8260 (株)井筒屋の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	456	462	456	460	11,000	460
2017-12-28	458	462	457	458	37,400	458
2017-12-27	455	457	454	457	14,500	457
2017-12-26	452	456	450	454	45,100	454
2017-12-25	458	459	451	455	77,400	455
2017-12-22	462	464	457	459	25,500	459
2017-12-21	464	466	462	464	32,800	464
2017-12-20	469	469	464	466	27,800	466
2017-12-19	470	470	468	469	23,100	469
2017-12-18	470	471	465	467	21,900	467
2017-12-15	472	472	462	470	38,100	470
2017-12-14	460	467	460	467	50,500	467
2017-12-13	460	463	459	462	35,000	462
2017-12-12	461	462	458	458	17,800	458
2017-12-11	460	462	457	460	18,300	460
2017-12-08	464	466	458	460	55,600	460
2017-12-07	455	457	452	453	13,700	453
2017-12-06	456	457	452	454	24,600	454
2017-12-05	459	461	456	459	23,000	459
2017-12-04	457	459	453	457	19,200	457
2017-12-01	460	461	457	459	11,200	459
2017-11-30	461	464	459	460	21,500	460
2017-11-29	460	465	460	465	20,500	465
2017-11-28	453	457	452	456	16,800	456
2017-11-27	457	460	453	454	22,000	454
2017-11-24	456	468	452	459	31,600	459
2017-11-22	459	461	455	457	15,800	457
2017-11-21	454	463	454	459	28,200	459
2017-11-20	451	461	451	455	41,800	455
2017-11-17	472	475	454	457	40,800	457
2017-11-16	464	471	464	466	17,700	466
2017-11-15	478	478	462	466	68,000	466
2017-11-13	485	485	477	479	12,400	479
2017-11-10	481	483	477	481	13,100	481
2017-11-09	480	486	476	483	37,500	483
2017-11-08	481	483	477	480	26,900	480
2017-11-07	486	488	483	484	24,400	484
2017-11-06	494	494	486	486	16,700	486
2017-11-02	497	497	493	493	16,200	493
2017-11-01	495	497	491	497	16,700	497
2017-10-31	495	497	489	495	15,900	495
2017-10-30	496	498	489	495	33,000	495
2017-10-27	474	492	474	491	75,900	491
2017-10-26	478	480	475	475	80,700	475
2017-10-25	484	484	474	474	33,300	474
2017-10-24	483	485	480	480	28,900	480
2017-10-23	488	490	481	486	28,700	486
2017-10-20	493	495	487	488	29,700	488
2017-10-19	497	497	493	493	13,700	493
2017-10-18	498	502	494	495	20,200	495
2017-10-17	509	510	494	498	40,500	498
2017-10-16	500	512	499	507	65,000	507
2017-10-13	491	500	490	499	108,100	499
2017-10-12	498	498	493	494	66,400	494
2017-10-11	484	497	483	493	48,000	493
2017-10-10	493	496	490	490	28,100	490
2017-10-06	488	498	487	493	59,800	493
2017-10-05	485	494	485	491	33,000	491
2017-10-04	485	491	481	489	19,100	489
2017-10-03	490	494	478	485	43,300	485
2017-10-02	490	491	478	488	18,200	488
2017-09-29	490	495	489	490	74,500	490
2017-09-28	493	493	489	490	24,300	490
2017-09-27	484	495	481	490	101,600	490
2017-09-26	477	484	477	482	39,700	482
2017-09-25	478	481	473	477	34,900	477
2017-09-22	473	476	465	475	73,800	475
2017-09-21	470	479	470	473	34,100	473
2017-09-20	463	482	463	471	84,600	471
2017-09-19	459	470	450	468	50,400	468
2017-09-15	466	471	459	461	35,600	461
2017-09-14	466	467	458	462	27,600	462
2017-09-13	464	476	458	468	48,500	468
2017-09-12	455	467	453	464	51,300	464
2017-09-11	451	458	451	452	15,100	452
2017-09-08	441	452	440	451	66,400	451
2017-09-07	437	446	437	443	12,600	443
2017-09-06	436	448	431	439	23,500	439
2017-09-05	444	448	437	444	15,600	444
2017-09-04	440	450	440	443	49,600	443
2017-09-01	456	456	441	441	38,300	441
2017-08-31	455	463	447	448	22,700	448
2017-08-30	465	465	451	453	84,300	453
2017-08-29	457	476	453	460	176,700	460
2017-08-28	447	450	435	435	67,000	435
2017-08-25	453	453	447	451	15,800	451
2017-08-24	452	452	448	452	13,300	452
2017-08-23	451	458	450	452	35,100	452
2017-08-22	447	457	445	452	20,800	452
2017-08-21	449	452	445	451	24,900	451
2017-08-18	455	455	449	449	24,000	449
2017-08-17	458	458	454	456	12,600	456
2017-08-16	459	459	455	456	10,300	456
2017-08-15	460	461	454	461	47,400	461
2017-08-14	450	458	445	458	128,400	458
2017-08-10	455	457	452	457	16,100	457
2017-08-09	459	461	452	455	16,800	455
2017-08-08	457	461	456	461	18,800	461
2017-08-07	459	462	456	459	20,200	459
2017-08-04	454	458	452	458	19,500	458
2017-08-03	440	454	440	454	43,600	454
2017-08-02	435	443	435	439	32,800	439
2017-08-01	445	452	433	443	70,600	443
2017-07-31	458	458	444	447	46,700	447
2017-07-28	464	467	448	454	64,600	454
2017-07-27	467	482	459	463	195,100	463
2017-07-26	435	463	435	459	114,800	459
2017-07-25	435	435	432	435	24,200	435
2017-07-24	431	433	430	433	11,100	433
2017-07-21	433	433	428	431	12,700	431
2017-07-20	421	431	421	431	32,100	431
2017-07-19	420	424	420	422	11,100	422
2017-07-18	427	427	419	421	23,700	421
2017-07-14	423	425	423	425	13,000	425
2017-07-13	426	426	422	422	12,500	422
2017-07-12	428	431	420	426	38,600	426
2017-07-11	425	434	424	432	21,800	432
2017-07-10	430	430	423	425	37,700	425
2017-07-07	427	428	421	422	40,600	422
2017-07-06	432	432	429	429	16,000	429
2017-07-05	433	434	432	432	15,000	432
2017-07-04	438	438	433	433	18,600	433
2017-07-03	437	437	432	435	12,800	435
2017-06-30	434	437	434	437	37,300	437
2017-06-29	434	437	434	434	61,900	434
2017-06-28	434	437	434	434	7,200	434
2017-06-27	435	440	433	435	13,000	435
2017-06-26	439	439	434	436	12,600	436
2017-06-23	434	436	433	433	4,000	433
2017-06-22	437	437	434	434	5,500	434
2017-06-21	433	440	432	436	30,300	436
2017-06-20	433	439	433	433	18,100	433
2017-06-19	438	439	435	435	6,700	435
2017-06-16	437	440	437	438	8,400	438
2017-06-15	442	442	437	437	20,800	437
2017-06-14	439	439	435	437	21,000	437
2017-06-13	434	438	434	435	17,500	435
2017-06-12	440	440	437	437	7,700	437
2017-06-09	441	445	435	438	28,400	438
2017-06-08	435	445	430	439	35,700	439
2017-06-07	441	441	430	437	29,200	437
2017-06-06	446	448	441	441	15,200	441
2017-06-05	454	454	444	447	36,100	447
2017-06-02	444	453	444	449	21,400	449
2017-06-01	443	452	443	444	16,100	444
2017-05-31	448	449	442	444	17,500	444
2017-05-30	450	451	447	449	7,900	449
2017-05-29	448	454	443	452	21,100	452
2017-05-26	458	458	450	450	17,500	450
2017-05-25	462	462	456	456	14,100	456
2017-05-24	458	460	456	459	15,400	459
2017-05-23	454	456	453	455	31,200	455
2017-05-22	454	458	451	454	16,900	454
2017-05-19	443	452	440	452	41,100	452
2017-05-18	452	452	440	449	27,900	449
2017-05-17	455	457	453	455	35,100	455
2017-05-16	466	466	458	462	34,200	462
2017-05-15	470	470	462	464	28,500	464
2017-05-12	463	467	462	465	33,500	465
2017-05-11	462	463	460	463	34,900	463
2017-05-10	465	467	460	461	29,400	461
2017-05-09	467	468	459	464	47,900	464
2017-05-08	454	472	454	466	101,200	466
2017-05-02	451	453	450	453	22,500	453
2017-05-01	447	454	447	450	38,000	450
2017-04-28	451	456	449	449	41,600	449
2017-04-27	456	460	452	456	58,100	456
2017-04-26	442	457	442	452	71,700	452
2017-04-25	462	462	441	449	123,100	449
2017-04-24	447	465	446	460	166,700	460
2017-04-21	430	447	429	447	103,900	447
2017-04-20	420	427	417	425	55,300	425
2017-04-19	420	422	414	420	45,600	420
2017-04-18	412	422	403	419	84,300	419
2017-04-17	414	414	409	414	25,700	414
2017-04-14	408	411	405	411	20,100	411
2017-04-13	410	410	404	410	33,000	410
2017-04-12	396	412	394	412	66,000	412
2017-04-11	393	403	393	398	16,200	398
2017-04-10	398	400	391	398	23,300	398
2017-04-07	391	400	391	397	23,800	397
2017-04-06	396	396	391	391	32,600	391
2017-04-05	396	399	396	398	16,100	398
2017-04-04	403	403	397	398	40,600	398
2017-04-03	404	407	402	404	38,400	404
2017-03-31	407	412	405	407	80,400	407
2017-03-30	409	409	407	408	15,800	408
2017-03-29	412	412	408	409	14,100	409
2017-03-28	406	412	404	412	38,900	412
2017-03-27	412	412	406	406	26,600	406
2017-03-24	407	412	407	412	18,800	412
2017-03-23	409	410	406	408	19,100	408
2017-03-22	414	414	399	408	73,400	408
2017-03-21	417	418	415	416	18,600	416
2017-03-17	416	418	414	416	22,500	416
2017-03-16	411	416	411	416	31,000	416
2017-03-15	411	419	409	414	75,300	414
2017-03-14	409	411	409	411	30,300	411
2017-03-13	409	414	407	411	34,500	411
2017-03-10	408	411	408	411	36,600	411
2017-03-09	407	413	407	409	34,600	409
2017-03-08	410	411	407	409	41,200	409
2017-03-07	397	420	396	411	167,900	411
2017-03-06	399	399	393	397	27,300	397
2017-03-03	396	399	395	399	14,900	399
2017-03-02	397	397	393	397	14,300	397
2017-03-01	397	397	395	397	15,700	397
2017-02-28	393	400	393	396	58,800	396
2017-02-27	389	394	389	393	26,400	393
2017-02-24	395	399	394	396	20,500	396
2017-02-23	398	399	396	396	43,700	396
2017-02-22	397	399	397	398	29,100	398
2017-02-21	392	399	392	399	26,800	399
2017-02-20	394	396	390	396	18,100	396
2017-02-17	390	395	390	395	26,000	395
2017-02-16	389	391	386	390	28,600	390
2017-02-15	394	394	387	391	26,800	391
2017-02-14	390	392	385	387	38,000	387
2017-02-13	390	392	390	390	14,200	390
2017-02-10	390	393	388	393	34,000	393
2017-02-09	387	390	387	388	24,200	388
2017-02-08	387	392	387	389	16,100	389
2017-02-07	388	389	387	387	11,000	387
2017-02-06	391	391	388	388	23,900	388
2017-02-03	392	394	390	391	20,000	391
2017-02-02	394	395	392	393	23,100	393
2017-02-01	396	397	392	394	52,100	394
2017-01-31	398	399	397	397	12,700	397
2017-01-30	400	400	398	400	15,000	400
2017-01-27	402	402	397	400	25,200	400
2017-01-26	402	404	398	398	23,400	398
2017-01-25	400	400	397	399	7,600	399
2017-01-24	397	412	395	397	20,700	397
2017-01-23	396	397	395	395	10,300	395
2017-01-20	395	398	395	398	9,100	398
2017-01-19	399	400	395	397	16,300	397
2017-01-18	395	395	392	395	22,200	395
2017-01-17	400	400	395	395	19,800	395
2017-01-16	406	406	399	400	27,300	400
2017-01-13	399	404	399	404	27,000	404
2017-01-12	414	414	400	402	45,300	402
2017-01-11	414	414	406	407	29,000	407
2017-01-10	415	415	405	408	37,000	408
2017-01-06	411	418	409	416	50,700	416
2017-01-05	410	413	408	413	39,100	413
2017-01-04	404	407	403	407	28,300	407

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8260 (株)井筒屋 の時系列データ [2017年度]

8260 (株)井筒屋の時系列データ [2017年度]