8252 (株)丸井グループの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,180	2,190	2,175	2,175	206,000	2,175
1998-12-29	2,175	2,200	2,175	2,200	185,000	2,200
1998-12-28	2,185	2,185	2,170	2,175	232,000	2,175
1998-12-25	2,180	2,210	2,170	2,185	262,000	2,185
1998-12-24	2,190	2,190	2,165	2,180	391,000	2,180
1998-12-22	2,265	2,270	2,185	2,200	882,000	2,200
1998-12-21	2,275	2,275	2,250	2,265	333,000	2,265
1998-12-18	2,210	2,270	2,210	2,265	347,000	2,265
1998-12-17	2,200	2,250	2,180	2,205	296,000	2,205
1998-12-16	2,240	2,245	2,190	2,230	327,000	2,230
1998-12-15	2,215	2,230	2,180	2,205	594,000	2,205
1998-12-14	2,160	2,180	2,130	2,160	529,000	2,160
1998-12-11	2,190	2,230	2,190	2,190	1,897,000	2,190
1998-12-10	2,265	2,285	2,250	2,270	402,000	2,270
1998-12-09	2,210	2,255	2,200	2,255	694,000	2,255
1998-12-08	2,285	2,285	2,250	2,250	303,000	2,250
1998-12-07	2,265	2,275	2,255	2,265	353,000	2,265
1998-12-04	2,230	2,245	2,210	2,225	398,000	2,225
1998-12-03	2,230	2,240	2,190	2,240	300,000	2,240
1998-12-02	2,190	2,240	2,190	2,240	761,000	2,240
1998-12-01	2,175	2,200	2,170	2,170	505,000	2,170
1998-11-30	2,240	2,245	2,185	2,195	616,000	2,195
1998-11-27	2,285	2,295	2,240	2,240	486,000	2,240
1998-11-26	2,285	2,285	2,255	2,255	382,000	2,255
1998-11-25	2,275	2,295	2,260	2,285	357,000	2,285
1998-11-24	2,330	2,340	2,290	2,300	1,075,000	2,300
1998-11-20	2,315	2,315	2,275	2,290	1,640,000	2,290
1998-11-19	2,270	2,270	2,235	2,235	1,596,000	2,235
1998-11-18	2,220	2,235	2,195	2,205	1,004,000	2,205
1998-11-17	2,240	2,250	2,215	2,230	933,000	2,230
1998-11-16	2,230	2,275	2,225	2,240	1,452,000	2,240
1998-11-13	2,165	2,195	2,110	2,195	803,000	2,195
1998-11-12	2,150	2,220	2,140	2,165	1,318,000	2,165
1998-11-11	2,120	2,145	2,095	2,140	406,000	2,140
1998-11-10	2,090	2,110	2,070	2,090	427,000	2,090
1998-11-09	2,025	2,065	2,025	2,050	376,000	2,050
1998-11-06	2,080	2,095	2,050	2,065	515,000	2,065
1998-11-05	2,185	2,185	2,115	2,115	727,000	2,115
1998-11-04	2,180	2,190	2,160	2,185	782,000	2,185
1998-11-02	2,080	2,120	2,070	2,115	544,000	2,115
1998-10-30	2,060	2,065	2,005	2,030	406,000	2,030
1998-10-29	1,981	2,060	1,981	2,060	359,000	2,060
1998-10-28	2,035	2,070	2,015	2,015	404,000	2,015
1998-10-27	2,015	2,060	2,015	2,020	331,000	2,020
1998-10-26	1,955	1,995	1,955	1,982	347,000	1,982
1998-10-23	2,025	2,090	2,005	2,025	263,000	2,025
1998-10-22	2,050	2,100	2,000	2,055	909,000	2,055
1998-10-21	2,035	2,115	2,035	2,060	650,000	2,060
1998-10-20	1,960	2,020	1,960	2,020	376,000	2,020
1998-10-19	1,944	2,020	1,944	1,980	615,000	1,980
1998-10-16	1,920	1,950	1,886	1,950	824,000	1,950
1998-10-15	1,873	1,900	1,873	1,890	603,000	1,890
1998-10-14	1,984	1,985	1,901	1,902	643,000	1,902
1998-10-13	2,070	2,070	1,920	1,984	523,000	1,984
1998-10-12	1,951	2,070	1,951	2,070	1,049,000	2,070
1998-10-09	1,880	2,010	1,880	1,970	1,206,000	1,970
1998-10-08	1,978	1,995	1,901	1,912	618,000	1,912
1998-10-07	1,917	1,980	1,917	1,980	720,000	1,980
1998-10-06	1,960	1,979	1,881	1,910	598,000	1,910
1998-10-05	1,971	1,980	1,950	1,960	279,000	1,960
1998-10-02	1,950	1,990	1,931	1,990	476,000	1,990
1998-10-01	1,973	1,998	1,948	1,955	629,000	1,955
1998-09-30	1,991	2,010	1,972	1,980	1,073,000	1,980
1998-09-29	2,005	2,020	1,980	2,000	280,000	2,000
1998-09-28	2,025	2,050	1,980	2,005	354,000	2,005
1998-09-25	2,015	2,015	1,983	1,997	368,000	1,997
1998-09-24	2,020	2,060	2,020	2,060	588,000	2,060
1998-09-22	2,000	2,080	1,975	2,035	1,385,000	2,035
1998-09-21	1,975	2,000	1,975	1,997	407,000	1,997
1998-09-18	1,993	2,010	1,981	1,998	552,000	1,998
1998-09-17	2,000	2,010	1,966	1,993	548,000	1,993
1998-09-16	1,985	2,020	1,980	1,997	676,000	1,997
1998-09-14	2,000	2,010	1,980	2,000	438,000	2,000
1998-09-11	2,100	2,100	1,968	2,040	3,201,000	2,040
1998-09-10	2,130	2,145	2,120	2,135	312,000	2,135
1998-09-09	2,120	2,150	2,110	2,130	420,000	2,130
1998-09-08	2,075	2,185	2,075	2,120	676,000	2,120
1998-09-07	2,020	2,105	2,015	2,095	737,000	2,095
1998-09-04	2,000	2,020	1,998	2,015	295,000	2,015
1998-09-03	1,985	2,015	1,980	1,992	162,000	1,992
1998-09-02	2,000	2,030	1,982	1,985	546,000	1,985
1998-09-01	1,950	2,040	1,950	2,000	401,000	2,000
1998-08-31	1,975	2,025	1,975	1,990	427,000	1,990
1998-08-28	1,995	1,995	1,905	1,970	667,000	1,970
1998-08-27	2,025	2,025	1,980	1,995	609,000	1,995
1998-08-26	2,105	2,105	2,020	2,025	322,000	2,025
1998-08-25	2,100	2,100	2,060	2,070	184,000	2,070
1998-08-24	2,055	2,080	2,055	2,075	227,000	2,075
1998-08-21	2,115	2,120	2,090	2,095	298,000	2,095
1998-08-20	2,105	2,110	2,080	2,090	558,000	2,090
1998-08-19	2,090	2,105	2,085	2,090	683,000	2,090
1998-08-18	2,025	2,075	2,005	2,050	560,000	2,050
1998-08-17	2,010	2,010	1,980	1,995	750,000	1,995
1998-08-14	2,050	2,070	2,010	2,010	1,263,000	2,010
1998-08-13	2,050	2,070	2,045	2,065	483,000	2,065
1998-08-12	2,030	2,050	2,030	2,045	366,000	2,045
1998-08-11	2,055	2,070	2,035	2,040	706,000	2,040
1998-08-10	2,115	2,115	2,070	2,070	355,000	2,070
1998-08-07	2,130	2,135	2,090	2,110	468,000	2,110
1998-08-06	2,125	2,130	2,095	2,095	599,000	2,095
1998-08-05	2,100	2,135	2,065	2,115	558,000	2,115
1998-08-04	2,045	2,085	2,045	2,060	550,000	2,060
1998-08-03	2,105	2,115	2,065	2,085	443,000	2,085
1998-07-31	2,145	2,170	2,120	2,135	637,000	2,135
1998-07-30	2,150	2,155	2,120	2,125	403,000	2,125
1998-07-29	2,110	2,145	2,100	2,140	372,000	2,140
1998-07-28	2,095	2,120	2,085	2,110	251,000	2,110
1998-07-27	2,095	2,100	2,080	2,090	405,000	2,090
1998-07-24	2,100	2,115	2,070	2,095	348,000	2,095
1998-07-23	2,100	2,115	2,080	2,080	491,000	2,080
1998-07-22	2,140	2,140	2,070	2,080	1,235,000	2,080
1998-07-21	2,180	2,180	2,150	2,180	417,000	2,180
1998-07-17	2,185	2,185	2,145	2,165	691,000	2,165
1998-07-16	2,165	2,210	2,155	2,195	1,070,000	2,195
1998-07-15	2,175	2,195	2,150	2,195	751,000	2,195
1998-07-14	2,120	2,150	2,115	2,130	255,000	2,130
1998-07-13	2,120	2,135	2,085	2,115	806,000	2,115
1998-07-10	2,180	2,180	2,105	2,115	1,060,000	2,115
1998-07-09	2,130	2,170	2,110	2,155	525,000	2,155
1998-07-08	2,160	2,165	2,125	2,160	846,000	2,160
1998-07-07	2,115	2,130	2,105	2,105	313,000	2,105
1998-07-06	2,120	2,130	2,100	2,100	268,000	2,100
1998-07-03	2,100	2,140	2,085	2,135	852,000	2,135
1998-07-02	2,095	2,140	2,095	2,125	821,000	2,125
1998-07-01	2,070	2,090	2,035	2,090	537,000	2,090
1998-06-30	2,025	2,095	1,999	2,070	944,000	2,070
1998-06-29	2,000	2,015	1,981	1,998	441,000	1,998
1998-06-26	1,980	1,980	1,931	1,971	483,000	1,971
1998-06-25	1,960	1,990	1,931	1,985	503,000	1,985
1998-06-24	1,950	1,960	1,920	1,960	584,000	1,960
1998-06-23	1,940	1,945	1,935	1,940	330,000	1,940
1998-06-22	1,952	1,977	1,934	1,937	292,000	1,937
1998-06-19	1,988	1,994	1,980	1,982	624,000	1,982
1998-06-18	2,015	2,015	1,980	1,994	680,000	1,994
1998-06-17	1,940	1,952	1,911	1,929	543,000	1,929
1998-06-16	1,940	1,965	1,931	1,942	1,096,000	1,942
1998-06-15	2,015	2,025	1,981	1,986	709,000	1,986
1998-06-12	2,055	2,060	2,035	2,040	1,582,000	2,040
1998-06-11	2,080	2,080	2,055	2,055	444,000	2,055
1998-06-10	2,095	2,100	2,070	2,075	445,000	2,075
1998-06-09	2,075	2,105	2,075	2,090	262,000	2,090
1998-06-08	2,075	2,080	2,065	2,070	435,000	2,070
1998-06-05	2,105	2,105	2,080	2,090	324,000	2,090
1998-06-04	2,085	2,115	2,085	2,105	455,000	2,105
1998-06-03	2,125	2,125	2,100	2,105	352,000	2,105
1998-06-02	2,145	2,150	2,120	2,130	314,000	2,130
1998-06-01	2,160	2,160	2,125	2,135	736,000	2,135
1998-05-29	2,110	2,135	2,100	2,125	433,000	2,125
1998-05-28	2,145	2,160	2,110	2,110	515,000	2,110
1998-05-27	2,150	2,150	2,120	2,135	430,000	2,135
1998-05-26	2,150	2,160	2,145	2,150	272,000	2,150
1998-05-25	2,130	2,145	2,130	2,140	337,000	2,140
1998-05-22	2,150	2,180	2,140	2,170	410,000	2,170
1998-05-21	2,140	2,155	2,125	2,130	399,000	2,130
1998-05-20	2,160	2,170	2,140	2,160	403,000	2,160
1998-05-19	2,155	2,175	2,155	2,165	468,000	2,165
1998-05-18	2,140	2,175	2,120	2,170	989,000	2,170
1998-05-15	2,120	2,150	2,110	2,120	752,000	2,120
1998-05-14	2,110	2,145	2,110	2,120	531,000	2,120
1998-05-13	2,125	2,160	2,095	2,150	852,000	2,150
1998-05-12	2,090	2,110	2,085	2,090	615,000	2,090
1998-05-11	2,085	2,135	2,085	2,095	518,000	2,095
1998-05-08	2,075	2,090	2,060	2,080	961,000	2,080
1998-05-07	2,100	2,110	2,080	2,090	638,000	2,090
1998-05-06	2,135	2,145	2,105	2,130	832,000	2,130
1998-05-01	2,130	2,140	2,085	2,140	1,459,000	2,140
1998-04-30	2,040	2,100	2,020	2,090	900,000	2,090
1998-04-28	2,050	2,060	2,020	2,020	673,000	2,020
1998-04-27	2,060	2,080	2,030	2,070	615,000	2,070
1998-04-24	2,010	2,070	1,995	2,060	882,000	2,060
1998-04-23	2,005	2,025	1,995	2,005	897,000	2,005
1998-04-22	2,010	2,010	1,980	1,995	730,000	1,995
1998-04-21	2,020	2,050	2,015	2,045	505,000	2,045
1998-04-20	2,010	2,025	2,000	2,020	291,000	2,020
1998-04-17	2,020	2,020	1,991	2,000	1,022,000	2,000
1998-04-16	2,025	2,030	2,000	2,020	938,000	2,020
1998-04-15	2,030	2,070	2,025	2,045	631,000	2,045
1998-04-14	2,025	2,030	2,010	2,015	541,000	2,015
1998-04-13	2,010	2,025	2,010	2,020	300,000	2,020
1998-04-10	2,030	2,050	2,010	2,050	704,000	2,050
1998-04-09	1,960	2,060	1,960	2,030	622,000	2,030
1998-04-08	1,960	2,020	1,960	2,000	442,000	2,000
1998-04-07	1,950	2,000	1,950	1,980	585,000	1,980
1998-04-06	1,980	1,980	1,940	1,940	777,000	1,940
1998-04-03	2,030	2,040	1,970	2,000	697,000	2,000
1998-04-02	2,020	2,040	2,000	2,020	636,000	2,020
1998-04-01	2,010	2,070	2,010	2,040	776,000	2,040
1998-03-31	2,050	2,050	2,000	2,050	1,443,000	2,050
1998-03-30	2,100	2,100	2,050	2,070	911,000	2,070
1998-03-27	2,060	2,100	2,050	2,060	865,000	2,060
1998-03-26	2,070	2,120	2,070	2,100	679,000	2,100
1998-03-25	2,080	2,100	2,070	2,070	318,000	2,070
1998-03-24	2,050	2,080	2,040	2,080	532,000	2,080
1998-03-23	2,080	2,110	2,050	2,080	475,000	2,080
1998-03-20	2,050	2,100	2,050	2,080	535,000	2,080
1998-03-19	2,090	2,100	2,050	2,070	396,000	2,070
1998-03-18	2,110	2,110	2,060	2,090	657,000	2,090
1998-03-17	2,090	2,090	2,050	2,070	467,000	2,070
1998-03-16	2,120	2,130	2,080	2,090	356,000	2,090
1998-03-13	2,040	2,150	2,040	2,130	1,621,000	2,130
1998-03-12	2,050	2,070	2,040	2,050	328,000	2,050
1998-03-11	2,060	2,080	2,040	2,060	420,000	2,060
1998-03-10	2,050	2,070	2,040	2,060	369,000	2,060
1998-03-09	2,130	2,140	2,050	2,080	839,000	2,080
1998-03-06	2,060	2,090	2,060	2,090	410,000	2,090
1998-03-05	2,060	2,060	2,040	2,060	313,000	2,060
1998-03-04	2,090	2,110	2,080	2,080	274,000	2,080
1998-03-03	2,090	2,150	2,090	2,120	566,000	2,120
1998-03-02	2,080	2,110	2,080	2,100	541,000	2,100
1998-02-27	2,010	2,090	2,010	2,070	560,000	2,070
1998-02-26	1,980	2,000	1,950	1,980	609,000	1,980
1998-02-25	1,980	1,990	1,950	1,990	453,000	1,990
1998-02-24	2,000	2,000	1,980	1,980	423,000	1,980
1998-02-23	2,000	2,010	1,980	2,000	581,000	2,000
1998-02-20	2,050	2,050	2,020	2,030	389,000	2,030
1998-02-19	2,030	2,080	2,030	2,060	420,000	2,060
1998-02-18	2,030	2,060	2,020	2,030	663,000	2,030
1998-02-17	2,000	2,030	2,000	2,030	226,000	2,030
1998-02-16	2,010	2,030	2,010	2,030	140,000	2,030
1998-02-13	2,070	2,070	2,000	2,050	680,000	2,050
1998-02-12	2,030	2,040	2,010	2,040	310,000	2,040
1998-02-10	2,040	2,050	2,030	2,030	334,000	2,030
1998-02-09	2,090	2,090	2,060	2,090	336,000	2,090
1998-02-06	2,080	2,090	2,050	2,050	452,000	2,050
1998-02-05	2,080	2,090	2,070	2,090	335,000	2,090
1998-02-04	2,090	2,100	2,070	2,080	324,000	2,080
1998-02-03	2,090	2,090	2,050	2,090	355,000	2,090
1998-02-02	2,040	2,050	2,020	2,030	343,000	2,030
1998-01-30	2,050	2,060	1,980	2,000	971,000	2,000
1998-01-29	2,140	2,190	2,110	2,130	398,000	2,130
1998-01-28	2,200	2,210	2,110	2,110	599,000	2,110
1998-01-27	2,180	2,190	2,160	2,170	681,000	2,170
1998-01-26	2,200	2,210	2,170	2,180	553,000	2,180
1998-01-23	2,160	2,190	2,150	2,190	482,000	2,190
1998-01-22	2,160	2,200	2,150	2,150	591,000	2,150
1998-01-21	2,170	2,190	2,160	2,180	797,000	2,180
1998-01-20	2,110	2,170	2,110	2,160	584,000	2,160
1998-01-19	2,200	2,220	2,110	2,150	709,000	2,150
1998-01-16	2,030	2,160	2,030	2,160	1,069,000	2,160
1998-01-14	2,000	2,040	1,990	2,010	819,000	2,010
1998-01-13	2,090	2,120	1,950	2,010	1,180,000	2,010
1998-01-12	2,020	2,100	2,020	2,080	458,000	2,080
1998-01-09	2,050	2,070	2,020	2,060	540,000	2,060
1998-01-08	2,020	2,100	2,020	2,050	789,000	2,050
1998-01-07	2,010	2,040	2,000	2,010	316,000	2,010
1998-01-06	2,010	2,050	1,980	2,020	705,000	2,020
1998-01-05	2,030	2,080	2,000	2,000	211,000	2,000

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 [1998年度]

8252 (株)丸井グループの時系列データ [1998年度]