8260 (株)井筒屋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 60 | 60 | 59 | 60 | 702,000 | 600 |
| 2015-12-29 | 59 | 61 | 59 | 60 | 723,000 | 600 |
| 2015-12-28 | 58 | 61 | 58 | 60 | 1,777,000 | 600 |
| 2015-12-25 | 58 | 59 | 57 | 58 | 2,420,000 | 580 |
| 2015-12-24 | 60 | 61 | 58 | 59 | 2,542,000 | 590 |
| 2015-12-22 | 62 | 62 | 60 | 60 | 2,105,000 | 600 |
| 2015-12-21 | 62 | 62 | 61 | 61 | 1,684,000 | 610 |
| 2015-12-18 | 63 | 64 | 62 | 62 | 2,192,000 | 620 |
| 2015-12-17 | 64 | 65 | 63 | 63 | 1,917,000 | 630 |
| 2015-12-16 | 63 | 64 | 63 | 64 | 1,445,000 | 640 |
| 2015-12-15 | 63 | 64 | 62 | 62 | 1,398,000 | 620 |
| 2015-12-14 | 64 | 65 | 63 | 63 | 2,687,000 | 630 |
| 2015-12-11 | 67 | 67 | 65 | 65 | 1,485,000 | 650 |
| 2015-12-10 | 66 | 67 | 66 | 67 | 951,000 | 670 |
| 2015-12-09 | 67 | 68 | 67 | 67 | 901,000 | 670 |
| 2015-12-08 | 69 | 70 | 67 | 67 | 1,955,000 | 670 |
| 2015-12-07 | 68 | 70 | 67 | 69 | 2,606,000 | 690 |
| 2015-12-04 | 67 | 68 | 66 | 67 | 1,090,000 | 670 |
| 2015-12-03 | 67 | 68 | 66 | 68 | 1,121,000 | 680 |
| 2015-12-02 | 68 | 68 | 66 | 67 | 1,262,000 | 670 |
| 2015-12-01 | 66 | 68 | 65 | 68 | 1,430,000 | 680 |
| 2015-11-30 | 66 | 66 | 64 | 65 | 1,613,000 | 650 |
| 2015-11-27 | 67 | 67 | 66 | 66 | 976,000 | 660 |
| 2015-11-26 | 68 | 68 | 67 | 67 | 1,067,000 | 670 |
| 2015-11-25 | 69 | 69 | 66 | 68 | 2,112,000 | 680 |
| 2015-11-24 | 66 | 69 | 65 | 69 | 2,968,000 | 690 |
| 2015-11-20 | 64 | 66 | 64 | 65 | 1,694,000 | 650 |
| 2015-11-19 | 64 | 65 | 64 | 65 | 1,011,000 | 650 |
| 2015-11-18 | 64 | 65 | 63 | 64 | 1,046,000 | 640 |
| 2015-11-17 | 64 | 64 | 63 | 64 | 1,034,000 | 640 |
| 2015-11-16 | 64 | 64 | 63 | 64 | 1,059,000 | 640 |
| 2015-11-13 | 65 | 65 | 64 | 65 | 1,689,000 | 650 |
| 2015-11-12 | 65 | 66 | 65 | 66 | 913,000 | 660 |
| 2015-11-11 | 64 | 66 | 64 | 65 | 1,423,000 | 650 |
| 2015-11-10 | 65 | 65 | 64 | 65 | 637,000 | 650 |
| 2015-11-09 | 64 | 65 | 64 | 65 | 839,000 | 650 |
| 2015-11-06 | 63 | 64 | 63 | 64 | 432,000 | 640 |
| 2015-11-05 | 64 | 64 | 63 | 64 | 667,000 | 640 |
| 2015-11-04 | 64 | 65 | 63 | 64 | 800,000 | 640 |
| 2015-11-02 | 65 | 65 | 63 | 64 | 1,085,000 | 640 |
| 2015-10-30 | 65 | 66 | 65 | 65 | 565,000 | 650 |
| 2015-10-29 | 65 | 66 | 65 | 66 | 592,000 | 660 |
| 2015-10-28 | 65 | 66 | 65 | 65 | 561,000 | 650 |
| 2015-10-27 | 66 | 66 | 65 | 65 | 447,000 | 650 |
| 2015-10-26 | 66 | 66 | 65 | 66 | 616,000 | 660 |
| 2015-10-23 | 66 | 67 | 66 | 66 | 482,000 | 660 |
| 2015-10-22 | 66 | 67 | 65 | 65 | 1,043,000 | 650 |
| 2015-10-21 | 66 | 68 | 66 | 67 | 698,000 | 670 |
| 2015-10-20 | 67 | 67 | 66 | 67 | 645,000 | 670 |
| 2015-10-19 | 68 | 68 | 66 | 66 | 766,000 | 660 |
| 2015-10-16 | 68 | 69 | 67 | 67 | 1,081,000 | 670 |
| 2015-10-15 | 67 | 68 | 66 | 68 | 1,477,000 | 680 |
| 2015-10-14 | 68 | 69 | 67 | 67 | 1,006,000 | 670 |
| 2015-10-13 | 69 | 69 | 68 | 69 | 979,000 | 690 |
| 2015-10-09 | 71 | 71 | 70 | 70 | 823,000 | 700 |
| 2015-10-08 | 70 | 71 | 69 | 71 | 874,000 | 710 |
| 2015-10-07 | 70 | 70 | 68 | 69 | 1,054,000 | 690 |
| 2015-10-06 | 71 | 73 | 69 | 69 | 5,332,000 | 690 |
| 2015-10-05 | 65 | 67 | 65 | 67 | 1,433,000 | 670 |
| 2015-10-02 | 64 | 65 | 63 | 65 | 805,000 | 650 |
| 2015-10-01 | 65 | 65 | 64 | 64 | 867,000 | 640 |
| 2015-09-30 | 64 | 65 | 63 | 65 | 445,000 | 650 |
| 2015-09-29 | 64 | 65 | 63 | 63 | 671,000 | 630 |
| 2015-09-28 | 64 | 65 | 63 | 65 | 562,000 | 650 |
| 2015-09-25 | 63 | 64 | 62 | 64 | 473,000 | 640 |
| 2015-09-24 | 63 | 63 | 62 | 62 | 554,000 | 620 |
| 2015-09-18 | 63 | 64 | 63 | 63 | 615,000 | 630 |
| 2015-09-17 | 64 | 64 | 63 | 63 | 783,000 | 630 |
| 2015-09-16 | 65 | 66 | 63 | 63 | 1,643,000 | 630 |
| 2015-09-15 | 66 | 66 | 64 | 65 | 1,054,000 | 650 |
| 2015-09-14 | 64 | 66 | 64 | 65 | 802,000 | 650 |
| 2015-09-11 | 64 | 65 | 64 | 64 | 1,002,000 | 640 |
| 2015-09-10 | 62 | 64 | 61 | 63 | 1,424,000 | 630 |
| 2015-09-09 | 61 | 63 | 61 | 63 | 970,000 | 630 |
| 2015-09-08 | 62 | 62 | 60 | 60 | 2,046,000 | 600 |
| 2015-09-07 | 62 | 63 | 61 | 62 | 1,468,000 | 620 |
| 2015-09-04 | 64 | 64 | 62 | 62 | 1,006,000 | 620 |
| 2015-09-03 | 65 | 66 | 63 | 64 | 1,036,000 | 640 |
| 2015-09-02 | 62 | 65 | 62 | 64 | 1,605,000 | 640 |
| 2015-09-01 | 66 | 66 | 63 | 63 | 1,653,000 | 630 |
| 2015-08-31 | 67 | 68 | 66 | 67 | 940,000 | 670 |
| 2015-08-28 | 65 | 67 | 65 | 67 | 1,622,000 | 670 |
| 2015-08-27 | 65 | 66 | 64 | 64 | 1,224,000 | 640 |
| 2015-08-26 | 62 | 65 | 62 | 64 | 1,332,000 | 640 |
| 2015-08-25 | 60 | 65 | 59 | 62 | 2,465,000 | 620 |
| 2015-08-24 | 65 | 67 | 63 | 63 | 3,505,000 | 630 |
| 2015-08-21 | 70 | 70 | 68 | 69 | 2,253,000 | 690 |
| 2015-08-20 | 71 | 72 | 70 | 71 | 1,513,000 | 710 |
| 2015-08-19 | 73 | 73 | 72 | 72 | 1,258,000 | 720 |
| 2015-08-18 | 73 | 73 | 72 | 72 | 903,000 | 720 |
| 2015-08-17 | 73 | 74 | 72 | 73 | 995,000 | 730 |
| 2015-08-14 | 72 | 74 | 72 | 73 | 1,420,000 | 730 |
| 2015-08-13 | 73 | 73 | 72 | 72 | 1,236,000 | 720 |
| 2015-08-12 | 75 | 75 | 73 | 73 | 1,935,000 | 730 |
| 2015-08-11 | 76 | 76 | 74 | 74 | 1,320,000 | 740 |
| 2015-08-10 | 76 | 76 | 74 | 76 | 2,167,000 | 760 |
| 2015-08-07 | 76 | 77 | 75 | 77 | 1,326,000 | 770 |
| 2015-08-06 | 76 | 77 | 75 | 77 | 1,222,000 | 770 |
| 2015-08-05 | 76 | 77 | 75 | 76 | 1,973,000 | 760 |
| 2015-08-04 | 76 | 77 | 74 | 76 | 2,604,000 | 760 |
| 2015-08-03 | 77 | 77 | 75 | 76 | 2,121,000 | 760 |
| 2015-07-31 | 79 | 79 | 77 | 77 | 1,479,000 | 770 |
| 2015-07-30 | 77 | 78 | 77 | 78 | 1,701,000 | 780 |
| 2015-07-29 | 77 | 78 | 76 | 77 | 2,086,000 | 770 |
| 2015-07-28 | 77 | 78 | 74 | 76 | 4,193,000 | 760 |
| 2015-07-27 | 81 | 81 | 78 | 78 | 3,817,000 | 780 |
| 2015-07-24 | 84 | 85 | 81 | 81 | 4,864,000 | 810 |
| 2015-07-23 | 80 | 85 | 80 | 84 | 8,050,000 | 840 |
| 2015-07-22 | 79 | 83 | 79 | 80 | 8,562,000 | 800 |
| 2015-07-21 | 80 | 81 | 79 | 80 | 3,225,000 | 800 |
| 2015-07-17 | 79 | 83 | 78 | 79 | 6,289,000 | 790 |
| 2015-07-16 | 79 | 79 | 77 | 78 | 2,408,000 | 780 |
| 2015-07-15 | 79 | 80 | 78 | 78 | 3,615,000 | 780 |
| 2015-07-14 | 81 | 82 | 79 | 80 | 5,213,000 | 800 |
| 2015-07-13 | 78 | 81 | 76 | 80 | 8,560,000 | 800 |
| 2015-07-10 | 76 | 79 | 74 | 75 | 4,531,000 | 750 |
| 2015-07-09 | 78 | 78 | 72 | 78 | 8,671,000 | 780 |
| 2015-07-08 | 90 | 91 | 79 | 80 | 17,612,000 | 800 |
| 2015-07-07 | 86 | 87 | 84 | 85 | 7,123,000 | 850 |
| 2015-07-06 | 89 | 93 | 82 | 84 | 17,748,000 | 840 |
| 2015-07-03 | 86 | 92 | 84 | 91 | 14,293,000 | 910 |
| 2015-07-02 | 83 | 90 | 82 | 86 | 13,526,000 | 860 |
| 2015-07-01 | 82 | 84 | 81 | 83 | 4,365,000 | 830 |
| 2015-06-30 | 84 | 85 | 80 | 82 | 8,204,000 | 820 |
| 2015-06-29 | 82 | 85 | 82 | 83 | 7,075,000 | 830 |
| 2015-06-26 | 86 | 93 | 83 | 86 | 24,293,000 | 860 |
| 2015-06-25 | 89 | 90 | 83 | 87 | 25,617,000 | 870 |
| 2015-06-24 | 111 | 114 | 88 | 91 | 107,306,000 | 910 |
| 2015-06-23 | 73 | 102 | 72 | 102 | 129,970,000 | 1,020 |
| 2015-06-22 | 67 | 73 | 66 | 72 | 7,054,000 | 720 |
| 2015-06-19 | 67 | 68 | 65 | 67 | 3,203,000 | 670 |
| 2015-06-18 | 64 | 70 | 64 | 67 | 7,372,000 | 670 |
| 2015-06-17 | 65 | 66 | 64 | 64 | 617,000 | 640 |
| 2015-06-16 | 65 | 66 | 65 | 65 | 741,000 | 650 |
| 2015-06-15 | 65 | 66 | 65 | 65 | 1,070,000 | 650 |
| 2015-06-12 | 64 | 65 | 64 | 65 | 1,142,000 | 650 |
| 2015-06-11 | 65 | 65 | 64 | 64 | 628,000 | 640 |
| 2015-06-10 | 64 | 64 | 64 | 64 | 623,000 | 640 |
| 2015-06-09 | 64 | 65 | 64 | 64 | 870,000 | 640 |
| 2015-06-08 | 64 | 65 | 64 | 64 | 923,000 | 640 |
| 2015-06-05 | 65 | 65 | 64 | 64 | 1,457,000 | 640 |
| 2015-06-04 | 66 | 66 | 64 | 64 | 2,413,000 | 640 |
| 2015-06-03 | 65 | 66 | 64 | 65 | 1,917,000 | 650 |
| 2015-06-02 | 64 | 65 | 64 | 64 | 853,000 | 640 |
| 2015-06-01 | 64 | 65 | 64 | 64 | 1,184,000 | 640 |
| 2015-05-29 | 64 | 65 | 63 | 64 | 1,347,000 | 640 |
| 2015-05-28 | 64 | 65 | 63 | 64 | 2,135,000 | 640 |
| 2015-05-27 | 64 | 64 | 63 | 64 | 1,015,000 | 640 |
| 2015-05-26 | 63 | 64 | 63 | 63 | 1,250,000 | 630 |
| 2015-05-25 | 64 | 64 | 63 | 63 | 871,000 | 630 |
| 2015-05-22 | 63 | 64 | 63 | 63 | 1,018,000 | 630 |
| 2015-05-21 | 63 | 65 | 63 | 64 | 2,278,000 | 640 |
| 2015-05-20 | 64 | 64 | 63 | 63 | 1,253,000 | 630 |
| 2015-05-19 | 63 | 64 | 63 | 63 | 1,946,000 | 630 |
| 2015-05-18 | 64 | 64 | 63 | 64 | 2,264,000 | 640 |
| 2015-05-15 | 64 | 64 | 63 | 63 | 1,302,000 | 630 |
| 2015-05-14 | 63 | 63 | 63 | 63 | 1,597,000 | 630 |
| 2015-05-13 | 63 | 63 | 62 | 63 | 1,410,000 | 630 |
| 2015-05-12 | 62 | 63 | 62 | 62 | 1,087,000 | 620 |
| 2015-05-11 | 63 | 64 | 62 | 63 | 1,643,000 | 630 |
| 2015-05-08 | 63 | 64 | 62 | 63 | 2,114,000 | 630 |
| 2015-05-07 | 63 | 64 | 63 | 63 | 1,106,000 | 630 |
| 2015-05-01 | 63 | 64 | 63 | 64 | 1,582,000 | 640 |
| 2015-04-30 | 64 | 65 | 63 | 64 | 2,347,000 | 640 |
| 2015-04-28 | 64 | 64 | 63 | 63 | 1,197,000 | 630 |
| 2015-04-27 | 65 | 65 | 64 | 64 | 1,458,000 | 640 |
| 2015-04-24 | 65 | 65 | 64 | 64 | 935,000 | 640 |
| 2015-04-23 | 65 | 66 | 65 | 65 | 1,126,000 | 650 |
| 2015-04-22 | 65 | 65 | 64 | 65 | 1,046,000 | 650 |
| 2015-04-21 | 65 | 65 | 64 | 65 | 973,000 | 650 |
| 2015-04-20 | 65 | 66 | 65 | 65 | 1,089,000 | 650 |
| 2015-04-17 | 66 | 67 | 65 | 65 | 1,680,000 | 650 |
| 2015-04-16 | 66 | 67 | 65 | 65 | 1,767,000 | 650 |
| 2015-04-15 | 67 | 67 | 66 | 67 | 697,000 | 670 |
| 2015-04-14 | 66 | 67 | 66 | 67 | 1,583,000 | 670 |
| 2015-04-13 | 67 | 68 | 66 | 67 | 1,860,000 | 670 |
| 2015-04-10 | 66 | 67 | 66 | 67 | 2,148,000 | 670 |
| 2015-04-09 | 66 | 67 | 65 | 65 | 2,153,000 | 650 |
| 2015-04-08 | 65 | 66 | 64 | 66 | 1,412,000 | 660 |
| 2015-04-07 | 64 | 65 | 64 | 64 | 1,436,000 | 640 |
| 2015-04-06 | 64 | 65 | 63 | 65 | 1,397,000 | 650 |
| 2015-04-03 | 64 | 65 | 63 | 65 | 1,153,000 | 650 |
| 2015-04-02 | 64 | 65 | 63 | 64 | 1,339,000 | 640 |
| 2015-04-01 | 63 | 64 | 63 | 64 | 1,152,000 | 640 |
| 2015-03-31 | 64 | 65 | 63 | 63 | 876,000 | 630 |
| 2015-03-30 | 64 | 65 | 63 | 64 | 1,568,000 | 640 |
| 2015-03-27 | 66 | 66 | 63 | 64 | 1,414,000 | 640 |
| 2015-03-26 | 66 | 66 | 65 | 66 | 585,000 | 660 |
| 2015-03-25 | 66 | 67 | 65 | 66 | 1,256,000 | 660 |
| 2015-03-24 | 65 | 66 | 65 | 66 | 851,000 | 660 |
| 2015-03-23 | 66 | 66 | 65 | 66 | 1,322,000 | 660 |
| 2015-03-20 | 64 | 65 | 64 | 65 | 941,000 | 650 |
| 2015-03-19 | 64 | 65 | 63 | 63 | 1,552,000 | 630 |
| 2015-03-18 | 65 | 66 | 64 | 64 | 943,000 | 640 |
| 2015-03-17 | 65 | 66 | 64 | 65 | 1,566,000 | 650 |
| 2015-03-16 | 67 | 67 | 64 | 65 | 1,680,000 | 650 |
| 2015-03-13 | 66 | 67 | 65 | 67 | 2,639,000 | 670 |
| 2015-03-12 | 66 | 67 | 65 | 67 | 1,485,000 | 670 |
| 2015-03-11 | 67 | 68 | 66 | 66 | 2,706,000 | 660 |
| 2015-03-10 | 72 | 72 | 67 | 68 | 6,754,000 | 680 |
| 2015-03-09 | 67 | 73 | 67 | 72 | 6,995,000 | 720 |
| 2015-03-06 | 68 | 69 | 65 | 67 | 5,036,000 | 670 |
| 2015-03-05 | 64 | 72 | 63 | 69 | 19,354,000 | 690 |
| 2015-03-04 | 63 | 64 | 63 | 63 | 1,615,000 | 630 |
| 2015-03-03 | 63 | 65 | 63 | 64 | 2,306,000 | 640 |
| 2015-03-02 | 63 | 64 | 63 | 63 | 1,634,000 | 630 |
| 2015-02-27 | 63 | 65 | 62 | 62 | 1,893,000 | 620 |
| 2015-02-26 | 63 | 64 | 63 | 64 | 2,131,000 | 640 |
| 2015-02-25 | 63 | 64 | 63 | 63 | 1,131,000 | 630 |
| 2015-02-24 | 63 | 64 | 62 | 63 | 985,000 | 630 |
| 2015-02-23 | 63 | 63 | 62 | 63 | 1,485,000 | 630 |
| 2015-02-20 | 62 | 63 | 62 | 63 | 1,224,000 | 630 |
| 2015-02-19 | 62 | 63 | 62 | 62 | 1,427,000 | 620 |
| 2015-02-18 | 62 | 63 | 62 | 63 | 1,334,000 | 630 |
| 2015-02-17 | 62 | 63 | 61 | 63 | 660,000 | 630 |
| 2015-02-16 | 62 | 63 | 61 | 62 | 1,033,000 | 620 |
| 2015-02-13 | 62 | 63 | 61 | 61 | 1,529,000 | 610 |
| 2015-02-12 | 62 | 63 | 62 | 62 | 1,417,000 | 620 |
| 2015-02-10 | 62 | 63 | 62 | 62 | 1,240,000 | 620 |
| 2015-02-09 | 63 | 64 | 62 | 62 | 1,469,000 | 620 |
| 2015-02-06 | 63 | 65 | 63 | 64 | 873,000 | 640 |
| 2015-02-05 | 64 | 64 | 63 | 64 | 683,000 | 640 |
| 2015-02-04 | 63 | 64 | 63 | 64 | 528,000 | 640 |
| 2015-02-03 | 64 | 64 | 63 | 63 | 1,422,000 | 630 |
| 2015-02-02 | 64 | 64 | 63 | 63 | 901,000 | 630 |
| 2015-01-30 | 63 | 64 | 63 | 64 | 555,000 | 640 |
| 2015-01-29 | 64 | 64 | 63 | 64 | 769,000 | 640 |
| 2015-01-28 | 64 | 65 | 64 | 65 | 608,000 | 650 |
| 2015-01-27 | 64 | 65 | 63 | 65 | 995,000 | 650 |
| 2015-01-26 | 63 | 64 | 63 | 64 | 1,257,000 | 640 |
| 2015-01-23 | 66 | 66 | 63 | 63 | 1,462,000 | 630 |
| 2015-01-22 | 66 | 66 | 64 | 65 | 1,525,000 | 650 |
| 2015-01-21 | 65 | 66 | 64 | 66 | 2,184,000 | 660 |
| 2015-01-20 | 64 | 65 | 63 | 65 | 1,116,000 | 650 |
| 2015-01-19 | 64 | 64 | 63 | 64 | 1,279,000 | 640 |
| 2015-01-16 | 63 | 64 | 63 | 63 | 808,000 | 630 |
| 2015-01-15 | 63 | 64 | 63 | 64 | 759,000 | 640 |
| 2015-01-14 | 63 | 64 | 63 | 64 | 1,224,000 | 640 |
| 2015-01-13 | 64 | 64 | 63 | 63 | 998,000 | 630 |
| 2015-01-09 | 64 | 64 | 63 | 63 | 1,270,000 | 630 |
| 2015-01-08 | 63 | 65 | 63 | 64 | 1,212,000 | 640 |
| 2015-01-07 | 64 | 65 | 63 | 63 | 1,657,000 | 630 |
| 2015-01-06 | 65 | 66 | 64 | 64 | 1,146,000 | 640 |
| 2015-01-05 | 65 | 65 | 64 | 65 | 687,000 | 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
