8260 (株)井筒屋 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 43 | 43 | 42 | 42 | 73,000 | 420 |
| 2011-12-29 | 42 | 42 | 41 | 42 | 213,000 | 420 |
| 2011-12-28 | 42 | 43 | 41 | 42 | 311,000 | 420 |
| 2011-12-27 | 42 | 43 | 42 | 42 | 155,000 | 420 |
| 2011-12-26 | 43 | 43 | 42 | 42 | 333,000 | 420 |
| 2011-12-22 | 43 | 44 | 42 | 43 | 639,000 | 430 |
| 2011-12-21 | 44 | 44 | 43 | 43 | 282,000 | 430 |
| 2011-12-20 | 44 | 45 | 43 | 44 | 326,000 | 440 |
| 2011-12-19 | 45 | 45 | 43 | 44 | 583,000 | 440 |
| 2011-12-16 | 46 | 47 | 44 | 46 | 761,000 | 460 |
| 2011-12-15 | 49 | 51 | 45 | 45 | 3,033,000 | 450 |
| 2011-12-14 | 45 | 48 | 45 | 47 | 1,339,000 | 470 |
| 2011-12-13 | 45 | 45 | 44 | 45 | 180,000 | 450 |
| 2011-12-12 | 45 | 46 | 45 | 46 | 159,000 | 460 |
| 2011-12-09 | 44 | 45 | 44 | 45 | 237,000 | 450 |
| 2011-12-08 | 46 | 46 | 44 | 45 | 256,000 | 450 |
| 2011-12-07 | 46 | 46 | 44 | 45 | 213,000 | 450 |
| 2011-12-06 | 47 | 48 | 44 | 45 | 1,093,000 | 450 |
| 2011-12-05 | 46 | 47 | 46 | 47 | 491,000 | 470 |
| 2011-12-02 | 47 | 48 | 45 | 45 | 1,697,000 | 450 |
| 2011-12-01 | 43 | 47 | 42 | 44 | 1,443,000 | 440 |
| 2011-11-30 | 42 | 42 | 41 | 42 | 122,000 | 420 |
| 2011-11-29 | 42 | 43 | 41 | 42 | 179,000 | 420 |
| 2011-11-28 | 40 | 43 | 40 | 41 | 371,000 | 410 |
| 2011-11-25 | 41 | 41 | 40 | 40 | 268,000 | 400 |
| 2011-11-24 | 41 | 41 | 40 | 40 | 408,000 | 400 |
| 2011-11-22 | 41 | 43 | 41 | 42 | 219,000 | 420 |
| 2011-11-21 | 42 | 42 | 41 | 41 | 51,000 | 410 |
| 2011-11-18 | 41 | 42 | 41 | 42 | 256,000 | 420 |
| 2011-11-17 | 42 | 42 | 41 | 42 | 411,000 | 420 |
| 2011-11-16 | 43 | 43 | 42 | 42 | 53,000 | 420 |
| 2011-11-15 | 44 | 44 | 43 | 43 | 396,000 | 430 |
| 2011-11-14 | 43 | 44 | 42 | 44 | 308,000 | 440 |
| 2011-11-11 | 41 | 43 | 41 | 43 | 629,000 | 430 |
| 2011-11-10 | 42 | 43 | 40 | 42 | 814,000 | 420 |
| 2011-11-09 | 42 | 44 | 42 | 44 | 794,000 | 440 |
| 2011-11-08 | 44 | 44 | 42 | 42 | 450,000 | 420 |
| 2011-11-07 | 44 | 45 | 44 | 44 | 198,000 | 440 |
| 2011-11-04 | 44 | 45 | 44 | 45 | 453,000 | 450 |
| 2011-11-02 | 44 | 45 | 44 | 44 | 78,000 | 440 |
| 2011-11-01 | 45 | 45 | 44 | 45 | 298,000 | 450 |
| 2011-10-31 | 46 | 46 | 45 | 45 | 635,000 | 450 |
| 2011-10-28 | 46 | 47 | 45 | 46 | 143,000 | 460 |
| 2011-10-27 | 46 | 46 | 45 | 45 | 105,000 | 450 |
| 2011-10-26 | 45 | 46 | 45 | 46 | 80,000 | 460 |
| 2011-10-25 | 46 | 47 | 45 | 45 | 194,000 | 450 |
| 2011-10-24 | 46 | 47 | 45 | 46 | 224,000 | 460 |
| 2011-10-21 | 46 | 46 | 45 | 45 | 33,000 | 450 |
| 2011-10-20 | 46 | 46 | 45 | 45 | 62,000 | 450 |
| 2011-10-19 | 46 | 46 | 45 | 45 | 57,000 | 450 |
| 2011-10-18 | 46 | 47 | 45 | 45 | 115,000 | 450 |
| 2011-10-17 | 47 | 47 | 45 | 46 | 308,000 | 460 |
| 2011-10-14 | 45 | 46 | 45 | 46 | 139,000 | 460 |
| 2011-10-13 | 46 | 47 | 46 | 46 | 125,000 | 460 |
| 2011-10-12 | 47 | 47 | 45 | 46 | 329,000 | 460 |
| 2011-10-11 | 46 | 47 | 46 | 46 | 444,000 | 460 |
| 2011-10-07 | 46 | 47 | 45 | 45 | 399,000 | 450 |
| 2011-10-06 | 45 | 47 | 45 | 46 | 274,000 | 460 |
| 2011-10-05 | 46 | 47 | 45 | 45 | 194,000 | 450 |
| 2011-10-04 | 46 | 47 | 45 | 46 | 308,000 | 460 |
| 2011-10-03 | 47 | 48 | 46 | 48 | 278,000 | 480 |
| 2011-09-30 | 49 | 49 | 47 | 47 | 154,000 | 470 |
| 2011-09-29 | 47 | 49 | 47 | 48 | 271,000 | 480 |
| 2011-09-28 | 46 | 49 | 45 | 49 | 369,000 | 490 |
| 2011-09-27 | 46 | 47 | 45 | 45 | 256,000 | 450 |
| 2011-09-26 | 48 | 48 | 45 | 46 | 472,000 | 460 |
| 2011-09-22 | 48 | 48 | 46 | 48 | 523,000 | 480 |
| 2011-09-21 | 48 | 49 | 48 | 48 | 66,000 | 480 |
| 2011-09-20 | 48 | 49 | 48 | 48 | 137,000 | 480 |
| 2011-09-16 | 50 | 50 | 48 | 49 | 235,000 | 490 |
| 2011-09-15 | 50 | 51 | 49 | 50 | 500,000 | 500 |
| 2011-09-14 | 49 | 51 | 48 | 48 | 832,000 | 480 |
| 2011-09-13 | 48 | 50 | 48 | 49 | 454,000 | 490 |
| 2011-09-12 | 47 | 49 | 46 | 47 | 538,000 | 470 |
| 2011-09-09 | 47 | 48 | 47 | 47 | 783,000 | 470 |
| 2011-09-08 | 49 | 49 | 47 | 48 | 381,000 | 480 |
| 2011-09-07 | 48 | 49 | 47 | 49 | 600,000 | 490 |
| 2011-09-06 | 50 | 50 | 48 | 48 | 684,000 | 480 |
| 2011-09-05 | 50 | 50 | 49 | 50 | 305,000 | 500 |
| 2011-09-02 | 50 | 51 | 49 | 50 | 421,000 | 500 |
| 2011-09-01 | 52 | 52 | 50 | 50 | 412,000 | 500 |
| 2011-08-31 | 51 | 52 | 50 | 52 | 1,592,000 | 520 |
| 2011-08-30 | 50 | 51 | 49 | 51 | 718,000 | 510 |
| 2011-08-29 | 50 | 51 | 49 | 50 | 1,321,000 | 500 |
| 2011-08-26 | 50 | 51 | 49 | 50 | 2,123,000 | 500 |
| 2011-08-25 | 52 | 53 | 50 | 50 | 6,638,000 | 500 |
| 2011-08-24 | 50 | 57 | 50 | 51 | 25,287,000 | 510 |
| 2011-08-23 | 47 | 53 | 46 | 53 | 23,765,000 | 530 |
| 2011-08-22 | 42 | 43 | 42 | 42 | 638,000 | 420 |
| 2011-08-19 | 43 | 44 | 43 | 44 | 227,000 | 440 |
| 2011-08-18 | 46 | 46 | 45 | 45 | 265,000 | 450 |
| 2011-08-17 | 46 | 46 | 45 | 46 | 120,000 | 460 |
| 2011-08-16 | 47 | 47 | 45 | 45 | 966,000 | 450 |
| 2011-08-15 | 45 | 47 | 45 | 46 | 990,000 | 460 |
| 2011-08-12 | 45 | 46 | 43 | 43 | 468,000 | 430 |
| 2011-08-11 | 43 | 45 | 42 | 44 | 421,000 | 440 |
| 2011-08-10 | 44 | 47 | 44 | 44 | 786,000 | 440 |
| 2011-08-09 | 41 | 43 | 40 | 43 | 982,000 | 430 |
| 2011-08-08 | 45 | 45 | 42 | 43 | 1,039,000 | 430 |
| 2011-08-05 | 46 | 47 | 45 | 45 | 817,000 | 450 |
| 2011-08-04 | 48 | 49 | 47 | 48 | 288,000 | 480 |
| 2011-08-03 | 49 | 49 | 47 | 48 | 583,000 | 480 |
| 2011-08-02 | 49 | 50 | 48 | 48 | 190,000 | 480 |
| 2011-08-01 | 49 | 50 | 49 | 50 | 154,000 | 500 |
| 2011-07-29 | 49 | 50 | 49 | 49 | 342,000 | 490 |
| 2011-07-28 | 50 | 50 | 49 | 50 | 448,000 | 500 |
| 2011-07-27 | 51 | 51 | 50 | 50 | 298,000 | 500 |
| 2011-07-26 | 51 | 52 | 50 | 51 | 389,000 | 510 |
| 2011-07-25 | 51 | 51 | 50 | 50 | 131,000 | 500 |
| 2011-07-22 | 51 | 52 | 51 | 51 | 272,000 | 510 |
| 2011-07-21 | 52 | 52 | 51 | 51 | 515,000 | 510 |
| 2011-07-20 | 51 | 54 | 50 | 53 | 1,526,000 | 530 |
| 2011-07-19 | 50 | 51 | 50 | 51 | 109,000 | 510 |
| 2011-07-15 | 51 | 51 | 50 | 50 | 264,000 | 500 |
| 2011-07-14 | 51 | 51 | 50 | 51 | 375,000 | 510 |
| 2011-07-13 | 51 | 51 | 50 | 51 | 79,000 | 510 |
| 2011-07-12 | 52 | 52 | 51 | 51 | 245,000 | 510 |
| 2011-07-11 | 51 | 52 | 51 | 52 | 192,000 | 520 |
| 2011-07-08 | 53 | 53 | 51 | 52 | 426,000 | 520 |
| 2011-07-07 | 52 | 53 | 51 | 52 | 622,000 | 520 |
| 2011-07-06 | 53 | 53 | 51 | 53 | 550,000 | 530 |
| 2011-07-05 | 56 | 57 | 52 | 53 | 5,102,000 | 530 |
| 2011-07-04 | 51 | 53 | 51 | 52 | 488,000 | 520 |
| 2011-07-01 | 50 | 52 | 50 | 50 | 1,053,000 | 500 |
| 2011-06-30 | 50 | 50 | 49 | 50 | 105,000 | 500 |
| 2011-06-29 | 50 | 50 | 49 | 49 | 200,000 | 490 |
| 2011-06-28 | 50 | 50 | 49 | 49 | 56,000 | 490 |
| 2011-06-27 | 50 | 50 | 48 | 49 | 241,000 | 490 |
| 2011-06-24 | 49 | 50 | 49 | 50 | 45,000 | 500 |
| 2011-06-23 | 50 | 50 | 49 | 49 | 455,000 | 490 |
| 2011-06-22 | 49 | 50 | 49 | 50 | 324,000 | 500 |
| 2011-06-21 | 48 | 49 | 48 | 49 | 226,000 | 490 |
| 2011-06-20 | 48 | 49 | 47 | 48 | 237,000 | 480 |
| 2011-06-17 | 49 | 50 | 47 | 47 | 484,000 | 470 |
| 2011-06-16 | 49 | 50 | 48 | 49 | 186,000 | 490 |
| 2011-06-15 | 50 | 50 | 48 | 50 | 487,000 | 500 |
| 2011-06-14 | 48 | 49 | 47 | 49 | 414,000 | 490 |
| 2011-06-13 | 47 | 49 | 47 | 47 | 883,000 | 470 |
| 2011-06-10 | 48 | 52 | 47 | 47 | 2,394,000 | 470 |
| 2011-06-09 | 47 | 48 | 47 | 47 | 253,000 | 470 |
| 2011-06-08 | 47 | 48 | 47 | 47 | 83,000 | 470 |
| 2011-06-07 | 47 | 47 | 46 | 47 | 487,000 | 470 |
| 2011-06-06 | 49 | 49 | 47 | 47 | 474,000 | 470 |
| 2011-06-03 | 49 | 50 | 49 | 49 | 280,000 | 490 |
| 2011-06-02 | 50 | 51 | 49 | 49 | 523,000 | 490 |
| 2011-06-01 | 52 | 52 | 50 | 51 | 308,000 | 510 |
| 2011-05-31 | 50 | 52 | 50 | 52 | 68,000 | 520 |
| 2011-05-30 | 51 | 52 | 51 | 51 | 288,000 | 510 |
| 2011-05-27 | 52 | 52 | 51 | 51 | 166,000 | 510 |
| 2011-05-26 | 50 | 52 | 50 | 52 | 633,000 | 520 |
| 2011-05-25 | 50 | 51 | 50 | 50 | 333,000 | 500 |
| 2011-05-24 | 50 | 51 | 50 | 50 | 276,000 | 500 |
| 2011-05-23 | 51 | 51 | 50 | 50 | 186,000 | 500 |
| 2011-05-20 | 51 | 52 | 50 | 51 | 335,000 | 510 |
| 2011-05-19 | 51 | 52 | 51 | 51 | 325,000 | 510 |
| 2011-05-18 | 52 | 52 | 51 | 51 | 219,000 | 510 |
| 2011-05-17 | 52 | 52 | 51 | 52 | 341,000 | 520 |
| 2011-05-16 | 54 | 54 | 52 | 52 | 410,000 | 520 |
| 2011-05-13 | 55 | 55 | 53 | 54 | 275,000 | 540 |
| 2011-05-12 | 54 | 55 | 54 | 55 | 321,000 | 550 |
| 2011-05-11 | 55 | 55 | 54 | 55 | 572,000 | 550 |
| 2011-05-10 | 54 | 55 | 53 | 55 | 265,000 | 550 |
| 2011-05-09 | 54 | 55 | 53 | 53 | 172,000 | 530 |
| 2011-05-06 | 54 | 55 | 54 | 54 | 126,000 | 540 |
| 2011-05-02 | 55 | 55 | 54 | 54 | 191,000 | 540 |
| 2011-04-28 | 54 | 55 | 53 | 55 | 351,000 | 550 |
| 2011-04-27 | 54 | 55 | 53 | 53 | 260,000 | 530 |
| 2011-04-26 | 54 | 54 | 53 | 54 | 295,000 | 540 |
| 2011-04-25 | 55 | 55 | 54 | 54 | 264,000 | 540 |
| 2011-04-22 | 55 | 55 | 54 | 55 | 320,000 | 550 |
| 2011-04-21 | 55 | 56 | 55 | 55 | 333,000 | 550 |
| 2011-04-20 | 55 | 56 | 54 | 54 | 781,000 | 540 |
| 2011-04-19 | 57 | 57 | 53 | 54 | 1,557,000 | 540 |
| 2011-04-18 | 57 | 58 | 56 | 58 | 531,000 | 580 |
| 2011-04-15 | 60 | 61 | 57 | 57 | 1,697,000 | 570 |
| 2011-04-14 | 57 | 62 | 57 | 61 | 4,177,000 | 610 |
| 2011-04-13 | 56 | 57 | 55 | 56 | 473,000 | 560 |
| 2011-04-12 | 59 | 59 | 57 | 57 | 592,000 | 570 |
| 2011-04-11 | 59 | 60 | 58 | 59 | 831,000 | 590 |
| 2011-04-08 | 55 | 58 | 55 | 57 | 611,000 | 570 |
| 2011-04-07 | 56 | 57 | 55 | 56 | 678,000 | 560 |
| 2011-04-06 | 55 | 59 | 54 | 56 | 1,923,000 | 560 |
| 2011-04-05 | 58 | 58 | 54 | 55 | 1,472,000 | 550 |
| 2011-04-04 | 57 | 58 | 56 | 58 | 936,000 | 580 |
| 2011-04-01 | 56 | 57 | 55 | 57 | 960,000 | 570 |
| 2011-03-31 | 55 | 56 | 54 | 56 | 409,000 | 560 |
| 2011-03-30 | 53 | 55 | 53 | 55 | 496,000 | 550 |
| 2011-03-29 | 53 | 53 | 51 | 53 | 507,000 | 530 |
| 2011-03-28 | 53 | 54 | 52 | 53 | 358,000 | 530 |
| 2011-03-25 | 55 | 55 | 52 | 52 | 717,000 | 520 |
| 2011-03-24 | 56 | 56 | 54 | 54 | 859,000 | 540 |
| 2011-03-23 | 56 | 57 | 54 | 55 | 1,141,000 | 550 |
| 2011-03-22 | 55 | 56 | 54 | 55 | 1,416,000 | 550 |
| 2011-03-18 | 50 | 55 | 49 | 51 | 1,606,000 | 510 |
| 2011-03-17 | 43 | 48 | 43 | 48 | 1,119,000 | 480 |
| 2011-03-16 | 41 | 48 | 41 | 48 | 1,778,000 | 480 |
| 2011-03-15 | 50 | 50 | 38 | 43 | 3,264,000 | 430 |
| 2011-03-14 | 49 | 56 | 44 | 55 | 2,451,000 | 550 |
| 2011-03-11 | 64 | 65 | 63 | 64 | 1,038,000 | 640 |
| 2011-03-10 | 65 | 66 | 64 | 66 | 690,000 | 660 |
| 2011-03-09 | 67 | 68 | 65 | 65 | 1,419,000 | 650 |
| 2011-03-08 | 70 | 70 | 66 | 66 | 1,595,000 | 660 |
| 2011-03-07 | 69 | 74 | 68 | 69 | 6,514,000 | 690 |
| 2011-03-04 | 65 | 69 | 65 | 68 | 2,748,000 | 680 |
| 2011-03-03 | 65 | 65 | 63 | 64 | 992,000 | 640 |
| 2011-03-02 | 65 | 66 | 64 | 64 | 513,000 | 640 |
| 2011-03-01 | 66 | 67 | 65 | 66 | 552,000 | 660 |
| 2011-02-28 | 64 | 66 | 64 | 65 | 573,000 | 650 |
| 2011-02-25 | 64 | 64 | 62 | 64 | 822,000 | 640 |
| 2011-02-24 | 65 | 66 | 64 | 64 | 521,000 | 640 |
| 2011-02-23 | 67 | 68 | 65 | 65 | 1,625,000 | 650 |
| 2011-02-22 | 70 | 71 | 67 | 68 | 1,666,000 | 680 |
| 2011-02-21 | 68 | 71 | 66 | 69 | 2,431,000 | 690 |
| 2011-02-18 | 66 | 69 | 66 | 69 | 3,003,000 | 690 |
| 2011-02-17 | 65 | 66 | 64 | 65 | 632,000 | 650 |
| 2011-02-16 | 64 | 65 | 63 | 64 | 927,000 | 640 |
| 2011-02-15 | 66 | 66 | 63 | 64 | 841,000 | 640 |
| 2011-02-14 | 63 | 65 | 63 | 65 | 848,000 | 650 |
| 2011-02-10 | 64 | 64 | 62 | 63 | 1,190,000 | 630 |
| 2011-02-09 | 65 | 65 | 64 | 65 | 173,000 | 650 |
| 2011-02-08 | 65 | 65 | 64 | 64 | 314,000 | 640 |
| 2011-02-07 | 64 | 65 | 64 | 65 | 198,000 | 650 |
| 2011-02-04 | 64 | 65 | 64 | 64 | 165,000 | 640 |
| 2011-02-03 | 66 | 66 | 64 | 64 | 533,000 | 640 |
| 2011-02-02 | 64 | 66 | 64 | 66 | 634,000 | 660 |
| 2011-02-01 | 64 | 65 | 63 | 64 | 283,000 | 640 |
| 2011-01-31 | 62 | 63 | 61 | 63 | 508,000 | 630 |
| 2011-01-28 | 64 | 64 | 62 | 63 | 621,000 | 630 |
| 2011-01-27 | 66 | 66 | 64 | 64 | 667,000 | 640 |
| 2011-01-26 | 67 | 67 | 66 | 66 | 249,000 | 660 |
| 2011-01-25 | 67 | 68 | 66 | 67 | 336,000 | 670 |
| 2011-01-24 | 66 | 67 | 66 | 67 | 167,000 | 670 |
| 2011-01-21 | 69 | 69 | 65 | 66 | 1,395,000 | 660 |
| 2011-01-20 | 69 | 70 | 68 | 69 | 535,000 | 690 |
| 2011-01-19 | 69 | 70 | 68 | 69 | 2,251,000 | 690 |
| 2011-01-18 | 68 | 69 | 67 | 68 | 782,000 | 680 |
| 2011-01-17 | 70 | 70 | 68 | 68 | 646,000 | 680 |
| 2011-01-14 | 68 | 70 | 67 | 70 | 2,338,000 | 700 |
| 2011-01-13 | 69 | 70 | 67 | 68 | 2,084,000 | 680 |
| 2011-01-12 | 71 | 74 | 69 | 70 | 11,655,000 | 700 |
| 2011-01-11 | 65 | 65 | 64 | 65 | 318,000 | 650 |
| 2011-01-07 | 63 | 66 | 63 | 64 | 1,476,000 | 640 |
| 2011-01-06 | 63 | 64 | 62 | 64 | 444,000 | 640 |
| 2011-01-05 | 63 | 65 | 63 | 63 | 1,129,000 | 630 |
| 2011-01-04 | 62 | 63 | 62 | 62 | 289,000 | 620 |
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
