8260 (株)井筒屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 60 | 62 | 57 | 59 | 2,656,000 | 590 |
| 2012-12-27 | 57 | 60 | 56 | 59 | 4,323,000 | 590 |
| 2012-12-26 | 55 | 56 | 54 | 55 | 918,000 | 550 |
| 2012-12-25 | 54 | 55 | 54 | 54 | 922,000 | 540 |
| 2012-12-21 | 55 | 55 | 54 | 54 | 1,292,000 | 540 |
| 2012-12-20 | 55 | 56 | 54 | 54 | 1,612,000 | 540 |
| 2012-12-19 | 55 | 56 | 54 | 56 | 941,000 | 560 |
| 2012-12-18 | 54 | 55 | 53 | 54 | 984,000 | 540 |
| 2012-12-17 | 55 | 55 | 53 | 53 | 666,000 | 530 |
| 2012-12-14 | 54 | 55 | 53 | 54 | 1,006,000 | 540 |
| 2012-12-13 | 55 | 55 | 54 | 54 | 689,000 | 540 |
| 2012-12-12 | 55 | 55 | 52 | 55 | 2,202,000 | 550 |
| 2012-12-11 | 54 | 55 | 54 | 54 | 975,000 | 540 |
| 2012-12-10 | 55 | 56 | 53 | 54 | 1,544,000 | 540 |
| 2012-12-07 | 54 | 55 | 53 | 54 | 1,293,000 | 540 |
| 2012-12-06 | 54 | 54 | 52 | 53 | 359,000 | 530 |
| 2012-12-05 | 52 | 54 | 52 | 54 | 741,000 | 540 |
| 2012-12-04 | 52 | 53 | 52 | 52 | 263,000 | 520 |
| 2012-12-03 | 53 | 54 | 52 | 53 | 578,000 | 530 |
| 2012-11-30 | 52 | 55 | 52 | 53 | 1,881,000 | 530 |
| 2012-11-29 | 51 | 53 | 51 | 52 | 1,064,000 | 520 |
| 2012-11-28 | 51 | 52 | 51 | 52 | 532,000 | 520 |
| 2012-11-27 | 51 | 52 | 50 | 51 | 409,000 | 510 |
| 2012-11-26 | 51 | 52 | 51 | 51 | 713,000 | 510 |
| 2012-11-22 | 52 | 53 | 48 | 51 | 2,650,000 | 510 |
| 2012-11-21 | 53 | 54 | 51 | 52 | 1,264,000 | 520 |
| 2012-11-20 | 53 | 54 | 52 | 53 | 1,245,000 | 530 |
| 2012-11-19 | 52 | 53 | 51 | 53 | 504,000 | 530 |
| 2012-11-16 | 52 | 53 | 51 | 52 | 910,000 | 520 |
| 2012-11-15 | 51 | 52 | 50 | 52 | 990,000 | 520 |
| 2012-11-14 | 50 | 50 | 50 | 50 | 292,000 | 500 |
| 2012-11-13 | 51 | 51 | 49 | 50 | 922,000 | 500 |
| 2012-11-12 | 52 | 53 | 50 | 50 | 1,001,000 | 500 |
| 2012-11-09 | 53 | 55 | 50 | 51 | 3,334,000 | 510 |
| 2012-11-08 | 50 | 54 | 49 | 54 | 3,310,000 | 540 |
| 2012-11-07 | 50 | 50 | 49 | 49 | 116,000 | 490 |
| 2012-11-06 | 50 | 50 | 49 | 50 | 43,000 | 500 |
| 2012-11-05 | 50 | 50 | 50 | 50 | 195,000 | 500 |
| 2012-11-02 | 51 | 51 | 50 | 50 | 321,000 | 500 |
| 2012-11-01 | 50 | 51 | 50 | 51 | 293,000 | 510 |
| 2012-10-31 | 50 | 51 | 49 | 49 | 830,000 | 490 |
| 2012-10-30 | 49 | 50 | 49 | 50 | 585,000 | 500 |
| 2012-10-29 | 50 | 51 | 49 | 49 | 338,000 | 490 |
| 2012-10-26 | 50 | 51 | 49 | 50 | 306,000 | 500 |
| 2012-10-25 | 50 | 50 | 49 | 50 | 450,000 | 500 |
| 2012-10-24 | 50 | 50 | 49 | 50 | 205,000 | 500 |
| 2012-10-23 | 50 | 51 | 50 | 50 | 276,000 | 500 |
| 2012-10-22 | 50 | 50 | 49 | 50 | 232,000 | 500 |
| 2012-10-19 | 49 | 51 | 49 | 51 | 694,000 | 510 |
| 2012-10-18 | 50 | 50 | 49 | 50 | 395,000 | 500 |
| 2012-10-17 | 49 | 50 | 48 | 49 | 696,000 | 490 |
| 2012-10-16 | 48 | 50 | 48 | 50 | 887,000 | 500 |
| 2012-10-15 | 49 | 49 | 48 | 48 | 650,000 | 480 |
| 2012-10-12 | 48 | 48 | 47 | 47 | 657,000 | 470 |
| 2012-10-11 | 48 | 49 | 47 | 48 | 958,000 | 480 |
| 2012-10-10 | 48 | 48 | 47 | 48 | 777,000 | 480 |
| 2012-10-09 | 48 | 49 | 48 | 48 | 340,000 | 480 |
| 2012-10-05 | 50 | 50 | 47 | 48 | 2,668,000 | 480 |
| 2012-10-04 | 51 | 52 | 50 | 52 | 1,137,000 | 520 |
| 2012-10-03 | 50 | 52 | 50 | 51 | 1,327,000 | 510 |
| 2012-10-02 | 49 | 50 | 48 | 50 | 984,000 | 500 |
| 2012-10-01 | 48 | 49 | 47 | 49 | 503,000 | 490 |
| 2012-09-28 | 47 | 48 | 47 | 48 | 407,000 | 480 |
| 2012-09-27 | 47 | 48 | 47 | 47 | 438,000 | 470 |
| 2012-09-26 | 48 | 48 | 47 | 47 | 105,000 | 470 |
| 2012-09-25 | 47 | 48 | 47 | 48 | 140,000 | 480 |
| 2012-09-24 | 47 | 48 | 46 | 47 | 236,000 | 470 |
| 2012-09-21 | 48 | 48 | 47 | 47 | 380,000 | 470 |
| 2012-09-20 | 50 | 50 | 48 | 48 | 280,000 | 480 |
| 2012-09-19 | 49 | 50 | 48 | 49 | 309,000 | 490 |
| 2012-09-18 | 49 | 50 | 48 | 49 | 509,000 | 490 |
| 2012-09-14 | 48 | 49 | 47 | 49 | 708,000 | 490 |
| 2012-09-13 | 47 | 48 | 47 | 48 | 303,000 | 480 |
| 2012-09-12 | 47 | 48 | 46 | 46 | 269,000 | 460 |
| 2012-09-11 | 47 | 47 | 46 | 47 | 347,000 | 470 |
| 2012-09-10 | 47 | 48 | 46 | 48 | 205,000 | 480 |
| 2012-09-07 | 47 | 47 | 46 | 46 | 447,000 | 460 |
| 2012-09-06 | 46 | 47 | 46 | 46 | 225,000 | 460 |
| 2012-09-05 | 47 | 48 | 46 | 47 | 296,000 | 470 |
| 2012-09-04 | 48 | 49 | 48 | 48 | 333,000 | 480 |
| 2012-09-03 | 49 | 49 | 48 | 48 | 84,000 | 480 |
| 2012-08-31 | 49 | 49 | 48 | 48 | 130,000 | 480 |
| 2012-08-30 | 49 | 50 | 49 | 49 | 280,000 | 490 |
| 2012-08-29 | 48 | 49 | 48 | 49 | 141,000 | 490 |
| 2012-08-28 | 49 | 50 | 48 | 48 | 652,000 | 480 |
| 2012-08-27 | 49 | 50 | 49 | 49 | 294,000 | 490 |
| 2012-08-24 | 50 | 51 | 49 | 49 | 413,000 | 490 |
| 2012-08-23 | 51 | 52 | 50 | 51 | 628,000 | 510 |
| 2012-08-22 | 50 | 53 | 49 | 53 | 1,115,000 | 530 |
| 2012-08-21 | 50 | 50 | 49 | 50 | 647,000 | 500 |
| 2012-08-20 | 51 | 51 | 49 | 50 | 489,000 | 500 |
| 2012-08-17 | 52 | 52 | 50 | 51 | 294,000 | 510 |
| 2012-08-16 | 51 | 51 | 50 | 51 | 249,000 | 510 |
| 2012-08-15 | 51 | 51 | 50 | 51 | 457,000 | 510 |
| 2012-08-14 | 49 | 52 | 49 | 52 | 680,000 | 520 |
| 2012-08-13 | 49 | 49 | 49 | 49 | 161,000 | 490 |
| 2012-08-10 | 49 | 49 | 48 | 49 | 145,000 | 490 |
| 2012-08-09 | 49 | 50 | 48 | 49 | 423,000 | 490 |
| 2012-08-08 | 49 | 49 | 48 | 49 | 278,000 | 490 |
| 2012-08-07 | 48 | 49 | 47 | 48 | 241,000 | 480 |
| 2012-08-06 | 48 | 49 | 47 | 49 | 190,000 | 490 |
| 2012-08-03 | 47 | 48 | 47 | 48 | 174,000 | 480 |
| 2012-08-02 | 48 | 49 | 48 | 49 | 216,000 | 490 |
| 2012-08-01 | 49 | 49 | 47 | 48 | 206,000 | 480 |
| 2012-07-31 | 48 | 49 | 47 | 49 | 159,000 | 490 |
| 2012-07-30 | 47 | 48 | 47 | 48 | 119,000 | 480 |
| 2012-07-27 | 48 | 48 | 47 | 47 | 257,000 | 470 |
| 2012-07-26 | 45 | 47 | 45 | 47 | 389,000 | 470 |
| 2012-07-25 | 45 | 46 | 44 | 44 | 350,000 | 440 |
| 2012-07-24 | 46 | 46 | 45 | 45 | 670,000 | 450 |
| 2012-07-23 | 47 | 47 | 46 | 46 | 358,000 | 460 |
| 2012-07-20 | 49 | 49 | 47 | 47 | 432,000 | 470 |
| 2012-07-19 | 49 | 49 | 48 | 49 | 123,000 | 490 |
| 2012-07-18 | 51 | 51 | 48 | 48 | 293,000 | 480 |
| 2012-07-17 | 51 | 51 | 49 | 50 | 252,000 | 500 |
| 2012-07-13 | 48 | 50 | 48 | 49 | 506,000 | 490 |
| 2012-07-12 | 50 | 50 | 47 | 48 | 557,000 | 480 |
| 2012-07-11 | 51 | 51 | 49 | 49 | 578,000 | 490 |
| 2012-07-10 | 52 | 53 | 51 | 51 | 789,000 | 510 |
| 2012-07-09 | 52 | 52 | 51 | 51 | 368,000 | 510 |
| 2012-07-06 | 52 | 53 | 52 | 52 | 224,000 | 520 |
| 2012-07-05 | 53 | 54 | 52 | 54 | 733,000 | 540 |
| 2012-07-04 | 57 | 57 | 53 | 54 | 3,080,000 | 540 |
| 2012-07-03 | 51 | 54 | 51 | 54 | 1,110,000 | 540 |
| 2012-07-02 | 51 | 52 | 50 | 51 | 515,000 | 510 |
| 2012-06-29 | 49 | 51 | 49 | 51 | 415,000 | 510 |
| 2012-06-28 | 51 | 51 | 49 | 50 | 404,000 | 500 |
| 2012-06-27 | 49 | 51 | 47 | 50 | 867,000 | 500 |
| 2012-06-26 | 48 | 49 | 47 | 48 | 333,000 | 480 |
| 2012-06-25 | 49 | 49 | 48 | 48 | 368,000 | 480 |
| 2012-06-22 | 46 | 49 | 46 | 48 | 682,000 | 480 |
| 2012-06-21 | 46 | 49 | 46 | 47 | 1,331,000 | 470 |
| 2012-06-20 | 45 | 46 | 45 | 46 | 161,000 | 460 |
| 2012-06-19 | 45 | 45 | 44 | 44 | 284,000 | 440 |
| 2012-06-18 | 45 | 46 | 45 | 45 | 57,000 | 450 |
| 2012-06-15 | 46 | 46 | 44 | 44 | 741,000 | 440 |
| 2012-06-14 | 45 | 46 | 45 | 45 | 262,000 | 450 |
| 2012-06-13 | 45 | 46 | 44 | 46 | 611,000 | 460 |
| 2012-06-12 | 45 | 45 | 44 | 45 | 117,000 | 450 |
| 2012-06-11 | 44 | 46 | 44 | 45 | 234,000 | 450 |
| 2012-06-08 | 47 | 47 | 44 | 45 | 324,000 | 450 |
| 2012-06-07 | 45 | 47 | 45 | 47 | 654,000 | 470 |
| 2012-06-06 | 44 | 45 | 43 | 45 | 276,000 | 450 |
| 2012-06-05 | 43 | 44 | 42 | 43 | 159,000 | 430 |
| 2012-06-04 | 43 | 43 | 41 | 42 | 513,000 | 420 |
| 2012-06-01 | 44 | 45 | 44 | 44 | 77,000 | 440 |
| 2012-05-31 | 45 | 45 | 44 | 44 | 136,000 | 440 |
| 2012-05-30 | 45 | 46 | 44 | 46 | 169,000 | 460 |
| 2012-05-29 | 45 | 46 | 44 | 46 | 88,000 | 460 |
| 2012-05-28 | 46 | 46 | 44 | 44 | 267,000 | 440 |
| 2012-05-25 | 47 | 48 | 46 | 47 | 163,000 | 470 |
| 2012-05-24 | 46 | 47 | 45 | 47 | 157,000 | 470 |
| 2012-05-23 | 46 | 46 | 45 | 45 | 101,000 | 450 |
| 2012-05-22 | 47 | 48 | 46 | 46 | 197,000 | 460 |
| 2012-05-21 | 45 | 47 | 45 | 47 | 185,000 | 470 |
| 2012-05-18 | 46 | 46 | 45 | 45 | 340,000 | 450 |
| 2012-05-17 | 45 | 49 | 44 | 47 | 560,000 | 470 |
| 2012-05-16 | 46 | 46 | 44 | 45 | 105,000 | 450 |
| 2012-05-15 | 44 | 46 | 42 | 46 | 1,105,000 | 460 |
| 2012-05-14 | 46 | 47 | 43 | 44 | 1,192,000 | 440 |
| 2012-05-11 | 48 | 49 | 46 | 47 | 488,000 | 470 |
| 2012-05-10 | 48 | 49 | 47 | 48 | 414,000 | 480 |
| 2012-05-09 | 49 | 49 | 48 | 48 | 356,000 | 480 |
| 2012-05-08 | 48 | 50 | 48 | 49 | 415,000 | 490 |
| 2012-05-07 | 49 | 50 | 47 | 48 | 1,071,000 | 480 |
| 2012-05-02 | 49 | 51 | 49 | 50 | 547,000 | 500 |
| 2012-05-01 | 52 | 52 | 49 | 49 | 968,000 | 490 |
| 2012-04-27 | 53 | 53 | 51 | 51 | 764,000 | 510 |
| 2012-04-26 | 53 | 54 | 53 | 54 | 472,000 | 540 |
| 2012-04-25 | 54 | 54 | 53 | 53 | 458,000 | 530 |
| 2012-04-24 | 54 | 55 | 53 | 54 | 790,000 | 540 |
| 2012-04-23 | 55 | 56 | 53 | 54 | 993,000 | 540 |
| 2012-04-20 | 55 | 56 | 54 | 56 | 280,000 | 560 |
| 2012-04-19 | 55 | 56 | 54 | 54 | 641,000 | 540 |
| 2012-04-18 | 57 | 57 | 54 | 55 | 1,706,000 | 550 |
| 2012-04-17 | 57 | 58 | 55 | 56 | 3,862,000 | 560 |
| 2012-04-16 | 60 | 61 | 59 | 61 | 1,113,000 | 610 |
| 2012-04-13 | 61 | 61 | 59 | 60 | 1,560,000 | 600 |
| 2012-04-12 | 61 | 61 | 60 | 61 | 1,079,000 | 610 |
| 2012-04-11 | 59 | 62 | 59 | 61 | 4,893,000 | 610 |
| 2012-04-10 | 63 | 63 | 60 | 60 | 4,194,000 | 600 |
| 2012-04-09 | 66 | 67 | 62 | 63 | 12,762,000 | 630 |
| 2012-04-06 | 59 | 59 | 58 | 59 | 1,044,000 | 590 |
| 2012-04-05 | 58 | 59 | 57 | 59 | 581,000 | 590 |
| 2012-04-04 | 57 | 59 | 57 | 58 | 1,374,000 | 580 |
| 2012-04-03 | 58 | 59 | 57 | 57 | 500,000 | 570 |
| 2012-04-02 | 57 | 59 | 57 | 57 | 523,000 | 570 |
| 2012-03-30 | 57 | 57 | 56 | 57 | 270,000 | 570 |
| 2012-03-29 | 57 | 57 | 56 | 57 | 207,000 | 570 |
| 2012-03-28 | 56 | 57 | 55 | 57 | 371,000 | 570 |
| 2012-03-27 | 57 | 57 | 55 | 56 | 580,000 | 560 |
| 2012-03-26 | 57 | 58 | 56 | 56 | 869,000 | 560 |
| 2012-03-23 | 59 | 59 | 56 | 56 | 3,050,000 | 560 |
| 2012-03-22 | 56 | 60 | 55 | 60 | 4,210,000 | 600 |
| 2012-03-21 | 54 | 57 | 54 | 56 | 2,021,000 | 560 |
| 2012-03-19 | 55 | 55 | 53 | 53 | 584,000 | 530 |
| 2012-03-16 | 56 | 56 | 54 | 55 | 328,000 | 550 |
| 2012-03-15 | 55 | 56 | 55 | 56 | 634,000 | 560 |
| 2012-03-14 | 55 | 56 | 55 | 56 | 398,000 | 560 |
| 2012-03-13 | 55 | 56 | 54 | 54 | 2,096,000 | 540 |
| 2012-03-12 | 55 | 55 | 54 | 54 | 452,000 | 540 |
| 2012-03-09 | 55 | 56 | 54 | 55 | 926,000 | 550 |
| 2012-03-08 | 54 | 55 | 54 | 55 | 430,000 | 550 |
| 2012-03-07 | 53 | 54 | 53 | 54 | 508,000 | 540 |
| 2012-03-06 | 54 | 55 | 53 | 53 | 1,044,000 | 530 |
| 2012-03-05 | 55 | 56 | 53 | 54 | 1,108,000 | 540 |
| 2012-03-02 | 56 | 56 | 53 | 53 | 1,801,000 | 530 |
| 2012-03-01 | 56 | 57 | 55 | 56 | 1,731,000 | 560 |
| 2012-02-29 | 55 | 60 | 55 | 58 | 8,376,000 | 580 |
| 2012-02-28 | 57 | 58 | 52 | 54 | 3,909,000 | 540 |
| 2012-02-27 | 58 | 59 | 57 | 57 | 3,143,000 | 570 |
| 2012-02-24 | 54 | 65 | 54 | 58 | 17,418,000 | 580 |
| 2012-02-23 | 52 | 54 | 51 | 53 | 1,525,000 | 530 |
| 2012-02-22 | 51 | 54 | 51 | 53 | 2,835,000 | 530 |
| 2012-02-21 | 50 | 52 | 49 | 51 | 840,000 | 510 |
| 2012-02-20 | 51 | 51 | 50 | 50 | 623,000 | 500 |
| 2012-02-17 | 51 | 52 | 50 | 50 | 763,000 | 500 |
| 2012-02-16 | 52 | 52 | 50 | 51 | 526,000 | 510 |
| 2012-02-15 | 51 | 52 | 50 | 52 | 682,000 | 520 |
| 2012-02-14 | 52 | 52 | 50 | 51 | 1,505,000 | 510 |
| 2012-02-13 | 52 | 52 | 51 | 52 | 840,000 | 520 |
| 2012-02-10 | 50 | 54 | 49 | 53 | 5,455,000 | 530 |
| 2012-02-09 | 49 | 51 | 49 | 50 | 1,339,000 | 500 |
| 2012-02-08 | 50 | 50 | 49 | 50 | 232,000 | 500 |
| 2012-02-07 | 48 | 50 | 48 | 49 | 309,000 | 490 |
| 2012-02-06 | 49 | 50 | 48 | 49 | 453,000 | 490 |
| 2012-02-03 | 49 | 50 | 48 | 48 | 406,000 | 480 |
| 2012-02-02 | 49 | 50 | 48 | 49 | 263,000 | 490 |
| 2012-02-01 | 48 | 49 | 47 | 49 | 218,000 | 490 |
| 2012-01-31 | 48 | 49 | 47 | 47 | 239,000 | 470 |
| 2012-01-30 | 47 | 48 | 47 | 48 | 62,000 | 480 |
| 2012-01-27 | 49 | 49 | 47 | 48 | 350,000 | 480 |
| 2012-01-26 | 48 | 49 | 48 | 49 | 345,000 | 490 |
| 2012-01-25 | 49 | 49 | 47 | 49 | 968,000 | 490 |
| 2012-01-24 | 49 | 50 | 48 | 48 | 612,000 | 480 |
| 2012-01-23 | 48 | 49 | 47 | 48 | 488,000 | 480 |
| 2012-01-20 | 48 | 48 | 47 | 47 | 351,000 | 470 |
| 2012-01-19 | 47 | 49 | 47 | 47 | 659,000 | 470 |
| 2012-01-18 | 47 | 47 | 46 | 47 | 546,000 | 470 |
| 2012-01-17 | 46 | 47 | 45 | 46 | 821,000 | 460 |
| 2012-01-16 | 48 | 48 | 46 | 47 | 608,000 | 470 |
| 2012-01-13 | 48 | 49 | 46 | 48 | 2,583,000 | 480 |
| 2012-01-12 | 48 | 52 | 48 | 48 | 19,640,000 | 480 |
| 2012-01-11 | 44 | 45 | 43 | 45 | 1,202,000 | 450 |
| 2012-01-10 | 44 | 44 | 43 | 43 | 90,000 | 430 |
| 2012-01-06 | 44 | 44 | 43 | 43 | 392,000 | 430 |
| 2012-01-05 | 43 | 44 | 43 | 43 | 545,000 | 430 |
| 2012-01-04 | 43 | 43 | 42 | 43 | 115,000 | 430 |
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
