8260 (株)井筒屋 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 89 | 89 | 88 | 88 | 475,000 | 880 |
| 2013-12-27 | 88 | 90 | 87 | 89 | 1,508,000 | 890 |
| 2013-12-26 | 84 | 88 | 84 | 88 | 1,093,000 | 880 |
| 2013-12-25 | 85 | 86 | 82 | 83 | 2,198,000 | 830 |
| 2013-12-24 | 87 | 88 | 85 | 85 | 1,116,000 | 850 |
| 2013-12-20 | 87 | 88 | 85 | 87 | 1,214,000 | 870 |
| 2013-12-19 | 87 | 89 | 87 | 87 | 935,000 | 870 |
| 2013-12-18 | 88 | 89 | 86 | 87 | 1,231,000 | 870 |
| 2013-12-17 | 87 | 89 | 86 | 88 | 1,308,000 | 880 |
| 2013-12-16 | 89 | 89 | 86 | 86 | 1,292,000 | 860 |
| 2013-12-13 | 90 | 90 | 89 | 89 | 1,044,000 | 890 |
| 2013-12-12 | 90 | 90 | 89 | 90 | 1,008,000 | 900 |
| 2013-12-11 | 90 | 92 | 89 | 90 | 1,973,000 | 900 |
| 2013-12-10 | 89 | 90 | 88 | 89 | 971,000 | 890 |
| 2013-12-09 | 90 | 90 | 88 | 90 | 699,000 | 900 |
| 2013-12-06 | 89 | 91 | 88 | 89 | 809,000 | 890 |
| 2013-12-05 | 91 | 92 | 90 | 90 | 721,000 | 900 |
| 2013-12-04 | 92 | 93 | 90 | 91 | 1,383,000 | 910 |
| 2013-12-03 | 95 | 95 | 92 | 92 | 2,836,000 | 920 |
| 2013-12-02 | 89 | 96 | 89 | 95 | 6,338,000 | 950 |
| 2013-11-29 | 88 | 89 | 87 | 88 | 1,077,000 | 880 |
| 2013-11-28 | 87 | 88 | 86 | 87 | 691,000 | 870 |
| 2013-11-27 | 87 | 88 | 87 | 87 | 330,000 | 870 |
| 2013-11-26 | 88 | 88 | 87 | 87 | 400,000 | 870 |
| 2013-11-25 | 88 | 88 | 87 | 88 | 333,000 | 880 |
| 2013-11-22 | 88 | 89 | 87 | 87 | 336,000 | 870 |
| 2013-11-21 | 88 | 89 | 87 | 87 | 331,000 | 870 |
| 2013-11-20 | 89 | 89 | 88 | 89 | 355,000 | 890 |
| 2013-11-19 | 88 | 89 | 87 | 89 | 267,000 | 890 |
| 2013-11-18 | 88 | 89 | 87 | 88 | 781,000 | 880 |
| 2013-11-15 | 88 | 88 | 86 | 88 | 710,000 | 880 |
| 2013-11-14 | 85 | 87 | 85 | 87 | 925,000 | 870 |
| 2013-11-13 | 85 | 87 | 85 | 85 | 1,155,000 | 850 |
| 2013-11-12 | 83 | 85 | 83 | 85 | 703,000 | 850 |
| 2013-11-11 | 84 | 84 | 83 | 84 | 1,304,000 | 840 |
| 2013-11-08 | 85 | 86 | 84 | 84 | 833,000 | 840 |
| 2013-11-07 | 85 | 86 | 85 | 86 | 1,514,000 | 860 |
| 2013-11-06 | 84 | 86 | 84 | 85 | 1,654,000 | 850 |
| 2013-11-05 | 85 | 85 | 83 | 85 | 1,811,000 | 850 |
| 2013-11-01 | 88 | 88 | 85 | 85 | 1,735,000 | 850 |
| 2013-10-31 | 88 | 89 | 88 | 88 | 1,541,000 | 880 |
| 2013-10-30 | 90 | 90 | 88 | 88 | 2,091,000 | 880 |
| 2013-10-29 | 90 | 90 | 89 | 90 | 1,472,000 | 900 |
| 2013-10-28 | 88 | 90 | 88 | 90 | 2,056,000 | 900 |
| 2013-10-25 | 90 | 90 | 88 | 88 | 2,491,000 | 880 |
| 2013-10-24 | 88 | 89 | 87 | 88 | 3,176,000 | 880 |
| 2013-10-23 | 89 | 91 | 88 | 88 | 2,790,000 | 880 |
| 2013-10-22 | 89 | 89 | 87 | 89 | 1,820,000 | 890 |
| 2013-10-21 | 86 | 89 | 86 | 89 | 2,463,000 | 890 |
| 2013-10-18 | 85 | 86 | 84 | 85 | 1,486,000 | 850 |
| 2013-10-17 | 85 | 86 | 84 | 85 | 1,483,000 | 850 |
| 2013-10-16 | 85 | 85 | 83 | 84 | 1,442,000 | 840 |
| 2013-10-15 | 86 | 86 | 85 | 86 | 921,000 | 860 |
| 2013-10-11 | 86 | 87 | 85 | 86 | 1,842,000 | 860 |
| 2013-10-10 | 83 | 85 | 83 | 85 | 1,222,000 | 850 |
| 2013-10-09 | 82 | 84 | 81 | 83 | 3,060,000 | 830 |
| 2013-10-08 | 85 | 85 | 82 | 84 | 2,808,000 | 840 |
| 2013-10-07 | 89 | 90 | 86 | 86 | 2,173,000 | 860 |
| 2013-10-04 | 90 | 91 | 88 | 88 | 2,086,000 | 880 |
| 2013-10-03 | 94 | 94 | 90 | 91 | 4,146,000 | 910 |
| 2013-10-02 | 92 | 106 | 92 | 95 | 32,674,000 | 950 |
| 2013-10-01 | 92 | 94 | 90 | 90 | 2,168,000 | 900 |
| 2013-09-30 | 91 | 94 | 90 | 91 | 3,199,000 | 910 |
| 2013-09-27 | 90 | 91 | 89 | 91 | 1,244,000 | 910 |
| 2013-09-26 | 87 | 89 | 85 | 88 | 1,363,000 | 880 |
| 2013-09-25 | 90 | 92 | 88 | 88 | 2,066,000 | 880 |
| 2013-09-24 | 88 | 92 | 87 | 90 | 2,001,000 | 900 |
| 2013-09-20 | 89 | 89 | 87 | 88 | 736,000 | 880 |
| 2013-09-19 | 89 | 90 | 87 | 89 | 1,309,000 | 890 |
| 2013-09-18 | 91 | 93 | 87 | 88 | 3,159,000 | 880 |
| 2013-09-17 | 84 | 89 | 83 | 88 | 2,393,000 | 880 |
| 2013-09-13 | 81 | 83 | 80 | 81 | 1,754,000 | 810 |
| 2013-09-12 | 80 | 81 | 80 | 81 | 383,000 | 810 |
| 2013-09-11 | 80 | 81 | 79 | 80 | 965,000 | 800 |
| 2013-09-10 | 81 | 81 | 79 | 80 | 588,000 | 800 |
| 2013-09-09 | 79 | 81 | 79 | 80 | 721,000 | 800 |
| 2013-09-06 | 80 | 80 | 77 | 78 | 594,000 | 780 |
| 2013-09-05 | 81 | 81 | 79 | 79 | 440,000 | 790 |
| 2013-09-04 | 80 | 81 | 79 | 81 | 316,000 | 810 |
| 2013-09-03 | 78 | 81 | 78 | 80 | 751,000 | 800 |
| 2013-09-02 | 78 | 78 | 77 | 77 | 902,000 | 770 |
| 2013-08-30 | 80 | 81 | 79 | 79 | 429,000 | 790 |
| 2013-08-29 | 80 | 81 | 79 | 80 | 437,000 | 800 |
| 2013-08-28 | 80 | 80 | 78 | 80 | 760,000 | 800 |
| 2013-08-27 | 83 | 83 | 82 | 82 | 336,000 | 820 |
| 2013-08-26 | 83 | 83 | 82 | 82 | 369,000 | 820 |
| 2013-08-23 | 83 | 84 | 82 | 83 | 257,000 | 830 |
| 2013-08-22 | 82 | 84 | 82 | 83 | 446,000 | 830 |
| 2013-08-21 | 83 | 84 | 82 | 84 | 512,000 | 840 |
| 2013-08-20 | 82 | 83 | 82 | 82 | 568,000 | 820 |
| 2013-08-19 | 83 | 83 | 81 | 82 | 500,000 | 820 |
| 2013-08-16 | 83 | 83 | 82 | 82 | 496,000 | 820 |
| 2013-08-15 | 85 | 85 | 83 | 83 | 533,000 | 830 |
| 2013-08-14 | 84 | 84 | 83 | 84 | 360,000 | 840 |
| 2013-08-13 | 83 | 84 | 82 | 83 | 349,000 | 830 |
| 2013-08-12 | 84 | 84 | 83 | 83 | 226,000 | 830 |
| 2013-08-09 | 85 | 86 | 84 | 84 | 253,000 | 840 |
| 2013-08-08 | 85 | 86 | 85 | 85 | 197,000 | 850 |
| 2013-08-07 | 87 | 87 | 86 | 86 | 284,000 | 860 |
| 2013-08-06 | 86 | 88 | 85 | 87 | 556,000 | 870 |
| 2013-08-05 | 86 | 87 | 86 | 86 | 483,000 | 860 |
| 2013-08-02 | 85 | 86 | 85 | 85 | 595,000 | 850 |
| 2013-08-01 | 85 | 85 | 83 | 84 | 778,000 | 840 |
| 2013-07-31 | 85 | 85 | 84 | 84 | 682,000 | 840 |
| 2013-07-30 | 83 | 86 | 83 | 85 | 1,064,000 | 850 |
| 2013-07-29 | 87 | 87 | 83 | 83 | 1,478,000 | 830 |
| 2013-07-26 | 88 | 89 | 87 | 87 | 1,047,000 | 870 |
| 2013-07-25 | 90 | 90 | 88 | 88 | 744,000 | 880 |
| 2013-07-24 | 90 | 90 | 89 | 90 | 763,000 | 900 |
| 2013-07-23 | 89 | 91 | 89 | 89 | 1,061,000 | 890 |
| 2013-07-22 | 91 | 91 | 89 | 89 | 1,395,000 | 890 |
| 2013-07-19 | 91 | 92 | 89 | 89 | 1,565,000 | 890 |
| 2013-07-18 | 90 | 92 | 90 | 91 | 730,000 | 910 |
| 2013-07-17 | 90 | 92 | 89 | 92 | 1,301,000 | 920 |
| 2013-07-16 | 93 | 93 | 90 | 91 | 1,259,000 | 910 |
| 2013-07-12 | 92 | 92 | 91 | 91 | 1,056,000 | 910 |
| 2013-07-11 | 91 | 92 | 90 | 92 | 1,718,000 | 920 |
| 2013-07-10 | 92 | 95 | 91 | 92 | 3,315,000 | 920 |
| 2013-07-09 | 92 | 93 | 89 | 93 | 8,908,000 | 930 |
| 2013-07-08 | 98 | 100 | 97 | 99 | 2,781,000 | 990 |
| 2013-07-05 | 94 | 99 | 93 | 97 | 2,976,000 | 970 |
| 2013-07-04 | 93 | 94 | 89 | 93 | 1,915,000 | 930 |
| 2013-07-03 | 91 | 94 | 91 | 93 | 2,402,000 | 930 |
| 2013-07-02 | 90 | 92 | 89 | 91 | 977,000 | 910 |
| 2013-07-01 | 87 | 90 | 85 | 90 | 1,341,000 | 900 |
| 2013-06-28 | 82 | 86 | 82 | 86 | 1,344,000 | 860 |
| 2013-06-27 | 81 | 83 | 76 | 83 | 1,287,000 | 830 |
| 2013-06-26 | 87 | 88 | 81 | 81 | 2,398,000 | 810 |
| 2013-06-25 | 87 | 89 | 86 | 86 | 1,328,000 | 860 |
| 2013-06-24 | 90 | 91 | 88 | 88 | 674,000 | 880 |
| 2013-06-21 | 87 | 90 | 87 | 90 | 1,069,000 | 900 |
| 2013-06-20 | 92 | 93 | 91 | 91 | 670,000 | 910 |
| 2013-06-19 | 92 | 94 | 91 | 93 | 1,635,000 | 930 |
| 2013-06-18 | 90 | 92 | 89 | 91 | 1,226,000 | 910 |
| 2013-06-17 | 87 | 91 | 86 | 90 | 1,225,000 | 900 |
| 2013-06-14 | 90 | 90 | 86 | 88 | 1,705,000 | 880 |
| 2013-06-13 | 90 | 91 | 88 | 88 | 936,000 | 880 |
| 2013-06-12 | 87 | 92 | 86 | 92 | 1,502,000 | 920 |
| 2013-06-11 | 92 | 93 | 88 | 89 | 2,207,000 | 890 |
| 2013-06-10 | 88 | 93 | 87 | 93 | 1,959,000 | 930 |
| 2013-06-07 | 88 | 89 | 82 | 84 | 3,471,000 | 840 |
| 2013-06-06 | 96 | 100 | 91 | 91 | 5,313,000 | 910 |
| 2013-06-05 | 96 | 106 | 96 | 98 | 7,811,000 | 980 |
| 2013-06-04 | 99 | 100 | 93 | 97 | 4,228,000 | 970 |
| 2013-06-03 | 103 | 104 | 98 | 99 | 5,606,000 | 990 |
| 2013-05-31 | 103 | 105 | 98 | 102 | 8,075,000 | 1,020 |
| 2013-05-30 | 100 | 118 | 97 | 98 | 35,241,000 | 980 |
| 2013-05-29 | 96 | 102 | 95 | 101 | 3,980,000 | 1,010 |
| 2013-05-28 | 94 | 97 | 94 | 95 | 964,000 | 950 |
| 2013-05-27 | 97 | 97 | 95 | 96 | 1,131,000 | 960 |
| 2013-05-24 | 98 | 100 | 96 | 98 | 2,306,000 | 980 |
| 2013-05-23 | 101 | 104 | 96 | 97 | 4,993,000 | 970 |
| 2013-05-22 | 100 | 103 | 98 | 101 | 3,717,000 | 1,010 |
| 2013-05-21 | 100 | 100 | 99 | 100 | 696,000 | 1,000 |
| 2013-05-20 | 101 | 101 | 99 | 100 | 1,852,000 | 1,000 |
| 2013-05-17 | 96 | 102 | 94 | 101 | 2,671,000 | 1,010 |
| 2013-05-16 | 103 | 104 | 96 | 96 | 4,736,000 | 960 |
| 2013-05-15 | 107 | 107 | 103 | 103 | 1,193,000 | 1,030 |
| 2013-05-14 | 106 | 107 | 103 | 105 | 2,073,000 | 1,050 |
| 2013-05-13 | 108 | 108 | 106 | 106 | 1,087,000 | 1,060 |
| 2013-05-10 | 107 | 108 | 107 | 107 | 1,029,000 | 1,070 |
| 2013-05-09 | 110 | 110 | 107 | 107 | 1,279,000 | 1,070 |
| 2013-05-08 | 109 | 111 | 109 | 109 | 1,683,000 | 1,090 |
| 2013-05-07 | 108 | 110 | 108 | 110 | 1,257,000 | 1,100 |
| 2013-05-02 | 108 | 109 | 106 | 106 | 1,078,000 | 1,060 |
| 2013-05-01 | 110 | 110 | 108 | 108 | 752,000 | 1,080 |
| 2013-04-30 | 109 | 110 | 108 | 109 | 600,000 | 1,090 |
| 2013-04-26 | 113 | 114 | 109 | 110 | 2,758,000 | 1,100 |
| 2013-04-25 | 108 | 114 | 108 | 113 | 4,752,000 | 1,130 |
| 2013-04-24 | 111 | 112 | 108 | 108 | 1,872,000 | 1,080 |
| 2013-04-23 | 107 | 112 | 107 | 111 | 6,245,000 | 1,110 |
| 2013-04-22 | 104 | 108 | 103 | 106 | 2,770,000 | 1,060 |
| 2013-04-19 | 104 | 105 | 102 | 103 | 1,909,000 | 1,030 |
| 2013-04-18 | 105 | 107 | 104 | 104 | 1,788,000 | 1,040 |
| 2013-04-17 | 104 | 106 | 103 | 105 | 1,252,000 | 1,050 |
| 2013-04-16 | 101 | 106 | 101 | 103 | 2,267,000 | 1,030 |
| 2013-04-15 | 106 | 106 | 103 | 103 | 2,924,000 | 1,030 |
| 2013-04-12 | 108 | 110 | 106 | 109 | 1,650,000 | 1,090 |
| 2013-04-11 | 110 | 110 | 105 | 109 | 2,656,000 | 1,090 |
| 2013-04-10 | 107 | 109 | 106 | 107 | 1,505,000 | 1,070 |
| 2013-04-09 | 112 | 113 | 106 | 107 | 3,505,000 | 1,070 |
| 2013-04-08 | 104 | 111 | 103 | 111 | 4,938,000 | 1,110 |
| 2013-04-05 | 103 | 105 | 100 | 102 | 4,593,000 | 1,020 |
| 2013-04-04 | 99 | 100 | 97 | 99 | 1,734,000 | 990 |
| 2013-04-03 | 98 | 102 | 97 | 100 | 3,417,000 | 1,000 |
| 2013-04-02 | 96 | 98 | 92 | 96 | 5,146,000 | 960 |
| 2013-04-01 | 104 | 104 | 98 | 98 | 1,870,000 | 980 |
| 2013-03-29 | 107 | 107 | 101 | 103 | 2,631,000 | 1,030 |
| 2013-03-28 | 110 | 114 | 105 | 108 | 2,963,000 | 1,080 |
| 2013-03-27 | 111 | 113 | 107 | 111 | 4,557,000 | 1,110 |
| 2013-03-26 | 115 | 127 | 112 | 113 | 41,044,000 | 1,130 |
| 2013-03-25 | 110 | 112 | 106 | 110 | 4,524,000 | 1,100 |
| 2013-03-22 | 104 | 112 | 103 | 106 | 7,572,000 | 1,060 |
| 2013-03-21 | 103 | 106 | 101 | 104 | 3,425,000 | 1,040 |
| 2013-03-19 | 99 | 105 | 98 | 103 | 4,407,000 | 1,030 |
| 2013-03-18 | 101 | 101 | 98 | 99 | 1,102,000 | 990 |
| 2013-03-15 | 98 | 101 | 97 | 99 | 1,698,000 | 990 |
| 2013-03-14 | 97 | 98 | 96 | 98 | 1,304,000 | 980 |
| 2013-03-13 | 97 | 99 | 95 | 97 | 2,028,000 | 970 |
| 2013-03-12 | 103 | 104 | 97 | 98 | 2,429,000 | 980 |
| 2013-03-11 | 101 | 104 | 101 | 103 | 2,675,000 | 1,030 |
| 2013-03-08 | 101 | 102 | 100 | 100 | 1,035,000 | 1,000 |
| 2013-03-07 | 102 | 103 | 99 | 101 | 3,190,000 | 1,010 |
| 2013-03-06 | 110 | 112 | 102 | 103 | 7,799,000 | 1,030 |
| 2013-03-05 | 101 | 109 | 99 | 105 | 13,688,000 | 1,050 |
| 2013-03-04 | 95 | 99 | 95 | 98 | 2,318,000 | 980 |
| 2013-03-01 | 94 | 96 | 93 | 94 | 1,354,000 | 940 |
| 2013-02-28 | 93 | 97 | 93 | 95 | 1,784,000 | 950 |
| 2013-02-27 | 94 | 95 | 93 | 93 | 751,000 | 930 |
| 2013-02-26 | 92 | 95 | 92 | 94 | 786,000 | 940 |
| 2013-02-25 | 99 | 99 | 94 | 95 | 2,484,000 | 950 |
| 2013-02-22 | 95 | 97 | 91 | 96 | 2,611,000 | 960 |
| 2013-02-21 | 97 | 97 | 95 | 95 | 1,600,000 | 950 |
| 2013-02-20 | 100 | 100 | 96 | 97 | 5,639,000 | 970 |
| 2013-02-19 | 95 | 106 | 95 | 101 | 25,026,000 | 1,010 |
| 2013-02-18 | 86 | 91 | 86 | 90 | 2,048,000 | 900 |
| 2013-02-15 | 91 | 92 | 83 | 85 | 7,296,000 | 850 |
| 2013-02-14 | 100 | 100 | 93 | 94 | 4,403,000 | 940 |
| 2013-02-13 | 106 | 106 | 100 | 100 | 2,983,000 | 1,000 |
| 2013-02-12 | 109 | 113 | 104 | 107 | 6,227,000 | 1,070 |
| 2013-02-08 | 102 | 110 | 101 | 109 | 8,054,000 | 1,090 |
| 2013-02-07 | 102 | 104 | 101 | 102 | 1,754,000 | 1,020 |
| 2013-02-06 | 99 | 103 | 98 | 101 | 2,662,000 | 1,010 |
| 2013-02-05 | 103 | 105 | 98 | 100 | 4,974,000 | 1,000 |
| 2013-02-04 | 105 | 106 | 102 | 103 | 3,338,000 | 1,030 |
| 2013-02-01 | 102 | 106 | 102 | 104 | 3,473,000 | 1,040 |
| 2013-01-31 | 102 | 105 | 102 | 102 | 2,915,000 | 1,020 |
| 2013-01-30 | 101 | 104 | 101 | 103 | 2,598,000 | 1,030 |
| 2013-01-29 | 103 | 109 | 100 | 101 | 8,882,000 | 1,010 |
| 2013-01-28 | 101 | 104 | 99 | 102 | 8,499,000 | 1,020 |
| 2013-01-25 | 109 | 110 | 100 | 103 | 17,862,000 | 1,030 |
| 2013-01-24 | 111 | 113 | 103 | 112 | 24,285,000 | 1,120 |
| 2013-01-23 | 118 | 125 | 105 | 109 | 36,537,000 | 1,090 |
| 2013-01-22 | 128 | 133 | 114 | 120 | 123,477,000 | 1,200 |
| 2013-01-21 | 97 | 123 | 96 | 123 | 123,865,000 | 1,230 |
| 2013-01-18 | 92 | 97 | 90 | 93 | 20,322,000 | 930 |
| 2013-01-17 | 83 | 100 | 82 | 91 | 63,202,000 | 910 |
| 2013-01-16 | 84 | 86 | 82 | 83 | 6,063,000 | 830 |
| 2013-01-15 | 86 | 87 | 83 | 83 | 8,444,000 | 830 |
| 2013-01-11 | 88 | 91 | 82 | 85 | 34,581,000 | 850 |
| 2013-01-10 | 77 | 92 | 72 | 92 | 84,498,000 | 920 |
| 2013-01-09 | 60 | 63 | 59 | 62 | 2,870,000 | 620 |
| 2013-01-08 | 61 | 61 | 60 | 60 | 686,000 | 600 |
| 2013-01-07 | 61 | 62 | 60 | 60 | 1,356,000 | 600 |
| 2013-01-04 | 63 | 64 | 60 | 61 | 2,523,000 | 610 |
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
