8252 (株)丸井グループの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,860	2,860	2,850	2,850	60,000	2,515.45
1986-12-26	2,870	2,870	2,850	2,860	264,000	2,524.27
1986-12-25	2,900	2,910	2,860	2,870	387,000	2,533.10
1986-12-24	2,920	2,950	2,900	2,900	1,108,000	2,559.58
1986-12-23	2,930	2,930	2,880	2,920	563,000	2,577.23
1986-12-22	2,950	2,950	2,900	2,920	1,237,000	2,577.23
1986-12-19	2,880	2,950	2,860	2,920	1,494,000	2,577.23
1986-12-18	2,900	2,900	2,850	2,850	198,000	2,515.45
1986-12-17	2,890	2,890	2,850	2,890	535,000	2,550.75
1986-12-16	2,850	2,880	2,840	2,880	515,000	2,541.92
1986-12-15	2,890	2,900	2,840	2,860	612,000	2,524.27
1986-12-12	2,880	2,890	2,840	2,890	501,000	2,550.75
1986-12-11	2,850	2,850	2,830	2,840	320,000	2,506.62
1986-12-10	2,820	2,840	2,820	2,820	217,000	2,488.97
1986-12-09	2,840	2,840	2,800	2,840	455,000	2,506.62
1986-12-08	2,820	2,880	2,820	2,850	287,000	2,515.45
1986-12-06	2,840	2,840	2,810	2,820	166,000	2,488.97
1986-12-05	2,840	2,850	2,800	2,840	653,000	2,506.62
1986-12-04	2,850	2,860	2,830	2,850	259,000	2,515.45
1986-12-03	2,840	2,860	2,830	2,830	633,000	2,497.79
1986-12-02	2,850	2,860	2,820	2,820	537,000	2,488.97
1986-12-01	2,900	2,920	2,870	2,890	508,000	2,550.75
1986-11-29	2,900	2,940	2,900	2,930	1,174,000	2,586.05
1986-11-28	2,880	2,900	2,870	2,900	1,822,999	2,559.58
1986-11-27	2,810	2,850	2,810	2,850	1,364,000	2,515.45
1986-11-26	2,800	2,820	2,770	2,780	1,774,999	2,453.66
1986-11-25	2,730	2,800	2,720	2,770	1,141,000	2,444.84
1986-11-22	2,720	2,730	2,700	2,730	272,000	2,409.53
1986-11-21	2,700	2,720	2,690	2,700	1,006,000	2,383.05
1986-11-20	2,660	2,690	2,650	2,690	327,000	2,374.23
1986-11-19	2,650	2,700	2,650	2,650	465,000	2,338.92
1986-11-18	2,670	2,690	2,660	2,660	260,000	2,347.75
1986-11-17	2,660	2,700	2,660	2,700	364,000	2,383.05
1986-11-14	2,650	2,700	2,650	2,650	440,000	2,338.92
1986-11-13	2,710	2,720	2,690	2,710	676,000	2,391.88
1986-11-12	2,650	2,690	2,650	2,690	674,000	2,374.23
1986-11-11	2,580	2,650	2,580	2,640	364,000	2,330.10
1986-11-10	2,600	2,600	2,580	2,580	392,000	2,277.14
1986-11-07	2,560	2,650	2,560	2,600	339,000	2,294.79
1986-11-06	2,550	2,570	2,500	2,550	624,000	2,250.66
1986-11-05	2,570	2,580	2,550	2,570	342,000	2,268.31
1986-11-04	2,550	2,570	2,500	2,570	228,000	2,268.31
1986-11-01	2,550	2,590	2,550	2,570	98,000	2,268.31
1986-10-31	2,530	2,610	2,530	2,530	399,000	2,233.01
1986-10-30	2,490	2,540	2,460	2,510	724,000	2,215.36
1986-10-29	2,460	2,470	2,400	2,410	922,000	2,127.10
1986-10-28	2,470	2,510	2,470	2,500	289,000	2,206.53
1986-10-27	2,550	2,550	2,460	2,460	108,000	2,171.23
1986-10-25	2,540	2,590	2,530	2,530	203,000	2,233.01
1986-10-24	2,580	2,650	2,580	2,620	445,000	2,312.44
1986-10-23	2,500	2,600	2,470	2,560	916,000	2,259.49
1986-10-22	2,500	2,560	2,450	2,510	388,000	2,215.36
1986-10-21	2,450	2,500	2,450	2,500	151,000	2,206.53
1986-10-20	2,490	2,510	2,450	2,460	300,000	2,171.23
1986-10-17	2,500	2,530	2,460	2,490	326,000	2,197.71
1986-10-16	2,600	2,600	2,460	2,540	603,000	2,241.84
1986-10-15	2,620	2,650	2,590	2,600	402,000	2,294.79
1986-10-14	2,680	2,680	2,550	2,610	342,000	2,303.62
1986-10-13	2,680	2,700	2,660	2,700	249,000	2,383.05
1986-10-09	2,620	2,680	2,610	2,660	493,000	2,347.75
1986-10-08	2,590	2,620	2,590	2,610	311,000	2,303.62
1986-10-07	2,560	2,580	2,550	2,570	215,000	2,268.31
1986-10-06	2,630	2,630	2,530	2,530	153,000	2,233.01
1986-10-04	2,530	2,600	2,520	2,600	113,000	2,294.79
1986-10-03	2,460	2,520	2,400	2,500	199,000	2,206.53
1986-10-02	2,550	2,550	2,430	2,500	567,000	2,206.53
1986-10-01	2,600	2,600	2,560	2,580	442,000	2,277.14
1986-09-30	2,590	2,620	2,550	2,560	811,000	2,259.49
1986-09-29	2,620	2,640	2,600	2,600	307,000	2,294.79
1986-09-27	2,640	2,650	2,610	2,630	145,000	2,321.27
1986-09-26	2,580	2,660	2,580	2,650	718,000	2,338.92
1986-09-25	2,670	2,670	2,590	2,660	514,000	2,347.75
1986-09-24	2,650	2,700	2,630	2,670	555,000	2,356.58
1986-09-22	2,540	2,630	2,520	2,630	220,000	2,321.27
1986-09-19	2,500	2,560	2,480	2,500	494,000	2,206.53
1986-09-18	2,360	2,550	2,360	2,550	455,000	2,250.66
1986-09-17	2,480	2,510	2,300	2,300	353,000	2,030.01
1986-09-16	2,540	2,550	2,430	2,440	588,000	2,153.57
1986-09-12	2,570	2,640	2,540	2,580	761,000	2,277.14
1986-09-11	2,700	2,710	2,690	2,690	358,000	2,374.23
1986-09-10	2,700	2,720	2,680	2,700	362,000	2,383.05
1986-09-09	2,710	2,750	2,680	2,700	565,000	2,383.05
1986-09-08	2,790	2,790	2,750	2,760	144,000	2,436.01
1986-09-06	2,740	2,760	2,730	2,750	89,000	2,427.18
1986-09-05	2,720	2,720	2,690	2,710	636,000	2,391.88
1986-09-04	2,730	2,730	2,700	2,700	456,000	2,383.05
1986-09-03	2,740	2,770	2,700	2,720	283,000	2,400.71
1986-09-02	2,700	2,720	2,700	2,710	200,000	2,391.88
1986-09-01	2,680	2,740	2,680	2,700	262,000	2,383.05
1986-08-30	2,720	2,740	2,700	2,700	204,000	2,383.05
1986-08-29	2,690	2,720	2,690	2,700	297,000	2,383.05
1986-08-28	2,730	2,750	2,720	2,730	373,000	2,409.53
1986-08-27	2,770	2,800	2,720	2,730	536,000	2,409.53
1986-08-26	2,780	2,850	2,780	2,800	391,000	2,471.32
1986-08-25	2,750	2,800	2,750	2,760	289,000	2,436.01
1986-08-23	2,760	2,770	2,750	2,750	181,000	2,427.18
1986-08-22	2,820	2,830	2,750	2,800	395,000	2,471.32
1986-08-21	2,820	2,850	2,780	2,850	643,000	2,515.45
1986-08-20	2,970	2,970	2,840	2,900	628,000	2,559.58
1986-08-19	2,840	2,930	2,800	2,930	404,000	2,586.05
1986-08-18	2,870	2,890	2,760	2,840	384,000	2,506.62
1986-08-15	2,870	2,890	2,800	2,820	466,000	2,488.97
1986-08-14	2,840	2,930	2,830	2,870	1,356,000	2,533.10
1986-08-13	2,830	2,880	2,770	2,810	854,000	2,480.14
1986-08-12	2,700	2,850	2,700	2,800	330,000	2,471.32
1986-08-11	2,590	2,670	2,590	2,670	196,000	2,356.58
1986-08-08	2,670	2,680	2,620	2,620	766,000	2,312.44
1986-08-07	2,700	2,710	2,680	2,690	289,000	2,374.23
1986-08-06	2,670	2,730	2,670	2,700	607,000	2,383.05
1986-08-05	2,760	2,800	2,740	2,790	140,000	2,462.49
1986-08-04	2,710	2,750	2,710	2,730	127,000	2,409.53
1986-08-02	2,710	2,770	2,710	2,750	63,000	2,427.18
1986-08-01	2,770	2,830	2,630	2,830	1,289,000	2,497.79
1986-07-31	2,860	2,890	2,790	2,810	465,000	2,480.14
1986-07-30	2,850	2,890	2,840	2,890	368,000	2,550.75
1986-07-29	2,870	2,900	2,800	2,880	1,462,000	2,541.92
1986-07-28	2,810	2,890	2,810	2,880	250,000	2,541.92
1986-07-26	2,880	2,900	2,830	2,830	222,000	2,497.79
1986-07-25	2,910	2,950	2,900	2,900	553,000	2,559.58
1986-07-24	2,940	2,970	2,910	2,950	999,000	2,603.71
1986-07-23	2,800	2,910	2,790	2,900	940,000	2,559.58
1986-07-22	2,740	2,830	2,710	2,790	1,231,000	2,462.49
1986-07-21	2,890	2,900	2,750	2,780	733,000	2,453.66
1986-07-19	2,890	2,910	2,820	2,890	671,000	2,550.75
1986-07-18	2,890	2,920	2,840	2,900	2,477,999	2,559.58
1986-07-17	2,740	2,840	2,740	2,810	1,982,999	2,480.14
1986-07-16	2,700	2,780	2,680	2,730	2,050,999	2,409.53
1986-07-15	2,610	2,710	2,600	2,710	2,137,999	2,391.88
1986-07-14	2,600	2,620	2,600	2,620	708,000	2,312.44
1986-07-11	2,580	2,630	2,580	2,600	960,000	2,294.79
1986-07-10	2,550	2,570	2,530	2,560	244,000	2,259.49
1986-07-09	2,640	2,640	2,540	2,580	662,000	2,277.14
1986-07-08	2,550	2,590	2,520	2,580	523,000	2,277.14
1986-07-07	2,590	2,610	2,550	2,550	244,000	2,250.66
1986-07-05	2,570	2,590	2,560	2,580	152,000	2,277.14
1986-07-04	2,600	2,610	2,570	2,580	413,000	2,277.14
1986-07-03	2,620	2,650	2,620	2,640	402,000	2,330.10
1986-07-02	2,580	2,640	2,550	2,640	890,000	2,330.10
1986-07-01	2,550	2,600	2,550	2,580	848,000	2,277.14
1986-06-30	2,520	2,560	2,500	2,560	218,000	2,259.49
1986-06-28	2,480	2,520	2,480	2,510	202,000	2,215.36
1986-06-27	2,530	2,540	2,500	2,520	400,000	2,224.18
1986-06-26	2,550	2,560	2,500	2,500	382,000	2,206.53
1986-06-25	2,520	2,560	2,520	2,530	328,000	2,233.01
1986-06-24	2,570	2,590	2,530	2,560	594,000	2,259.49
1986-06-23	2,590	2,610	2,550	2,610	948,000	2,303.62
1986-06-21	2,520	2,600	2,520	2,590	575,000	2,285.97
1986-06-20	2,500	2,520	2,500	2,510	357,000	2,215.36
1986-06-19	2,500	2,510	2,500	2,500	467,000	2,206.53
1986-06-18	2,500	2,510	2,490	2,510	441,000	2,215.36
1986-06-17	2,520	2,520	2,490	2,510	560,000	2,215.36
1986-06-16	2,530	2,530	2,500	2,500	88,000	2,206.53
1986-06-13	2,500	2,520	2,490	2,490	287,000	2,197.71
1986-06-12	2,490	2,510	2,490	2,510	353,000	2,215.36
1986-06-11	2,470	2,510	2,470	2,510	372,000	2,215.36
1986-06-10	2,450	2,510	2,430	2,470	1,204,000	2,180.05
1986-06-09	2,400	2,470	2,400	2,460	373,000	2,171.23
1986-06-07	2,400	2,420	2,400	2,400	272,000	2,118.27
1986-06-06	2,430	2,450	2,420	2,420	266,000	2,135.92
1986-06-05	2,430	2,440	2,420	2,420	378,000	2,135.92
1986-06-04	2,410	2,440	2,410	2,440	423,000	2,153.57
1986-06-03	2,440	2,440	2,410	2,420	309,000	2,135.92
1986-06-02	2,460	2,470	2,450	2,460	165,000	2,171.23
1986-05-31	2,460	2,470	2,460	2,470	192,000	2,180.05
1986-05-30	2,480	2,510	2,480	2,500	799,000	2,206.53
1986-05-29	2,530	2,550	2,500	2,510	561,000	2,215.36
1986-05-28	2,480	2,550	2,480	2,510	1,264,000	2,215.36
1986-05-27	2,450	2,520	2,450	2,520	295,000	2,224.18
1986-05-26	2,420	2,480	2,420	2,470	135,000	2,180.05
1986-05-24	2,410	2,470	2,400	2,460	394,000	2,171.23
1986-05-23	2,370	2,420	2,370	2,420	449,000	2,135.92
1986-05-22	2,410	2,410	2,370	2,370	314,000	2,091.79
1986-05-21	2,390	2,420	2,370	2,410	177,000	2,127.10
1986-05-20	2,320	2,350	2,320	2,350	208,000	2,074.14
1986-05-19	2,310	2,370	2,310	2,350	104,000	2,074.14
1986-05-17	2,350	2,370	2,310	2,330	305,000	2,056.49
1986-05-16	2,450	2,460	2,350	2,390	598,000	2,109.44
1986-05-15	2,460	2,480	2,450	2,470	501,000	2,180.05
1986-05-14	2,520	2,530	2,460	2,500	164,000	2,206.53
1986-05-13	2,550	2,550	2,500	2,530	723,000	2,233.01
1986-05-12	2,600	2,620	2,550	2,570	1,297,000	2,268.31
1986-05-09	2,540	2,600	2,530	2,580	1,100,000	2,277.14
1986-05-08	2,520	2,550	2,520	2,530	1,551,000	2,233.01
1986-05-07	2,480	2,530	2,480	2,530	2,621,999	2,233.01
1986-05-06	2,390	2,490	2,390	2,460	645,000	2,171.23
1986-05-02	2,330	2,420	2,320	2,390	548,000	2,109.44
1986-05-01	2,320	2,370	2,320	2,360	267,000	2,082.97
1986-04-30	2,350	2,360	2,320	2,360	227,000	2,082.97
1986-04-28	2,320	2,360	2,320	2,360	179,000	2,082.97
1986-04-26	2,350	2,380	2,320	2,330	542,000	2,056.49
1986-04-25	2,400	2,400	2,340	2,340	664,000	2,065.31
1986-04-24	2,390	2,390	2,360	2,360	319,000	2,082.97
1986-04-23	2,380	2,390	2,350	2,350	1,477,000	2,074.14
1986-04-22	2,440	2,450	2,380	2,390	1,159,000	2,109.44
1986-04-21	2,450	2,510	2,450	2,480	1,774,999	2,188.88
1986-04-19	2,560	2,560	2,490	2,490	1,590,999	2,197.71
1986-04-18	2,420	2,520	2,400	2,520	2,065,999	2,224.18
1986-04-17	2,400	2,400	2,370	2,380	696,000	2,100.62
1986-04-16	2,380	2,390	2,350	2,380	1,596,999	2,100.62
1986-04-15	2,330	2,350	2,300	2,340	1,457,000	2,065.31
1986-04-14	2,310	2,370	2,310	2,330	1,267,000	2,056.49
1986-04-11	2,260	2,300	2,240	2,280	1,665,999	2,012.36
1986-04-10	2,150	2,220	2,120	2,220	878,000	1,959.40
1986-04-09	2,100	2,170	2,090	2,100	1,348,000	1,853.49
1986-04-08	2,050	2,090	2,050	2,090	377,000	1,844.66
1986-04-07	2,070	2,130	2,060	2,060	1,365,000	1,818.18
1986-04-05	2,030	2,070	2,020	2,050	437,000	1,809.36
1986-04-04	2,100	2,100	2,010	2,020	1,257,000	1,782.88
1986-04-03	2,200	2,200	2,050	2,100	1,240,000	1,853.49
1986-04-02	2,380	2,390	2,250	2,280	1,377,000	2,012.36
1986-04-01	2,430	2,490	2,350	2,420	3,340,999	2,135.92
1986-03-31	2,260	2,390	2,250	2,390	2,645,999	2,109.44
1986-03-29	2,130	2,270	2,130	2,220	490,000	1,959.40
1986-03-28	2,150	2,180	2,130	2,150	2,407,999	1,897.62
1986-03-27	2,150	2,210	2,150	2,160	2,611,999	1,906.44
1986-03-26	2,000	2,150	2,000	2,130	1,125,000	1,879.96
1986-03-25	2,030	2,040	1,990	2,000	806,000	1,765.23
1986-03-24	2,020	2,050	1,990	2,040	1,521,000	1,800.53
1986-03-22	1,990	2,030	1,970	2,020	1,250,000	1,782.88
1986-03-20	1,920	2,000	1,890	2,000	1,955,999	1,765.23
1986-03-19	1,910	1,930	1,880	1,900	1,621,999	1,676.96
1986-03-18	1,890	1,960	1,860	1,900	1,571,999	1,676.96
1986-03-17	1,890	1,910	1,880	1,890	652,000	1,668.14
1986-03-15	1,870	1,890	1,860	1,870	759,000	1,650.49
1986-03-14	1,840	1,870	1,830	1,870	782,000	1,650.49
1986-03-13	1,820	1,830	1,800	1,810	1,070,000	1,597.53
1986-03-12	1,800	1,870	1,800	1,830	651,000	1,615.18
1986-03-11	1,800	1,800	1,780	1,790	418,000	1,579.88
1986-03-10	1,800	1,800	1,780	1,800	368,000	1,588.70
1986-03-07	1,820	1,820	1,780	1,810	660,000	1,597.53
1986-03-06	1,770	1,800	1,770	1,800	557,000	1,588.70
1986-03-05	1,800	1,810	1,750	1,800	275,000	1,588.70
1986-03-04	1,830	1,830	1,800	1,800	357,000	1,588.70
1986-03-03	1,850	1,850	1,810	1,810	275,000	1,597.53
1986-03-01	1,850	1,860	1,830	1,830	323,000	1,615.18
1986-02-28	1,840	1,860	1,840	1,850	466,000	1,632.83
1986-02-27	1,860	1,860	1,830	1,860	576,000	1,641.66
1986-02-26	1,790	1,870	1,790	1,870	1,507,000	1,650.49
1986-02-25	1,790	1,800	1,770	1,800	1,387,000	1,588.70
1986-02-24	1,770	1,790	1,750	1,790	668,000	1,579.88
1986-02-22	1,780	1,780	1,760	1,770	244,000	1,562.22
1986-02-21	1,780	1,780	1,750	1,780	333,000	1,571.05
1986-02-20	1,790	1,800	1,750	1,780	557,000	1,571.05
1986-02-19	1,770	1,810	1,770	1,780	1,338,000	1,571.05
1986-02-18	1,770	1,780	1,760	1,770	592,000	1,562.22
1986-02-17	1,770	1,790	1,760	1,760	451,000	1,553.40
1986-02-15	1,720	1,780	1,720	1,780	777,000	1,571.05
1986-02-14	1,710	1,710	1,700	1,700	595,000	1,500.44
1986-02-13	1,680	1,720	1,680	1,690	1,050,000	1,491.62
1986-02-12	1,670	1,680	1,660	1,680	453,000	1,482.79
1986-02-10	1,670	1,670	1,640	1,670	316,000	1,473.96
1986-02-07	1,660	1,670	1,650	1,670	413,000	1,473.96
1986-02-06	1,660	1,670	1,650	1,660	326,000	1,465.14
1986-02-05	1,650	1,670	1,650	1,650	400,000	1,456.31
1986-02-04	1,650	1,650	1,630	1,650	236,000	1,456.31
1986-02-03	1,650	1,650	1,630	1,640	105,000	1,447.48
1986-02-01	1,640	1,650	1,630	1,650	90,000	1,456.31
1986-01-31	1,650	1,650	1,630	1,630	175,000	1,438.66
1986-01-30	1,650	1,660	1,630	1,630	236,000	1,438.66
1986-01-29	1,660	1,660	1,630	1,630	1,218,000	1,438.66
1986-01-28	1,660	1,670	1,630	1,630	668,000	1,438.66
1986-01-27	1,670	1,670	1,640	1,660	252,000	1,465.14
1986-01-25	1,630	1,650	1,610	1,610	195,000	1,421.01
1986-01-24	1,620	1,630	1,600	1,610	748,000	1,421.01
1986-01-23	1,610	1,650	1,610	1,640	429,000	1,447.48
1986-01-22	1,630	1,640	1,570	1,610	339,000	1,421.01
1986-01-21	1,670	1,670	1,650	1,650	296,000	1,456.31
1986-01-20	1,680	1,690	1,670	1,670	252,000	1,473.96
1986-01-18	1,680	1,680	1,670	1,680	226,000	1,482.79
1986-01-17	1,680	1,680	1,660	1,680	720,000	1,482.79
1986-01-16	1,650	1,680	1,650	1,670	1,163,000	1,473.96
1986-01-14	1,610	1,620	1,610	1,610	250,000	1,421.01
1986-01-13	1,630	1,630	1,600	1,610	277,000	1,421.01
1986-01-10	1,590	1,650	1,590	1,600	720,000	1,412.18
1986-01-09	1,540	1,600	1,540	1,570	873,000	1,385.70
1986-01-08	1,540	1,570	1,540	1,570	290,000	1,385.70
1986-01-07	1,550	1,560	1,540	1,540	226,000	1,359.22
1986-01-06	1,550	1,550	1,550	1,550	5,000	1,368.05
1986-01-04	1,520	1,550	1,520	1,550	19,000	1,368.05

分割・併合履歴： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8252 (株)丸井グループ の時系列データ [1986年度]

8252 (株)丸井グループの時系列データ [1986年度]