260,000 | 410 |
| 2009-10-02 | 42 | 43 | 42 | 42 | 83,000 | 420 |
| 2009-10-01 | 43 | 44 | 42 | 43 | 241,000 | 430 |
| 2009-09-30 | 43 | 44 | 43 | 43 | 75,000 | 430 |
| 2009-09-29 | 43 | 45 | 43 | 45 | 122,000 | 450 |
| 2009-09-28 | 44 | 45 | 43 | 44 | 137,000 | 440 |
| 2009-09-25 | 46 | 46 | 44 | 45 | 131,000 | 450 |
| 2009-09-24 | 45 | 46 | 44 | 46 | 437,000 | 460 |
| 2009-09-18 | 46 | 46 | 43 | 45 | 606,000 | 450 |
| 2009-09-17 | 48 | 48 | 46 | 47 | 351,000 | 470 |
| 2009-09-16 | 49 | 49 | 48 | 48 | 173,000 | 480 |
| 2009-09-15 | 50 | 50 | 49 | 50 | 236,000 | 500 |
| 2009-09-14 | 49 | 50 | 48 | 50 | 195,000 | 500 |
| 2009-09-11 | 50 | 50 | 49 | 49 | 263,000 | 490 |
| 2009-09-10 | 49 | 50 | 49 | 50 | 118,000 | 500 |
| 2009-09-09 | 49 | 49 | 48 | 49 | 210,000 | 490 |
| 2009-09-08 | 49 | 50 | 49 | 49 | 95,000 | 490 |
| 2009-09-07 | 50 | 50 | 49 | 49 | 114,000 | 490 |
| 2009-09-04 | 49 | 50 | 49 | 49 | 368,000 | 490 |
| 2009-09-03 | 52 | 52 | 49 | 49 | 668,000 | 490 |
| 2009-09-02 | 51 | 52 | 51 | 51 | 100,000 | 510 |
| 2009-09-01 | 52 | 52 | 51 | 51 | 83,000 | 510 |
| 2009-08-31 | 52 | 53 | 52 | 52 | 246,000 | 520 |
| 2009-08-28 | 52 | 52 | 51 | 52 | 142,000 | 520 |
| 2009-08-27 | 53 | 53 | 52 | 52 | 128,000 | 520 |
| 2009-08-26 | 53 | 53 | 51 | 53 | 615,000 | 530 |
| 2009-08-25 | 52 | 53 | 51 | 52 | 427,000 | 520 |
| 2009-08-24 | 52 | 52 | 51 | 52 | 101,000 | 520 |
| 2009-08-21 | 52 | 52 | 51 | 51 | 122,000 | 510 |
| 2009-08-20 | 51 | 52 | 51 | 51 | 97,000 | 510 |
| 2009-08-19 | 52 | 53 | 51 | 51 | 379,000 | 510 |
| 2009-08-18 | 54 | 54 | 50 | 52 | 986,000 | 520 |
| 2009-08-17 | 54 | 54 | 53 | 54 | 670,000 | 540 |
| 2009-08-14 | 52 | 54 | 52 | 53 | 306,000 | 530 |
| 2009-08-13 | 53 | 53 | 52 | 52 | 248,000 | 520 |
| 2009-08-12 | 53 | 54 | 52 | 53 | 160,000 | 530 |
| 2009-08-11 | 54 | 54 | 53 | 54 | 130,000 | 540 |
| 2009-08-10 | 53 | 54 | 53 | 53 | 102,000 | 530 |
| 2009-08-07 | 53 | 54 | 52 | 53 | 122,000 | 530 |
| 2009-08-06 | 53 | 54 | 53 | 53 | 64,000 | 530 |
| 2009-08-05 | 54 | 54 | 53 | 53 | 96,000 | 530 |
| 2009-08-04 | 54 | 55 | 54 | 54 | 180,000 | 540 |
| 2009-08-03 | 53 | 54 | 52 | 54 | 158,000 | 540 |
| 2009-07-31 | 53 | 53 | 52 | 52 | 171,000 | 520 |
| 2009-07-30 | 53 | 54 | 53 | 53 | 110,000 | 530 |
| 2009-07-29 | 53 | 54 | 53 | 54 | 81,000 | 540 |
| 2009-07-28 | 52 | 54 | 52 | 53 | 339,000 | 530 |
| 2009-07-27 | 56 | 56 | 54 | 55 | 146,000 | 550 |
| 2009-07-24 | 56 | 56 | 54 | 54 | 123,000 | 540 |
| 2009-07-23 | 54 | 56 | 54 | 54 | 213,000 | 540 |
| 2009-07-22 | 53 | 55 | 53 | 55 | 193,000 | 550 |
| 2009-07-21 | 53 | 53 | 52 | 52 | 111,000 | 520 |
| 2009-07-17 | 51 | 52 | 50 | 52 | 117,000 | 520 |
| 2009-07-16 | 53 | 53 | 50 | 50 | 305,000 | 500 |
| 2009-07-15 | 52 | 53 | 50 | 50 | 331,000 | 500 |
| 2009-07-14 | 50 | 52 | 50 | 52 | 520,000 | 520 |
| 2009-07-13 | 54 | 54 | 48 | 48 | 488,000 | 480 |
| 2009-07-10 | 55 | 56 | 54 | 54 | 209,000 | 540 |
| 2009-07-09 | 56 | 57 | 55 | 55 | 295,000 | 550 |
| 2009-07-08 | 58 | 58 | 55 | 55 | 518,000 | 550 |
| 2009-07-07 | 62 | 62 | 58 | 60 | 625,000 | 600 |
| 2009-07-06 | 62 | 62 | 61 | 61 | 161,000 | 610 |
| 2009-07-03 | 61 | 62 | 60 | 61 | 432,000 | 610 |
| 2009-07-02 | 63 | 65 | 62 | 62 | 1,227,000 | 620 |
| 2009-07-01 | 62 | 64 | 62 | 62 | 349,000 | 620 |
| 2009-06-30 | 64 | 64 | 61 | 63 | 905,000 | 630 |
| 2009-06-29 | 61 | 64 | 61 | 64 | 1,230,000 | 640 |
| 2009-06-26 | 61 | 62 | 60 | 60 | 259,000 | 600 |
| 2009-06-25 | 61 | 62 | 60 | 60 | 323,000 | 600 |
| 2009-06-24 | 61 | 61 | 60 | 60 | 241,000 | 600 |
| 2009-06-23 | 61 | 62 | 60 | 60 | 350,000 | 600 |
| 2009-06-22 | 62 | 63 | 61 | 62 | 411,000 | 620 |
| 2009-06-19 | 65 | 66 | 61 | 62 | 1,722,000 | 620 |
| 2009-06-18 | 63 | 65 | 60 | 65 | 1,065,000 | 650 |
| 2009-06-17 | 60 | 63 | 60 | 63 | 935,000 | 630 |
| 2009-06-16 | 64 | 65 | 61 | 62 | 1,357,000 | 620 |
| 2009-06-15 | 66 | 67 | 64 | 65 | 1,083,000 | 650 |
| 2009-06-12 | 67 | 70 | 64 | 65 | 5,269,000 | 650 |
| 2009-06-11 | 62 | 66 | 60 | 65 | 5,808,000 | 650 |
| 2009-06-10 | 60 | 62 | 59 | 61 | 2,876,000 | 610 |
| 2009-06-09 | 62 | 62 | 59 | 59 | 2,053,000 | 590 |
| 2009-06-08 | 57 | 63 | 56 | 60 | 5,906,000 | 600 |
| 2009-06-05 | 57 | 57 | 56 | 56 | 253,000 | 560 |
| 2009-06-04 | 56 | 57 | 56 | 56 | 242,000 | 560 |
| 2009-06-03 | 57 | 59 | 56 | 56 | 658,000 | 560 |
| 2009-06-02 | 58 | 59 | 57 | 58 | 272,000 | 580 |
| 2009-06-01 | 57 | 58 | 56 | 57 | 194,000 | 570 |
| 2009-05-29 | 58 | 59 | 57 | 57 | 247,000 | 570 |
| 2009-05-28 | 58 | 58 | 57 | 58 | 186,000 | 580 |
| 2009-05-27 | 60 | 60 | 58 | 58 | 459,000 | 580 |
| 2009-05-26 | 60 | 60 | 58 | 60 | 868,000 | 600 |
| 2009-05-25 | 60 | 60 | 58 | 60 | 385,000 | 600 |
| 2009-05-22 | 57 | 59 | 57 | 59 | 186,000 | 590 |
| 2009-05-21 | 57 | 58 | 57 | 57 | 182,000 | 570 |
| 2009-05-20 | 56 | 60 | 56 | 59 | 406,000 | 590 |
| 2009-05-19 | 58 | 58 | 57 | 58 | 219,000 | 580 |
| 2009-05-18 | 59 | 59 | 57 | 57 | 477,000 | 570 |
| 2009-05-15 | 60 | 62 | 59 | 59 | 642,000 | 590 |
| 2009-05-14 | 59 | 60 | 58 | 60 | 250,000 | 600 |
| 2009-05-13 | 59 | 60 | 57 | 60 | 439,000 | 600 |
| 2009-05-12 | 59 | 61 | 59 | 59 | 168,000 | 590 |
| 2009-05-11 | 61 | 62 | 59 | 60 | 222,000 | 600 |
| 2009-05-08 | 61 | 61 | 59 | 60 | 286,000 | 600 |
| 2009-05-07 | 58 | 61 | 58 | 60 | 400,000 | 600 |
| 2009-05-01 | 59 | 59 | 56 | 58 | 544,000 | 580 |
| 2009-04-30 | 61 | 62 | 58 | 58 | 475,000 | 580 |
| 2009-04-28 | 64 | 64 | 59 | 59 | 892,000 | 590 |
| 2009-04-27 | 61 | 65 | 60 | 64 | 2,116,000 | 640 |
| 2009-04-24 | 60 | 62 | 58 | 58 | 931,000 | 580 |
| 2009-04-23 | 61 | 61 | 58 | 58 | 878,000 | 580 |
| 2009-04-22 | 57 | 62 | 57 | 61 | 1,845,000 | 610 |
| 2009-04-21 | 55 | 56 | 54 | 56 | 306,000 | 560 |
| 2009-04-20 | 56 | 56 | 55 | 56 | 227,000 | 560 |
| 2009-04-17 | 60 | 61 | 55 | 55 | 1,239,000 | 550 |
| 2009-04-16 | 61 | 63 | 59 | 60 | 939,000 | 600 |
| 2009-04-15 | 57 | 69 | 56 | 61 | 4,138,000 | 610 |
| 2009-04-14 | 59 | 60 | 56 | 57 | 1,498,000 | 570 |
| 2009-04-13 | 55 | 57 | 54 | 56 | 471,000 | 560 |
| 2009-04-10 | 59 | 59 | 53 | 55 | 1,155,000 | 550 |
| 2009-04-09 | 55 | 58 | 55 | 57 | 1,842,000 | 570 |
| 2009-04-08 | 49 | 62 | 49 | 59 | 9,714,000 | 590 |
| 2009-04-07 | 48 | 49 | 46 | 48 | 358,000 | 480 |
| 2009-04-06 | 45 | 47 | 44 | 47 | 223,000 | 470 |
| 2009-04-03 | 48 | 49 | 43 | 44 | 785,000 | 440 |
| 2009-04-02 | 48 | 49 | 45 | 47 | 604,000 | 470 |
| 2009-04-01 | 46 | 47 | 46 | 46 | 50,000 | 460 |
| 2009-03-31 | 47 | 48 | 46 | 47 | 199,000 | 470 |
| 2009-03-30 | 50 | 50 | 49 | 50 | 61,000 | 500 |
| 2009-03-27 | 50 | 51 | 49 | 49 | 120,000 | 490 |
| 2009-03-26 | 49 | 50 | 49 | 49 | 134,000 | 490 |
| 2009-03-25 | 51 | 51 | 49 | 50 | 152,000 | 500 |
| 2009-03-24 | 50 | 50 | 48 | 49 | 170,000 | 490 |
| 2009-03-23 | 47 | 49 | 47 | 49 | 87,000 | 490 |
| 2009-03-19 | 47 | 48 | 47 | 48 | 59,000 | 480 |
| 2009-03-18 | 48 | 49 | 47 | 47 | 121,000 | 470 |
| 2009-03-17 | 44 | 48 | 44 | 47 | 303,000 | 470 |
| 2009-03-16 | 44 | 45 | 43 | 45 | 351,000 | 450 |
| 2009-03-13 | 39 | 42 | 39 | 42 | 252,000 | 420 |
| 2009-03-12 | 40 | 41 | 39 | 41 | 130,000 | 410 |
| 2009-03-11 | 41 | 41 | 40 | 40 | 61,000 | 400 |
| 2009-03-10 | 40 | 41 | 39 | 40 | 107,000 | 400 |
| 2009-03-09 | 42 | 43 | 40 | 40 | 330,000 | 400 |
| 2009-03-06 | 43 | 44 | 42 | 42 | 153,000 | 420 |
| 2009-03-05 | 43 | 44 | 43 | 44 | 245,000 | 440 |
| 2009-03-04 | 43 | 43 | 42 | 43 | 76,000 | 430 |
| 2009-03-03 | 42 | 43 | 41 | 42 | 219,000 | 420 |
| 2009-03-02 | 43 | 43 | 42 | 42 | 67,000 | 420 |
| 2009-02-27 | 43 | 44 | 43 | 43 | 79,000 | 430 |
| 2009-02-26 | 43 | 44 | 42 | 44 | 81,000 | 440 |
| 2009-02-25 | 46 | 46 | 41 | 43 | 485,000 | 430 |
| 2009-02-24 | 43 | 44 | 41 | 42 | 154,000 | 420 |
| 2009-02-23 | 45 | 46 | 44 | 44 | 296,000 | 440 |
| 2009-02-20 | 44 | 46 | 44 | 45 | 206,000 | 450 |
| 2009-02-19 | 45 | 46 | 44 | 46 | 236,000 | 460 |
| 2009-02-18 | 45 | 45 | 44 | 44 | 292,000 | 440 |
| 2009-02-17 | 49 | 49 | 45 | 45 | 530,000 | 450 |
| 2009-02-16 | 49 | 49 | 48 | 49 | 297,000 | 490 |
| 2009-02-13 | 47 | 48 | 46 | 48 | 263,000 | 480 |
| 2009-02-12 | 47 | 48 | 46 | 47 | 415,000 | 470 |
| 2009-02-10 | 48 | 52 | 47 | 47 | 389,000 | 470 |
| 2009-02-09 | 47 | 49 | 47 | 47 | 160,000 | 470 |
| 2009-02-06 | 48 | 49 | 47 | 47 | 178,000 | 470 |
| 2009-02-05 | 49 | 50 | 48 | 48 | 187,000 | 480 |
| 2009-02-04 | 49 | 50 | 48 | 50 | 152,000 | 500 |
| 2009-02-03 | 50 | 50 | 48 | 48 | 101,000 | 480 |
| 2009-02-02 | 51 | 51 | 48 | 49 | 222,000 | 490 |
| 2009-01-30 | 52 | 52 | 51 | 52 | 199,000 | 520 |
| 2009-01-29 | 54 | 54 | 52 | 54 | 262,000 | 540 |
| 2009-01-28 | 53 | 54 | 52 | 53 | 194,000 | 530 |
| 2009-01-27 | 54 | 56 | 54 | 55 | 156,000 | 550 |
| 2009-01-26 | 56 | 56 | 53 | 55 | 133,000 | 550 |
| 2009-01-23 | 56 | 56 | 53 | 53 | 92,000 | 530 |
| 2009-01-22 | 54 | 56 | 54 | 55 | 130,000 | 550 |
| 2009-01-21 | 56 | 57 | 53 | 54 | 451,000 | 540 |
| 2009-01-20 | 55 | 60 | 55 | 58 | 745,000 | 580 |
| 2009-01-19 | 60 | 62 | 54 | 54 | 943,000 | 540 |
| 2009-01-16 | 59 | 60 | 58 | 60 | 247,000 | 600 |
| 2009-01-15 | 60 | 61 | 58 | 58 | 404,000 | 580 |
| 2009-01-14 | 59 | 61 | 58 | 61 | 267,000 | 610 |
| 2009-01-13 | 60 | 60 | 58 | 59 | 106,000 | 590 |
| 2009-01-09 | 60 | 61 | 59 | 60 | 109,000 | 600 |
| 2009-01-08 | 61 | 62 | 59 | 60 | 131,000 | 600 |
| 2009-01-07 | 63 | 63 | 62 | 62 | 87,000 | 620 |
| 2009-01-06 | 64 | 64 | 62 | 62 | 178,000 | 620 |
| 2009-01-05 | 64 | 66 | 64 | 65 | 65,000 | 650 |
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
