8252 (株)丸井グループの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,070	2,090	2,050	2,090	135,000	2,090
1996-12-27	2,090	2,090	2,050	2,070	287,000	2,070
1996-12-26	2,090	2,090	2,020	2,080	530,000	2,080
1996-12-25	2,080	2,100	2,060	2,090	345,000	2,090
1996-12-24	2,120	2,120	2,080	2,080	368,000	2,080
1996-12-20	2,110	2,130	2,090	2,120	455,000	2,120
1996-12-19	2,090	2,110	2,070	2,090	393,000	2,090
1996-12-18	2,080	2,130	2,080	2,100	379,000	2,100
1996-12-17	2,110	2,120	2,090	2,100	981,000	2,100
1996-12-16	2,140	2,140	2,090	2,120	984,000	2,120
1996-12-13	2,120	2,120	2,080	2,100	1,775,000	2,100
1996-12-12	2,080	2,120	2,080	2,120	278,000	2,120
1996-12-11	2,100	2,130	2,100	2,110	316,000	2,110
1996-12-10	2,160	2,160	2,120	2,140	203,000	2,140
1996-12-09	2,160	2,170	2,140	2,150	285,000	2,150
1996-12-06	2,150	2,160	2,120	2,140	395,000	2,140
1996-12-05	2,150	2,170	2,150	2,160	278,000	2,160
1996-12-04	2,140	2,170	2,140	2,150	233,000	2,150
1996-12-03	2,130	2,160	2,130	2,150	249,000	2,150
1996-12-02	2,170	2,170	2,140	2,150	138,000	2,150
1996-11-29	2,150	2,180	2,140	2,160	300,000	2,160
1996-11-28	2,160	2,170	2,150	2,150	139,000	2,150
1996-11-27	2,170	2,190	2,170	2,180	224,000	2,180
1996-11-26	2,200	2,200	2,180	2,190	303,000	2,190
1996-11-25	2,190	2,200	2,170	2,180	386,000	2,180
1996-11-22	2,170	2,180	2,160	2,180	434,000	2,180
1996-11-21	2,180	2,200	2,170	2,180	553,000	2,180
1996-11-20	2,180	2,190	2,170	2,180	304,000	2,180
1996-11-19	2,190	2,190	2,170	2,180	153,000	2,180
1996-11-18	2,170	2,190	2,160	2,180	70,000	2,180
1996-11-15	2,210	2,210	2,170	2,190	208,000	2,190
1996-11-14	2,170	2,190	2,170	2,170	210,000	2,170
1996-11-13	2,200	2,210	2,160	2,170	312,000	2,170
1996-11-12	2,190	2,210	2,190	2,200	230,000	2,200
1996-11-11	2,200	2,210	2,180	2,190	409,000	2,190
1996-11-08	2,140	2,230	2,140	2,200	537,000	2,200
1996-11-07	2,170	2,170	2,140	2,140	202,000	2,140
1996-11-06	2,120	2,140	2,120	2,130	614,000	2,130
1996-11-05	2,130	2,130	2,090	2,110	234,000	2,110
1996-11-01	2,120	2,130	2,100	2,130	207,000	2,130
1996-10-31	2,120	2,120	2,100	2,110	311,000	2,110
1996-10-30	2,130	2,130	2,110	2,120	280,000	2,120
1996-10-29	2,130	2,140	2,120	2,120	325,000	2,120
1996-10-28	2,120	2,130	2,120	2,120	313,000	2,120
1996-10-25	2,140	2,150	2,120	2,140	537,000	2,140
1996-10-24	2,170	2,170	2,140	2,150	566,000	2,150
1996-10-23	2,160	2,190	2,150	2,190	576,000	2,190
1996-10-22	2,180	2,190	2,160	2,180	292,000	2,180
1996-10-21	2,220	2,220	2,190	2,190	274,000	2,190
1996-10-18	2,210	2,230	2,200	2,210	476,000	2,210
1996-10-17	2,190	2,200	2,180	2,200	226,000	2,200
1996-10-16	2,200	2,200	2,180	2,190	181,000	2,190
1996-10-15	2,190	2,200	2,180	2,200	440,000	2,200
1996-10-14	2,180	2,190	2,180	2,190	439,000	2,190
1996-10-11	2,170	2,190	2,160	2,180	669,000	2,180
1996-10-09	2,130	2,170	2,130	2,170	304,000	2,170
1996-10-08	2,130	2,160	2,120	2,150	293,000	2,150
1996-10-07	2,170	2,170	2,160	2,160	336,000	2,160
1996-10-04	2,160	2,180	2,160	2,170	683,000	2,170
1996-10-03	2,170	2,190	2,160	2,170	768,000	2,170
1996-10-02	2,170	2,170	2,150	2,160	266,000	2,160
1996-10-01	2,150	2,170	2,140	2,150	266,000	2,150
1996-09-30	2,190	2,190	2,140	2,150	378,000	2,150
1996-09-27	2,190	2,200	2,180	2,200	485,000	2,200
1996-09-26	2,170	2,210	2,160	2,190	397,000	2,190
1996-09-25	2,140	2,160	2,140	2,160	113,000	2,160
1996-09-24	2,120	2,160	2,120	2,140	253,000	2,140
1996-09-20	2,110	2,130	2,100	2,120	388,000	2,120
1996-09-19	2,090	2,140	2,090	2,110	352,000	2,110
1996-09-18	2,140	2,150	2,090	2,100	510,000	2,100
1996-09-17	2,120	2,130	2,090	2,130	620,000	2,130
1996-09-13	2,110	2,160	2,080	2,100	1,537,000	2,100
1996-09-12	2,070	2,090	2,060	2,070	372,000	2,070
1996-09-11	2,070	2,070	2,050	2,070	416,000	2,070
1996-09-10	2,070	2,070	2,040	2,050	389,000	2,050
1996-09-09	2,130	2,130	2,050	2,060	623,000	2,060
1996-09-06	2,100	2,130	2,090	2,110	314,000	2,110
1996-09-05	2,080	2,120	2,080	2,100	391,000	2,100
1996-09-04	2,090	2,110	2,040	2,050	518,000	2,050
1996-09-03	2,120	2,130	2,050	2,100	462,000	2,100
1996-09-02	2,150	2,160	2,130	2,160	272,000	2,160
1996-08-30	2,190	2,190	2,120	2,130	764,000	2,130
1996-08-29	2,210	2,210	2,190	2,200	549,000	2,200
1996-08-28	2,240	2,260	2,230	2,230	346,000	2,230
1996-08-27	2,280	2,280	2,260	2,270	848,000	2,270
1996-08-26	2,300	2,300	2,260	2,280	836,000	2,280
1996-08-23	2,310	2,310	2,290	2,300	366,000	2,300
1996-08-22	2,290	2,290	2,270	2,290	158,000	2,290
1996-08-21	2,300	2,310	2,250	2,260	296,000	2,260
1996-08-20	2,270	2,270	2,250	2,260	2,664,000	2,260
1996-08-19	2,240	2,270	2,240	2,250	2,668,000	2,250
1996-08-16	2,280	2,280	2,240	2,240	458,000	2,240
1996-08-15	2,280	2,280	2,270	2,280	172,000	2,280
1996-08-14	2,260	2,280	2,250	2,270	399,000	2,270
1996-08-13	2,240	2,260	2,230	2,250	274,000	2,250
1996-08-12	2,220	2,250	2,200	2,230	334,000	2,230
1996-08-09	2,210	2,220	2,200	2,210	551,000	2,210
1996-08-08	2,210	2,230	2,200	2,210	324,000	2,210
1996-08-07	2,230	2,230	2,200	2,210	942,000	2,210
1996-08-06	2,240	2,240	2,210	2,230	519,000	2,230
1996-08-05	2,290	2,290	2,250	2,250	164,000	2,250
1996-08-02	2,240	2,270	2,240	2,260	259,000	2,260
1996-08-01	2,230	2,260	2,200	2,240	336,000	2,240
1996-07-31	2,220	2,250	2,220	2,230	413,000	2,230
1996-07-30	2,200	2,250	2,190	2,220	452,000	2,220
1996-07-29	2,240	2,240	2,200	2,210	354,000	2,210
1996-07-26	2,220	2,240	2,210	2,230	497,000	2,230
1996-07-25	2,240	2,240	2,190	2,220	663,000	2,220
1996-07-24	2,240	2,260	2,230	2,240	497,000	2,240
1996-07-23	2,280	2,280	2,230	2,270	360,000	2,270
1996-07-22	2,320	2,320	2,280	2,280	325,000	2,280
1996-07-19	2,340	2,340	2,290	2,320	336,000	2,320
1996-07-18	2,330	2,340	2,320	2,340	169,000	2,340
1996-07-17	2,330	2,340	2,310	2,320	267,000	2,320
1996-07-16	2,340	2,350	2,320	2,330	469,000	2,330
1996-07-15	2,330	2,360	2,330	2,360	314,000	2,360
1996-07-12	2,300	2,350	2,300	2,350	667,000	2,350
1996-07-11	2,330	2,340	2,300	2,340	451,000	2,340
1996-07-10	2,350	2,370	2,310	2,330	529,000	2,330
1996-07-09	2,300	2,310	2,280	2,300	275,000	2,300
1996-07-08	2,360	2,370	2,280	2,310	373,000	2,310
1996-07-05	2,370	2,390	2,370	2,380	196,000	2,380
1996-07-04	2,380	2,400	2,380	2,390	186,000	2,390
1996-07-03	2,390	2,390	2,360	2,390	255,000	2,390
1996-07-02	2,390	2,410	2,370	2,390	269,000	2,390
1996-07-01	2,410	2,420	2,380	2,400	265,000	2,400
1996-06-28	2,450	2,450	2,400	2,430	301,000	2,430
1996-06-27	2,430	2,450	2,410	2,420	1,395,000	2,420
1996-06-26	2,380	2,460	2,380	2,430	4,410,000	2,430
1996-06-25	2,400	2,400	2,380	2,380	2,959,000	2,380
1996-06-24	2,380	2,440	2,360	2,410	878,000	2,410
1996-06-21	2,330	2,350	2,320	2,350	605,000	2,350
1996-06-20	2,300	2,310	2,290	2,310	553,000	2,310
1996-06-19	2,310	2,330	2,300	2,310	486,000	2,310
1996-06-18	2,300	2,310	2,280	2,290	437,000	2,290
1996-06-17	2,300	2,300	2,260	2,270	713,000	2,270
1996-06-14	2,270	2,320	2,260	2,310	2,366,000	2,310
1996-06-13	2,220	2,250	2,220	2,240	379,000	2,240
1996-06-12	2,240	2,250	2,220	2,220	499,000	2,220
1996-06-11	2,210	2,240	2,210	2,220	291,000	2,220
1996-06-10	2,210	2,220	2,210	2,210	143,000	2,210
1996-06-07	2,200	2,220	2,190	2,210	157,000	2,210
1996-06-06	2,220	2,220	2,210	2,210	159,000	2,210
1996-06-05	2,200	2,220	2,180	2,200	302,000	2,200
1996-06-04	2,240	2,240	2,200	2,210	258,000	2,210
1996-06-03	2,220	2,240	2,220	2,220	432,000	2,220
1996-05-31	2,190	2,230	2,180	2,220	368,000	2,220
1996-05-30	2,180	2,200	2,170	2,180	634,000	2,180
1996-05-29	2,210	2,230	2,170	2,200	535,000	2,200
1996-05-28	2,240	2,250	2,230	2,250	365,000	2,250
1996-05-27	2,220	2,220	2,180	2,210	491,000	2,210
1996-05-24	2,190	2,220	2,170	2,200	456,000	2,200
1996-05-23	2,250	2,250	2,200	2,200	178,000	2,200
1996-05-22	2,240	2,250	2,210	2,220	201,000	2,220
1996-05-21	2,240	2,260	2,210	2,250	225,000	2,250
1996-05-20	2,230	2,260	2,200	2,200	356,000	2,200
1996-05-17	2,190	2,230	2,190	2,220	378,000	2,220
1996-05-16	2,170	2,230	2,170	2,230	1,334,000	2,230
1996-05-15	2,170	2,180	2,160	2,160	893,000	2,160
1996-05-14	2,160	2,170	2,150	2,160	368,000	2,160
1996-05-13	2,170	2,180	2,150	2,150	1,162,000	2,150
1996-05-10	2,170	2,190	2,160	2,180	1,366,000	2,180
1996-05-09	2,240	2,240	2,170	2,190	1,223,000	2,190
1996-05-08	2,230	2,250	2,230	2,240	972,000	2,240
1996-05-07	2,240	2,260	2,230	2,250	302,000	2,250
1996-05-02	2,270	2,270	2,220	2,240	1,448,000	2,240
1996-05-01	2,280	2,320	2,260	2,270	1,553,000	2,270
1996-04-30	2,290	2,330	2,280	2,310	488,000	2,310
1996-04-26	2,270	2,390	2,270	2,350	2,248,000	2,350
1996-04-25	2,340	2,350	2,270	2,280	2,152,000	2,280
1996-04-24	2,290	2,310	2,280	2,300	667,000	2,300
1996-04-23	2,240	2,280	2,240	2,250	2,337,000	2,250
1996-04-22	2,250	2,260	2,230	2,240	1,932,000	2,240
1996-04-19	2,230	2,250	2,190	2,240	504,000	2,240
1996-04-18	2,250	2,250	2,230	2,250	1,139,000	2,250
1996-04-17	2,260	2,290	2,240	2,240	1,514,000	2,240
1996-04-16	2,240	2,270	2,230	2,250	1,468,000	2,250
1996-04-15	2,220	2,240	2,210	2,230	1,114,000	2,230
1996-04-12	2,200	2,220	2,180	2,180	589,000	2,180
1996-04-11	2,220	2,220	2,200	2,200	469,000	2,200
1996-04-10	2,240	2,250	2,220	2,230	362,000	2,230
1996-04-09	2,230	2,250	2,230	2,240	1,019,000	2,240
1996-04-08	2,220	2,240	2,210	2,230	832,000	2,230
1996-04-05	2,240	2,250	2,230	2,240	318,000	2,240
1996-04-04	2,240	2,240	2,220	2,220	252,000	2,220
1996-04-03	2,260	2,260	2,210	2,240	628,000	2,240
1996-04-02	2,300	2,300	2,260	2,270	343,000	2,270
1996-04-01	2,330	2,350	2,270	2,280	792,000	2,280
1996-03-29	2,290	2,330	2,280	2,330	958,000	2,330
1996-03-28	2,250	2,290	2,240	2,290	552,000	2,290
1996-03-27	2,210	2,240	2,200	2,230	339,000	2,230
1996-03-26	2,200	2,250	2,200	2,210	486,000	2,210
1996-03-25	2,210	2,250	2,190	2,210	468,000	2,210
1996-03-22	2,200	2,200	2,180	2,190	404,000	2,190
1996-03-21	2,170	2,210	2,160	2,180	494,000	2,180
1996-03-19	2,070	2,170	2,060	2,130	539,000	2,130
1996-03-18	2,050	2,070	2,050	2,050	347,000	2,050
1996-03-15	2,000	2,040	1,990	2,040	507,000	2,040
1996-03-14	1,990	2,000	1,970	1,980	328,000	1,980
1996-03-13	2,030	2,030	1,970	1,990	1,102,000	1,990
1996-03-12	2,050	2,050	2,010	2,030	310,000	2,030
1996-03-11	2,060	2,090	2,000	2,000	1,162,000	2,000
1996-03-08	1,990	2,090	1,990	2,090	3,623,000	2,090
1996-03-07	2,040	2,040	2,000	2,010	533,000	2,010
1996-03-06	2,050	2,050	2,010	2,050	381,000	2,050
1996-03-05	2,010	2,050	2,010	2,030	2,987,000	2,030
1996-03-04	2,040	2,040	2,000	2,010	465,000	2,010
1996-03-01	2,010	2,020	2,000	2,010	2,785,000	2,010
1996-02-29	2,020	2,040	2,000	2,020	378,000	2,020
1996-02-28	2,000	2,040	1,960	1,960	1,246,000	1,960
1996-02-27	2,040	2,040	1,990	1,990	1,085,000	1,990
1996-02-26	2,040	2,050	2,030	2,050	230,000	2,050
1996-02-23	2,080	2,080	2,000	2,040	169,000	2,040
1996-02-22	2,060	2,080	2,040	2,060	358,000	2,060
1996-02-21	2,100	2,100	2,050	2,060	234,000	2,060
1996-02-20	2,120	2,130	2,090	2,100	375,000	2,100
1996-02-19	2,150	2,150	2,100	2,120	239,000	2,120
1996-02-16	2,090	2,150	2,090	2,150	480,000	2,150
1996-02-15	2,100	2,120	2,080	2,100	2,733,000	2,100
1996-02-14	2,110	2,120	2,090	2,100	2,787,000	2,100
1996-02-13	2,090	2,120	2,080	2,080	823,000	2,080
1996-02-09	2,080	2,090	2,050	2,060	747,000	2,060
1996-02-08	2,030	2,080	2,030	2,080	618,000	2,080
1996-02-07	2,020	2,060	2,000	2,030	650,000	2,030
1996-02-06	1,960	2,020	1,960	2,020	439,000	2,020
1996-02-05	2,020	2,030	1,960	1,960	639,000	1,960
1996-02-02	2,060	2,070	2,010	2,020	658,000	2,020
1996-02-01	2,080	2,090	2,060	2,080	631,000	2,080
1996-01-31	2,120	2,120	2,080	2,090	563,000	2,090
1996-01-30	2,110	2,130	2,100	2,100	340,000	2,100
1996-01-29	2,090	2,090	2,040	2,040	124,000	2,040
1996-01-26	2,050	2,090	2,040	2,090	230,000	2,090
1996-01-25	2,090	2,090	2,060	2,080	3,562,000	2,080
1996-01-24	2,080	2,100	2,060	2,090	3,455,000	2,090
1996-01-23	2,090	2,110	2,080	2,090	1,228,000	2,090
1996-01-22	2,110	2,110	2,060	2,090	1,119,000	2,090
1996-01-19	2,140	2,140	2,080	2,110	638,000	2,110
1996-01-18	2,180	2,180	2,130	2,140	514,000	2,140
1996-01-17	2,200	2,210	2,190	2,190	817,000	2,190
1996-01-16	2,150	2,200	2,150	2,190	881,000	2,190
1996-01-12	2,140	2,160	2,100	2,150	1,052,000	2,150
1996-01-11	2,110	2,130	2,090	2,130	2,679,000	2,130
1996-01-10	2,170	2,190	2,100	2,120	2,804,000	2,120
1996-01-09	2,170	2,210	2,140	2,200	664,000	2,200
1996-01-08	2,180	2,180	2,100	2,160	760,000	2,160
1996-01-05	2,250	2,260	2,200	2,260	1,069,000	2,260
1996-01-04	2,390	2,420	2,360	2,370	615,000	2,370

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 [1996年度]

8252 (株)丸井グループの時系列データ [1996年度]