8260 (株)井筒屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 65 | 65 | 63 | 64 | 910,000 | 640 |
| 2014-12-29 | 64 | 66 | 64 | 65 | 1,095,000 | 650 |
| 2014-12-26 | 63 | 65 | 62 | 63 | 1,029,000 | 630 |
| 2014-12-25 | 64 | 64 | 62 | 63 | 1,649,000 | 630 |
| 2014-12-24 | 64 | 64 | 63 | 64 | 1,124,000 | 640 |
| 2014-12-22 | 63 | 64 | 63 | 64 | 1,250,000 | 640 |
| 2014-12-19 | 63 | 64 | 62 | 63 | 2,294,000 | 630 |
| 2014-12-18 | 64 | 64 | 63 | 63 | 1,707,000 | 630 |
| 2014-12-17 | 63 | 64 | 62 | 63 | 1,242,000 | 630 |
| 2014-12-16 | 64 | 64 | 63 | 63 | 1,436,000 | 630 |
| 2014-12-15 | 65 | 65 | 64 | 64 | 1,551,000 | 640 |
| 2014-12-12 | 65 | 65 | 64 | 65 | 1,745,000 | 650 |
| 2014-12-11 | 64 | 66 | 64 | 65 | 1,337,000 | 650 |
| 2014-12-10 | 65 | 66 | 64 | 65 | 1,416,000 | 650 |
| 2014-12-09 | 66 | 67 | 65 | 65 | 1,448,000 | 650 |
| 2014-12-08 | 67 | 67 | 66 | 67 | 1,290,000 | 670 |
| 2014-12-05 | 67 | 67 | 66 | 67 | 1,696,000 | 670 |
| 2014-12-04 | 67 | 68 | 66 | 67 | 1,142,000 | 670 |
| 2014-12-03 | 66 | 68 | 66 | 66 | 1,188,000 | 660 |
| 2014-12-02 | 66 | 67 | 65 | 66 | 1,143,000 | 660 |
| 2014-12-01 | 67 | 68 | 66 | 67 | 2,054,000 | 670 |
| 2014-11-28 | 69 | 70 | 66 | 66 | 1,653,000 | 660 |
| 2014-11-27 | 69 | 70 | 68 | 68 | 1,664,000 | 680 |
| 2014-11-26 | 67 | 69 | 67 | 69 | 2,097,000 | 690 |
| 2014-11-25 | 67 | 68 | 66 | 67 | 1,156,000 | 670 |
| 2014-11-21 | 65 | 67 | 65 | 67 | 1,457,000 | 670 |
| 2014-11-20 | 66 | 67 | 65 | 65 | 845,000 | 650 |
| 2014-11-19 | 66 | 67 | 66 | 66 | 1,031,000 | 660 |
| 2014-11-18 | 66 | 67 | 66 | 66 | 1,200,000 | 660 |
| 2014-11-17 | 68 | 68 | 66 | 66 | 1,680,000 | 660 |
| 2014-11-14 | 67 | 68 | 66 | 68 | 1,219,000 | 680 |
| 2014-11-13 | 66 | 67 | 65 | 67 | 987,000 | 670 |
| 2014-11-12 | 66 | 67 | 65 | 65 | 1,400,000 | 650 |
| 2014-11-11 | 65 | 66 | 65 | 65 | 878,000 | 650 |
| 2014-11-10 | 65 | 66 | 64 | 65 | 814,000 | 650 |
| 2014-11-07 | 66 | 66 | 64 | 64 | 1,245,000 | 640 |
| 2014-11-06 | 66 | 66 | 64 | 64 | 1,256,000 | 640 |
| 2014-11-05 | 64 | 66 | 64 | 66 | 1,116,000 | 660 |
| 2014-11-04 | 65 | 65 | 63 | 64 | 1,370,000 | 640 |
| 2014-10-31 | 62 | 63 | 61 | 63 | 1,103,000 | 630 |
| 2014-10-30 | 62 | 62 | 61 | 61 | 697,000 | 610 |
| 2014-10-29 | 60 | 62 | 60 | 62 | 1,115,000 | 620 |
| 2014-10-28 | 61 | 61 | 60 | 60 | 929,000 | 600 |
| 2014-10-27 | 62 | 62 | 61 | 61 | 575,000 | 610 |
| 2014-10-24 | 62 | 62 | 61 | 61 | 428,000 | 610 |
| 2014-10-23 | 61 | 62 | 61 | 61 | 865,000 | 610 |
| 2014-10-22 | 62 | 62 | 61 | 62 | 1,042,000 | 620 |
| 2014-10-21 | 62 | 63 | 61 | 61 | 911,000 | 610 |
| 2014-10-20 | 62 | 63 | 61 | 62 | 877,000 | 620 |
| 2014-10-17 | 62 | 62 | 61 | 61 | 993,000 | 610 |
| 2014-10-16 | 62 | 63 | 61 | 61 | 1,010,000 | 610 |
| 2014-10-15 | 64 | 64 | 63 | 64 | 675,000 | 640 |
| 2014-10-14 | 63 | 63 | 61 | 63 | 1,174,000 | 630 |
| 2014-10-10 | 64 | 64 | 63 | 64 | 1,075,000 | 640 |
| 2014-10-09 | 66 | 66 | 64 | 64 | 962,000 | 640 |
| 2014-10-08 | 65 | 66 | 64 | 66 | 1,135,000 | 660 |
| 2014-10-07 | 68 | 69 | 66 | 66 | 1,266,000 | 660 |
| 2014-10-06 | 68 | 70 | 67 | 69 | 1,328,000 | 690 |
| 2014-10-03 | 67 | 68 | 67 | 68 | 982,000 | 680 |
| 2014-10-02 | 68 | 69 | 67 | 67 | 1,207,000 | 670 |
| 2014-10-01 | 70 | 70 | 69 | 69 | 1,009,000 | 690 |
| 2014-09-30 | 70 | 70 | 69 | 69 | 880,000 | 690 |
| 2014-09-29 | 71 | 71 | 69 | 69 | 1,023,000 | 690 |
| 2014-09-26 | 69 | 70 | 68 | 70 | 876,000 | 700 |
| 2014-09-25 | 68 | 69 | 68 | 69 | 956,000 | 690 |
| 2014-09-24 | 69 | 70 | 68 | 68 | 1,102,000 | 680 |
| 2014-09-22 | 70 | 70 | 69 | 69 | 880,000 | 690 |
| 2014-09-19 | 70 | 71 | 70 | 70 | 400,000 | 700 |
| 2014-09-18 | 71 | 71 | 70 | 71 | 346,000 | 710 |
| 2014-09-17 | 71 | 71 | 70 | 70 | 682,000 | 700 |
| 2014-09-16 | 71 | 72 | 71 | 71 | 884,000 | 710 |
| 2014-09-12 | 71 | 72 | 70 | 71 | 761,000 | 710 |
| 2014-09-11 | 72 | 72 | 71 | 72 | 511,000 | 720 |
| 2014-09-10 | 71 | 72 | 70 | 71 | 599,000 | 710 |
| 2014-09-09 | 71 | 72 | 71 | 71 | 353,000 | 710 |
| 2014-09-08 | 71 | 72 | 70 | 72 | 592,000 | 720 |
| 2014-09-05 | 72 | 72 | 71 | 71 | 686,000 | 710 |
| 2014-09-04 | 71 | 73 | 71 | 72 | 1,252,000 | 720 |
| 2014-09-03 | 71 | 72 | 71 | 72 | 601,000 | 720 |
| 2014-09-02 | 71 | 72 | 71 | 71 | 576,000 | 710 |
| 2014-09-01 | 70 | 72 | 70 | 71 | 603,000 | 710 |
| 2014-08-29 | 71 | 71 | 70 | 71 | 763,000 | 710 |
| 2014-08-28 | 70 | 72 | 70 | 70 | 1,079,000 | 700 |
| 2014-08-27 | 71 | 72 | 70 | 71 | 489,000 | 710 |
| 2014-08-26 | 71 | 72 | 70 | 71 | 601,000 | 710 |
| 2014-08-25 | 71 | 72 | 71 | 71 | 817,000 | 710 |
| 2014-08-22 | 71 | 72 | 71 | 72 | 405,000 | 720 |
| 2014-08-21 | 72 | 72 | 71 | 72 | 338,000 | 720 |
| 2014-08-20 | 71 | 72 | 71 | 72 | 583,000 | 720 |
| 2014-08-19 | 71 | 73 | 71 | 71 | 881,000 | 710 |
| 2014-08-18 | 71 | 72 | 70 | 71 | 547,000 | 710 |
| 2014-08-15 | 70 | 70 | 70 | 70 | 519,000 | 700 |
| 2014-08-14 | 69 | 70 | 69 | 70 | 496,000 | 700 |
| 2014-08-13 | 69 | 70 | 69 | 69 | 469,000 | 690 |
| 2014-08-12 | 69 | 70 | 69 | 69 | 579,000 | 690 |
| 2014-08-11 | 69 | 70 | 69 | 70 | 599,000 | 700 |
| 2014-08-08 | 70 | 70 | 68 | 68 | 686,000 | 680 |
| 2014-08-07 | 70 | 71 | 70 | 70 | 450,000 | 700 |
| 2014-08-06 | 71 | 72 | 70 | 70 | 541,000 | 700 |
| 2014-08-05 | 71 | 72 | 71 | 71 | 389,000 | 710 |
| 2014-08-04 | 71 | 73 | 71 | 72 | 639,000 | 720 |
| 2014-08-01 | 73 | 73 | 72 | 72 | 446,000 | 720 |
| 2014-07-31 | 73 | 74 | 73 | 73 | 379,000 | 730 |
| 2014-07-30 | 73 | 74 | 73 | 73 | 452,000 | 730 |
| 2014-07-29 | 74 | 75 | 73 | 74 | 927,000 | 740 |
| 2014-07-28 | 74 | 75 | 74 | 74 | 412,000 | 740 |
| 2014-07-25 | 73 | 74 | 73 | 74 | 516,000 | 740 |
| 2014-07-24 | 73 | 74 | 73 | 73 | 381,000 | 730 |
| 2014-07-23 | 73 | 74 | 73 | 73 | 452,000 | 730 |
| 2014-07-22 | 73 | 74 | 73 | 73 | 803,000 | 730 |
| 2014-07-18 | 73 | 74 | 73 | 73 | 644,000 | 730 |
| 2014-07-17 | 75 | 75 | 74 | 74 | 500,000 | 740 |
| 2014-07-16 | 75 | 76 | 75 | 75 | 599,000 | 750 |
| 2014-07-15 | 77 | 78 | 75 | 76 | 878,000 | 760 |
| 2014-07-14 | 74 | 77 | 74 | 75 | 805,000 | 750 |
| 2014-07-11 | 73 | 74 | 72 | 74 | 613,000 | 740 |
| 2014-07-10 | 75 | 75 | 73 | 73 | 789,000 | 730 |
| 2014-07-09 | 76 | 76 | 75 | 75 | 385,000 | 750 |
| 2014-07-08 | 76 | 77 | 75 | 76 | 1,002,000 | 760 |
| 2014-07-07 | 78 | 79 | 76 | 77 | 1,064,000 | 770 |
| 2014-07-04 | 75 | 78 | 75 | 77 | 1,426,000 | 770 |
| 2014-07-03 | 75 | 75 | 74 | 74 | 451,000 | 740 |
| 2014-07-02 | 75 | 75 | 74 | 74 | 603,000 | 740 |
| 2014-07-01 | 73 | 75 | 73 | 74 | 679,000 | 740 |
| 2014-06-30 | 73 | 73 | 72 | 72 | 515,000 | 720 |
| 2014-06-27 | 75 | 75 | 72 | 73 | 646,000 | 730 |
| 2014-06-26 | 75 | 76 | 75 | 75 | 219,000 | 750 |
| 2014-06-25 | 75 | 76 | 75 | 75 | 328,000 | 750 |
| 2014-06-24 | 75 | 76 | 75 | 75 | 455,000 | 750 |
| 2014-06-23 | 76 | 76 | 75 | 76 | 457,000 | 760 |
| 2014-06-20 | 76 | 76 | 75 | 76 | 573,000 | 760 |
| 2014-06-19 | 75 | 76 | 74 | 76 | 599,000 | 760 |
| 2014-06-18 | 75 | 75 | 74 | 74 | 400,000 | 740 |
| 2014-06-17 | 75 | 75 | 74 | 75 | 487,000 | 750 |
| 2014-06-16 | 75 | 75 | 74 | 74 | 469,000 | 740 |
| 2014-06-13 | 74 | 75 | 74 | 75 | 573,000 | 750 |
| 2014-06-12 | 75 | 75 | 74 | 74 | 332,000 | 740 |
| 2014-06-11 | 73 | 76 | 73 | 75 | 1,408,000 | 750 |
| 2014-06-10 | 74 | 74 | 73 | 73 | 386,000 | 730 |
| 2014-06-09 | 74 | 74 | 72 | 73 | 570,000 | 730 |
| 2014-06-06 | 73 | 74 | 72 | 74 | 852,000 | 740 |
| 2014-06-05 | 72 | 73 | 72 | 73 | 435,000 | 730 |
| 2014-06-04 | 71 | 72 | 71 | 71 | 306,000 | 710 |
| 2014-06-03 | 71 | 72 | 71 | 72 | 523,000 | 720 |
| 2014-06-02 | 73 | 73 | 71 | 72 | 922,000 | 720 |
| 2014-05-30 | 70 | 72 | 69 | 71 | 1,969,000 | 710 |
| 2014-05-29 | 69 | 69 | 68 | 68 | 431,000 | 680 |
| 2014-05-28 | 68 | 69 | 68 | 69 | 763,000 | 690 |
| 2014-05-27 | 67 | 68 | 67 | 68 | 603,000 | 680 |
| 2014-05-26 | 68 | 68 | 66 | 67 | 768,000 | 670 |
| 2014-05-23 | 67 | 68 | 67 | 68 | 577,000 | 680 |
| 2014-05-22 | 66 | 67 | 65 | 67 | 616,000 | 670 |
| 2014-05-21 | 66 | 66 | 65 | 66 | 696,000 | 660 |
| 2014-05-20 | 67 | 68 | 67 | 68 | 538,000 | 680 |
| 2014-05-19 | 68 | 68 | 66 | 66 | 449,000 | 660 |
| 2014-05-16 | 68 | 68 | 67 | 67 | 300,000 | 670 |
| 2014-05-15 | 69 | 69 | 67 | 68 | 371,000 | 680 |
| 2014-05-14 | 68 | 69 | 67 | 69 | 590,000 | 690 |
| 2014-05-13 | 68 | 69 | 67 | 68 | 399,000 | 680 |
| 2014-05-12 | 70 | 70 | 68 | 68 | 788,000 | 680 |
| 2014-05-09 | 71 | 71 | 69 | 70 | 376,000 | 700 |
| 2014-05-08 | 70 | 71 | 70 | 71 | 286,000 | 710 |
| 2014-05-07 | 71 | 71 | 70 | 70 | 315,000 | 700 |
| 2014-05-02 | 71 | 72 | 71 | 72 | 389,000 | 720 |
| 2014-05-01 | 70 | 72 | 70 | 72 | 473,000 | 720 |
| 2014-04-30 | 70 | 71 | 70 | 70 | 372,000 | 700 |
| 2014-04-28 | 70 | 71 | 70 | 70 | 264,000 | 700 |
| 2014-04-25 | 71 | 71 | 70 | 71 | 233,000 | 710 |
| 2014-04-24 | 71 | 71 | 70 | 70 | 277,000 | 700 |
| 2014-04-23 | 70 | 71 | 70 | 71 | 266,000 | 710 |
| 2014-04-22 | 71 | 72 | 71 | 71 | 246,000 | 710 |
| 2014-04-21 | 71 | 72 | 71 | 71 | 479,000 | 710 |
| 2014-04-18 | 72 | 72 | 71 | 71 | 354,000 | 710 |
| 2014-04-17 | 72 | 73 | 71 | 71 | 511,000 | 710 |
| 2014-04-16 | 71 | 73 | 71 | 73 | 453,000 | 730 |
| 2014-04-15 | 70 | 71 | 70 | 70 | 358,000 | 700 |
| 2014-04-14 | 69 | 71 | 69 | 69 | 755,000 | 690 |
| 2014-04-11 | 70 | 71 | 69 | 69 | 454,000 | 690 |
| 2014-04-10 | 72 | 72 | 70 | 71 | 683,000 | 710 |
| 2014-04-09 | 71 | 72 | 71 | 71 | 357,000 | 710 |
| 2014-04-08 | 72 | 73 | 72 | 72 | 433,000 | 720 |
| 2014-04-07 | 74 | 74 | 73 | 73 | 550,000 | 730 |
| 2014-04-04 | 74 | 76 | 74 | 74 | 510,000 | 740 |
| 2014-04-03 | 76 | 76 | 75 | 75 | 634,000 | 750 |
| 2014-04-02 | 76 | 78 | 75 | 76 | 1,195,000 | 760 |
| 2014-04-01 | 74 | 76 | 73 | 76 | 593,000 | 760 |
| 2014-03-31 | 74 | 75 | 73 | 74 | 448,000 | 740 |
| 2014-03-28 | 72 | 73 | 71 | 73 | 546,000 | 730 |
| 2014-03-27 | 71 | 73 | 71 | 72 | 325,000 | 720 |
| 2014-03-26 | 72 | 73 | 71 | 72 | 321,000 | 720 |
| 2014-03-25 | 72 | 74 | 71 | 73 | 546,000 | 730 |
| 2014-03-24 | 70 | 73 | 69 | 72 | 1,133,000 | 720 |
| 2014-03-20 | 73 | 73 | 69 | 69 | 1,139,000 | 690 |
| 2014-03-19 | 73 | 75 | 72 | 74 | 1,820,000 | 740 |
| 2014-03-18 | 73 | 74 | 73 | 74 | 984,000 | 740 |
| 2014-03-17 | 76 | 76 | 72 | 72 | 760,000 | 720 |
| 2014-03-14 | 77 | 77 | 75 | 75 | 863,000 | 750 |
| 2014-03-13 | 77 | 78 | 77 | 77 | 346,000 | 770 |
| 2014-03-12 | 78 | 78 | 77 | 77 | 304,000 | 770 |
| 2014-03-11 | 78 | 79 | 77 | 78 | 1,058,000 | 780 |
| 2014-03-10 | 79 | 79 | 78 | 79 | 897,000 | 790 |
| 2014-03-07 | 80 | 81 | 79 | 80 | 905,000 | 800 |
| 2014-03-06 | 78 | 80 | 78 | 80 | 510,000 | 800 |
| 2014-03-05 | 78 | 79 | 78 | 78 | 273,000 | 780 |
| 2014-03-04 | 77 | 78 | 76 | 78 | 589,000 | 780 |
| 2014-03-03 | 78 | 78 | 77 | 78 | 622,000 | 780 |
| 2014-02-28 | 79 | 80 | 78 | 80 | 409,000 | 800 |
| 2014-02-27 | 80 | 81 | 79 | 79 | 436,000 | 790 |
| 2014-02-26 | 79 | 81 | 79 | 80 | 1,029,000 | 800 |
| 2014-02-25 | 80 | 80 | 79 | 79 | 614,000 | 790 |
| 2014-02-24 | 79 | 80 | 79 | 80 | 377,000 | 800 |
| 2014-02-21 | 79 | 80 | 79 | 79 | 357,000 | 790 |
| 2014-02-20 | 80 | 81 | 78 | 78 | 545,000 | 780 |
| 2014-02-19 | 81 | 81 | 79 | 80 | 769,000 | 800 |
| 2014-02-18 | 78 | 80 | 77 | 80 | 670,000 | 800 |
| 2014-02-17 | 78 | 78 | 75 | 78 | 1,058,000 | 780 |
| 2014-02-14 | 79 | 81 | 75 | 77 | 2,016,000 | 770 |
| 2014-02-13 | 82 | 83 | 78 | 79 | 1,127,000 | 790 |
| 2014-02-12 | 81 | 82 | 81 | 82 | 804,000 | 820 |
| 2014-02-10 | 80 | 82 | 80 | 81 | 975,000 | 810 |
| 2014-02-07 | 79 | 80 | 78 | 78 | 763,000 | 780 |
| 2014-02-06 | 74 | 79 | 74 | 77 | 2,117,000 | 770 |
| 2014-02-05 | 77 | 79 | 75 | 76 | 1,515,000 | 760 |
| 2014-02-04 | 77 | 79 | 75 | 75 | 2,324,000 | 750 |
| 2014-02-03 | 84 | 85 | 80 | 80 | 1,607,000 | 800 |
| 2014-01-31 | 88 | 88 | 84 | 85 | 1,428,000 | 850 |
| 2014-01-30 | 87 | 87 | 85 | 87 | 1,254,000 | 870 |
| 2014-01-29 | 88 | 89 | 87 | 88 | 850,000 | 880 |
| 2014-01-28 | 86 | 88 | 86 | 87 | 699,000 | 870 |
| 2014-01-27 | 87 | 88 | 86 | 86 | 1,944,000 | 860 |
| 2014-01-24 | 90 | 91 | 89 | 90 | 1,818,000 | 900 |
| 2014-01-23 | 94 | 95 | 91 | 91 | 2,242,000 | 910 |
| 2014-01-22 | 91 | 95 | 90 | 94 | 5,295,000 | 940 |
| 2014-01-21 | 92 | 92 | 90 | 90 | 741,000 | 900 |
| 2014-01-20 | 92 | 92 | 90 | 92 | 706,000 | 920 |
| 2014-01-17 | 91 | 91 | 90 | 91 | 949,000 | 910 |
| 2014-01-16 | 90 | 92 | 90 | 90 | 1,085,000 | 900 |
| 2014-01-15 | 90 | 91 | 89 | 90 | 1,019,000 | 900 |
| 2014-01-14 | 89 | 90 | 88 | 89 | 927,000 | 890 |
| 2014-01-10 | 91 | 92 | 90 | 90 | 1,231,000 | 900 |
| 2014-01-09 | 92 | 93 | 91 | 92 | 1,327,000 | 920 |
| 2014-01-08 | 90 | 93 | 90 | 92 | 1,828,000 | 920 |
| 2014-01-07 | 90 | 92 | 89 | 90 | 1,943,000 | 900 |
| 2014-01-06 | 89 | 90 | 88 | 90 | 1,075,000 | 900 |
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
