8260 (株)井筒屋 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 408 | 409 | 399 | 405 | 87,600 | 405 |
| 2022-12-29 | 409 | 412 | 406 | 408 | 78,600 | 408 |
| 2022-12-28 | 410 | 419 | 406 | 410 | 228,000 | 410 |
| 2022-12-27 | 401 | 420 | 401 | 413 | 287,800 | 413 |
| 2022-12-26 | 404 | 404 | 392 | 400 | 109,400 | 400 |
| 2022-12-23 | 405 | 418 | 396 | 396 | 277,700 | 396 |
| 2022-12-22 | 392 | 408 | 391 | 406 | 134,700 | 406 |
| 2022-12-21 | 390 | 397 | 381 | 391 | 188,300 | 391 |
| 2022-12-20 | 418 | 418 | 390 | 391 | 313,800 | 391 |
| 2022-12-19 | 415 | 438 | 413 | 418 | 436,700 | 418 |
| 2022-12-16 | 398 | 426 | 398 | 422 | 581,900 | 422 |
| 2022-12-15 | 397 | 405 | 391 | 404 | 188,300 | 404 |
| 2022-12-14 | 382 | 396 | 379 | 394 | 127,800 | 394 |
| 2022-12-13 | 382 | 384 | 381 | 381 | 37,400 | 381 |
| 2022-12-12 | 383 | 386 | 380 | 382 | 45,900 | 382 |
| 2022-12-09 | 383 | 389 | 382 | 383 | 87,100 | 383 |
| 2022-12-08 | 390 | 391 | 383 | 383 | 164,100 | 383 |
| 2022-12-07 | 393 | 401 | 391 | 394 | 157,400 | 394 |
| 2022-12-06 | 399 | 401 | 393 | 397 | 134,700 | 397 |
| 2022-12-05 | 392 | 405 | 388 | 400 | 160,600 | 400 |
| 2022-12-02 | 407 | 407 | 394 | 394 | 243,700 | 394 |
| 2022-12-01 | 413 | 432 | 406 | 411 | 1,074,600 | 411 |
| 2022-11-30 | 394 | 404 | 390 | 402 | 128,600 | 402 |
| 2022-11-29 | 388 | 397 | 387 | 395 | 93,200 | 395 |
| 2022-11-28 | 393 | 396 | 388 | 392 | 72,600 | 392 |
| 2022-11-25 | 402 | 403 | 391 | 391 | 105,700 | 391 |
| 2022-11-24 | 400 | 407 | 400 | 403 | 140,300 | 403 |
| 2022-11-22 | 393 | 403 | 393 | 397 | 203,600 | 397 |
| 2022-11-21 | 394 | 399 | 387 | 390 | 135,600 | 390 |
| 2022-11-18 | 380 | 397 | 380 | 395 | 380,600 | 395 |
| 2022-11-17 | 368 | 383 | 367 | 378 | 244,500 | 378 |
| 2022-11-16 | 361 | 368 | 360 | 367 | 176,000 | 367 |
| 2022-11-15 | 361 | 366 | 358 | 361 | 207,200 | 361 |
| 2022-11-14 | 364 | 373 | 362 | 365 | 205,500 | 365 |
| 2022-11-11 | 368 | 368 | 358 | 364 | 94,500 | 364 |
| 2022-11-10 | 362 | 367 | 357 | 362 | 100,000 | 362 |
| 2022-11-09 | 370 | 371 | 362 | 362 | 75,500 | 362 |
| 2022-11-08 | 371 | 375 | 367 | 369 | 56,500 | 369 |
| 2022-11-07 | 368 | 372 | 365 | 365 | 87,000 | 365 |
| 2022-11-04 | 365 | 371 | 364 | 366 | 89,000 | 366 |
| 2022-11-02 | 373 | 376 | 366 | 366 | 96,000 | 366 |
| 2022-11-01 | 377 | 377 | 371 | 373 | 88,200 | 373 |
| 2022-10-31 | 377 | 380 | 376 | 379 | 45,600 | 379 |
| 2022-10-28 | 380 | 383 | 375 | 376 | 137,000 | 376 |
| 2022-10-27 | 386 | 387 | 375 | 382 | 157,800 | 382 |
| 2022-10-26 | 393 | 393 | 384 | 387 | 75,100 | 387 |
| 2022-10-25 | 393 | 394 | 385 | 385 | 105,400 | 385 |
| 2022-10-24 | 408 | 410 | 387 | 388 | 219,200 | 388 |
| 2022-10-21 | 411 | 414 | 404 | 407 | 186,300 | 407 |
| 2022-10-20 | 396 | 417 | 396 | 416 | 306,800 | 416 |
| 2022-10-19 | 397 | 404 | 390 | 396 | 169,000 | 396 |
| 2022-10-18 | 387 | 406 | 385 | 402 | 510,200 | 402 |
| 2022-10-17 | 384 | 408 | 376 | 379 | 676,600 | 379 |
| 2022-10-14 | 372 | 388 | 355 | 386 | 643,500 | 386 |
| 2022-10-13 | 383 | 392 | 365 | 380 | 564,400 | 380 |
| 2022-10-12 | 383 | 386 | 377 | 383 | 100,400 | 383 |
| 2022-10-11 | 383 | 387 | 376 | 379 | 106,600 | 379 |
| 2022-10-07 | 382 | 391 | 381 | 382 | 123,900 | 382 |
| 2022-10-06 | 380 | 391 | 376 | 386 | 178,500 | 386 |
| 2022-10-05 | 380 | 387 | 377 | 382 | 165,800 | 382 |
| 2022-10-04 | 370 | 380 | 368 | 377 | 250,400 | 377 |
| 2022-10-03 | 360 | 367 | 353 | 364 | 89,800 | 364 |
| 2022-09-30 | 366 | 371 | 358 | 359 | 168,600 | 359 |
| 2022-09-29 | 363 | 369 | 359 | 365 | 119,400 | 365 |
| 2022-09-28 | 370 | 370 | 351 | 356 | 215,700 | 356 |
| 2022-09-27 | 355 | 372 | 354 | 372 | 131,500 | 372 |
| 2022-09-26 | 359 | 364 | 354 | 355 | 89,800 | 355 |
| 2022-09-22 | 369 | 369 | 358 | 365 | 123,000 | 365 |
| 2022-09-21 | 368 | 368 | 362 | 363 | 176,900 | 363 |
| 2022-09-20 | 380 | 382 | 370 | 370 | 159,200 | 370 |
| 2022-09-16 | 386 | 395 | 374 | 376 | 242,600 | 376 |
| 2022-09-15 | 372 | 391 | 370 | 387 | 299,900 | 387 |
| 2022-09-14 | 362 | 378 | 360 | 371 | 195,300 | 371 |
| 2022-09-13 | 386 | 386 | 367 | 370 | 279,200 | 370 |
| 2022-09-12 | 373 | 395 | 373 | 389 | 488,100 | 389 |
| 2022-09-09 | 360 | 372 | 360 | 371 | 214,800 | 371 |
| 2022-09-08 | 348 | 365 | 347 | 363 | 334,700 | 363 |
| 2022-09-07 | 352 | 356 | 341 | 348 | 208,500 | 348 |
| 2022-09-06 | 343 | 354 | 339 | 353 | 282,700 | 353 |
| 2022-09-05 | 345 | 345 | 334 | 344 | 145,200 | 344 |
| 2022-09-02 | 348 | 348 | 339 | 345 | 166,800 | 345 |
| 2022-09-01 | 335 | 347 | 333 | 347 | 206,300 | 347 |
| 2022-08-31 | 333 | 345 | 328 | 339 | 311,300 | 339 |
| 2022-08-30 | 325 | 332 | 323 | 332 | 222,900 | 332 |
| 2022-08-29 | 312 | 326 | 311 | 325 | 290,400 | 325 |
| 2022-08-26 | 320 | 322 | 319 | 319 | 74,200 | 319 |
| 2022-08-25 | 319 | 323 | 316 | 321 | 100,700 | 321 |
| 2022-08-24 | 321 | 325 | 319 | 319 | 88,700 | 319 |
| 2022-08-23 | 311 | 323 | 311 | 319 | 196,900 | 319 |
| 2022-08-22 | 312 | 318 | 309 | 315 | 87,400 | 315 |
| 2022-08-19 | 318 | 320 | 315 | 315 | 97,000 | 315 |
| 2022-08-18 | 321 | 325 | 317 | 318 | 109,600 | 318 |
| 2022-08-17 | 321 | 327 | 321 | 324 | 113,200 | 324 |
| 2022-08-16 | 317 | 323 | 317 | 319 | 65,600 | 319 |
| 2022-08-15 | 321 | 322 | 316 | 317 | 134,900 | 317 |
| 2022-08-12 | 313 | 321 | 313 | 321 | 162,900 | 321 |
| 2022-08-10 | 310 | 313 | 307 | 312 | 75,700 | 312 |
| 2022-08-09 | 318 | 318 | 308 | 310 | 157,900 | 310 |
| 2022-08-08 | 313 | 322 | 313 | 319 | 75,400 | 319 |
| 2022-08-05 | 316 | 317 | 311 | 315 | 122,200 | 315 |
| 2022-08-04 | 323 | 323 | 318 | 318 | 68,100 | 318 |
| 2022-08-03 | 323 | 326 | 321 | 322 | 79,600 | 322 |
| 2022-08-02 | 324 | 326 | 322 | 322 | 90,900 | 322 |
| 2022-08-01 | 321 | 328 | 320 | 327 | 151,600 | 327 |
| 2022-07-29 | 322 | 323 | 317 | 321 | 106,000 | 321 |
| 2022-07-28 | 323 | 323 | 316 | 320 | 154,100 | 320 |
| 2022-07-27 | 323 | 323 | 319 | 321 | 90,900 | 321 |
| 2022-07-26 | 319 | 323 | 316 | 323 | 186,600 | 323 |
| 2022-07-25 | 322 | 324 | 320 | 321 | 97,500 | 321 |
| 2022-07-22 | 326 | 327 | 321 | 325 | 174,800 | 325 |
| 2022-07-21 | 328 | 332 | 324 | 325 | 141,300 | 325 |
| 2022-07-20 | 335 | 335 | 327 | 328 | 170,300 | 328 |
| 2022-07-19 | 328 | 333 | 327 | 332 | 102,700 | 332 |
| 2022-07-15 | 335 | 337 | 325 | 331 | 226,900 | 331 |
| 2022-07-14 | 328 | 343 | 327 | 335 | 522,900 | 335 |
| 2022-07-13 | 334 | 335 | 323 | 331 | 615,800 | 331 |
| 2022-07-12 | 344 | 345 | 333 | 342 | 432,700 | 342 |
| 2022-07-11 | 335 | 348 | 335 | 347 | 169,800 | 347 |
| 2022-07-08 | 330 | 341 | 330 | 334 | 222,100 | 334 |
| 2022-07-07 | 341 | 341 | 325 | 333 | 351,800 | 333 |
| 2022-07-06 | 350 | 352 | 338 | 343 | 234,700 | 343 |
| 2022-07-05 | 351 | 360 | 346 | 353 | 176,200 | 353 |
| 2022-07-04 | 369 | 369 | 352 | 356 | 316,800 | 356 |
| 2022-07-01 | 357 | 378 | 352 | 363 | 650,000 | 363 |
| 2022-06-30 | 351 | 363 | 346 | 357 | 327,400 | 357 |
| 2022-06-29 | 340 | 351 | 340 | 345 | 139,000 | 345 |
| 2022-06-28 | 337 | 343 | 335 | 343 | 220,300 | 343 |
| 2022-06-27 | 339 | 347 | 336 | 341 | 212,400 | 341 |
| 2022-06-24 | 337 | 339 | 323 | 339 | 251,300 | 339 |
| 2022-06-23 | 338 | 343 | 334 | 337 | 218,900 | 337 |
| 2022-06-22 | 353 | 353 | 335 | 335 | 188,200 | 335 |
| 2022-06-21 | 333 | 354 | 333 | 347 | 310,700 | 347 |
| 2022-06-20 | 334 | 339 | 322 | 330 | 217,400 | 330 |
| 2022-06-17 | 340 | 342 | 331 | 334 | 445,100 | 334 |
| 2022-06-16 | 350 | 355 | 342 | 348 | 366,600 | 348 |
| 2022-06-15 | 363 | 373 | 344 | 352 | 524,800 | 352 |
| 2022-06-14 | 378 | 382 | 357 | 370 | 554,900 | 370 |
| 2022-06-13 | 383 | 398 | 382 | 382 | 711,800 | 382 |
| 2022-06-10 | 378 | 409 | 374 | 389 | 1,653,500 | 389 |
| 2022-06-09 | 353 | 381 | 353 | 375 | 803,400 | 375 |
| 2022-06-08 | 344 | 358 | 344 | 352 | 294,300 | 352 |
| 2022-06-07 | 344 | 354 | 341 | 347 | 340,000 | 347 |
| 2022-06-06 | 339 | 344 | 335 | 342 | 299,200 | 342 |
| 2022-06-03 | 358 | 358 | 337 | 344 | 551,000 | 344 |
| 2022-06-02 | 358 | 366 | 353 | 359 | 640,700 | 359 |
| 2022-06-01 | 342 | 363 | 341 | 361 | 534,400 | 361 |
| 2022-05-31 | 345 | 349 | 336 | 341 | 381,900 | 341 |
| 2022-05-30 | 336 | 348 | 328 | 344 | 344,600 | 344 |
| 2022-05-27 | 325 | 344 | 319 | 333 | 613,100 | 333 |
| 2022-05-26 | 321 | 329 | 312 | 324 | 397,100 | 324 |
| 2022-05-25 | 359 | 361 | 316 | 319 | 1,175,000 | 319 |
| 2022-05-24 | 338 | 357 | 334 | 354 | 551,000 | 354 |
| 2022-05-23 | 333 | 346 | 329 | 340 | 474,200 | 340 |
| 2022-05-20 | 312 | 346 | 310 | 335 | 1,320,400 | 335 |
| 2022-05-19 | 303 | 318 | 303 | 311 | 283,700 | 311 |
| 2022-05-18 | 300 | 307 | 300 | 305 | 39,700 | 305 |
| 2022-05-17 | 292 | 300 | 291 | 300 | 139,600 | 300 |
| 2022-05-16 | 296 | 296 | 284 | 291 | 218,200 | 291 |
| 2022-05-13 | 292 | 297 | 289 | 295 | 158,500 | 295 |
| 2022-05-12 | 294 | 295 | 286 | 292 | 121,200 | 292 |
| 2022-05-11 | 299 | 310 | 292 | 297 | 197,300 | 297 |
| 2022-05-10 | 296 | 302 | 286 | 300 | 100,400 | 300 |
| 2022-05-09 | 299 | 305 | 294 | 298 | 125,900 | 298 |
| 2022-05-06 | 293 | 300 | 290 | 299 | 110,700 | 299 |
| 2022-05-02 | 296 | 302 | 293 | 295 | 93,100 | 295 |
| 2022-04-28 | 298 | 298 | 289 | 295 | 94,900 | 295 |
| 2022-04-27 | 292 | 298 | 288 | 294 | 273,700 | 294 |
| 2022-04-26 | 307 | 320 | 297 | 300 | 343,600 | 300 |
| 2022-04-25 | 328 | 352 | 303 | 305 | 829,000 | 305 |
| 2022-04-22 | 330 | 330 | 323 | 323 | 119,300 | 323 |
| 2022-04-21 | 342 | 342 | 332 | 333 | 90,200 | 333 |
| 2022-04-20 | 338 | 344 | 335 | 338 | 161,000 | 338 |
| 2022-04-19 | 336 | 342 | 334 | 336 | 141,700 | 336 |
| 2022-04-18 | 338 | 342 | 333 | 340 | 94,500 | 340 |
| 2022-04-15 | 341 | 348 | 337 | 340 | 93,100 | 340 |
| 2022-04-14 | 354 | 356 | 344 | 346 | 209,900 | 346 |
| 2022-04-13 | 354 | 362 | 340 | 360 | 137,700 | 360 |
| 2022-04-12 | 346 | 348 | 338 | 346 | 115,000 | 346 |
| 2022-04-11 | 346 | 354 | 343 | 348 | 84,000 | 348 |
| 2022-04-08 | 356 | 356 | 344 | 346 | 84,800 | 346 |
| 2022-04-07 | 352 | 356 | 345 | 348 | 120,600 | 348 |
| 2022-04-06 | 360 | 360 | 355 | 360 | 62,600 | 360 |
| 2022-04-05 | 355 | 364 | 355 | 362 | 63,700 | 362 |
| 2022-04-04 | 368 | 368 | 353 | 357 | 79,000 | 357 |
| 2022-04-01 | 366 | 368 | 359 | 362 | 93,800 | 362 |
| 2022-03-31 | 371 | 381 | 365 | 370 | 196,700 | 370 |
| 2022-03-30 | 380 | 383 | 373 | 379 | 256,800 | 379 |
| 2022-03-29 | 390 | 390 | 376 | 378 | 166,600 | 378 |
| 2022-03-28 | 396 | 396 | 386 | 390 | 69,300 | 390 |
| 2022-03-25 | 390 | 402 | 387 | 396 | 245,700 | 396 |
| 2022-03-24 | 376 | 390 | 374 | 389 | 154,800 | 389 |
| 2022-03-23 | 380 | 387 | 376 | 377 | 218,700 | 377 |
| 2022-03-22 | 381 | 383 | 375 | 378 | 109,900 | 378 |
| 2022-03-18 | 399 | 399 | 381 | 383 | 187,500 | 383 |
| 2022-03-17 | 397 | 397 | 377 | 387 | 291,500 | 387 |
| 2022-03-16 | 378 | 382 | 371 | 379 | 100,800 | 379 |
| 2022-03-15 | 360 | 378 | 353 | 377 | 306,600 | 377 |
| 2022-03-14 | 338 | 358 | 338 | 354 | 96,500 | 354 |
| 2022-03-11 | 341 | 347 | 337 | 339 | 62,200 | 339 |
| 2022-03-10 | 342 | 351 | 342 | 347 | 104,000 | 347 |
| 2022-03-09 | 332 | 340 | 332 | 337 | 137,100 | 337 |
| 2022-03-08 | 334 | 346 | 331 | 335 | 160,600 | 335 |
| 2022-03-07 | 340 | 348 | 329 | 345 | 262,100 | 345 |
| 2022-03-04 | 360 | 363 | 338 | 347 | 278,200 | 347 |
| 2022-03-03 | 369 | 373 | 361 | 361 | 107,600 | 361 |
| 2022-03-02 | 378 | 378 | 365 | 369 | 120,200 | 369 |
| 2022-03-01 | 381 | 382 | 376 | 377 | 62,700 | 377 |
| 2022-02-28 | 389 | 389 | 380 | 380 | 72,100 | 380 |
| 2022-02-25 | 387 | 398 | 380 | 381 | 266,800 | 381 |
| 2022-02-24 | 390 | 394 | 384 | 388 | 149,600 | 388 |
| 2022-02-22 | 390 | 397 | 387 | 392 | 65,400 | 392 |
| 2022-02-21 | 388 | 399 | 387 | 396 | 92,500 | 396 |
| 2022-02-18 | 385 | 395 | 384 | 392 | 70,300 | 392 |
| 2022-02-17 | 392 | 408 | 388 | 389 | 225,900 | 389 |
| 2022-02-16 | 382 | 396 | 376 | 395 | 204,800 | 395 |
| 2022-02-15 | 381 | 385 | 374 | 374 | 151,400 | 374 |
| 2022-02-14 | 375 | 382 | 374 | 379 | 160,500 | 379 |
| 2022-02-10 | 391 | 391 | 378 | 382 | 130,300 | 382 |
| 2022-02-09 | 395 | 398 | 383 | 386 | 226,400 | 386 |
| 2022-02-08 | 399 | 407 | 395 | 395 | 132,200 | 395 |
| 2022-02-07 | 399 | 401 | 390 | 396 | 155,400 | 396 |
| 2022-02-04 | 396 | 405 | 393 | 398 | 155,900 | 398 |
| 2022-02-03 | 409 | 409 | 392 | 400 | 280,200 | 400 |
| 2022-02-02 | 410 | 433 | 395 | 403 | 879,700 | 403 |
| 2022-02-01 | 391 | 403 | 390 | 403 | 237,800 | 403 |
| 2022-01-31 | 386 | 396 | 382 | 390 | 312,700 | 390 |
| 2022-01-28 | 380 | 386 | 374 | 386 | 158,900 | 386 |
| 2022-01-27 | 368 | 387 | 368 | 374 | 401,400 | 374 |
| 2022-01-26 | 372 | 379 | 367 | 371 | 154,800 | 371 |
| 2022-01-25 | 383 | 387 | 367 | 375 | 313,800 | 375 |
| 2022-01-24 | 367 | 388 | 367 | 387 | 201,600 | 387 |
| 2022-01-21 | 382 | 382 | 368 | 372 | 218,800 | 372 |
| 2022-01-20 | 376 | 382 | 371 | 378 | 165,200 | 378 |
| 2022-01-19 | 383 | 384 | 371 | 373 | 241,200 | 373 |
| 2022-01-18 | 385 | 399 | 384 | 385 | 277,700 | 385 |
| 2022-01-17 | 397 | 397 | 384 | 385 | 260,200 | 385 |
| 2022-01-14 | 382 | 402 | 381 | 395 | 495,900 | 395 |
| 2022-01-13 | 419 | 419 | 384 | 387 | 1,196,500 | 387 |
| 2022-01-12 | 403 | 406 | 384 | 393 | 614,400 | 393 |
| 2022-01-11 | 374 | 407 | 361 | 403 | 773,800 | 403 |
| 2022-01-07 | 388 | 394 | 370 | 372 | 388,600 | 372 |
| 2022-01-06 | 372 | 402 | 372 | 385 | 638,700 | 385 |
| 2022-01-05 | 412 | 413 | 378 | 378 | 765,100 | 378 |
| 2022-01-04 | 410 | 425 | 392 | 409 | 713,600 | 409 |
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
