8252 (株)丸井グループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	684	690	672	687	1,553,300	687
2012-12-27	654	698	651	682	3,694,300	682
2012-12-26	633	646	627	646	1,408,400	646
2012-12-25	620	628	618	626	962,800	626
2012-12-21	636	639	613	614	2,016,100	614
2012-12-20	631	639	627	628	1,858,500	628
2012-12-19	624	649	614	649	3,707,100	649
2012-12-18	596	626	595	614	3,032,400	614
2012-12-17	591	596	584	591	1,180,000	591
2012-12-14	579	585	575	581	3,260,500	581
2012-12-13	580	584	577	579	1,126,200	579
2012-12-12	578	579	567	576	984,500	576
2012-12-11	574	580	574	575	749,400	575
2012-12-10	580	582	572	576	1,052,600	576
2012-12-07	579	580	571	571	1,203,600	571
2012-12-06	577	583	574	581	1,060,900	581
2012-12-05	573	580	570	578	2,168,500	578
2012-12-04	558	574	556	572	1,444,500	572
2012-12-03	561	565	558	561	717,800	561
2012-11-30	566	568	557	557	1,459,800	557
2012-11-29	565	566	557	563	1,328,500	563
2012-11-28	565	569	564	565	1,347,600	565
2012-11-27	567	571	558	565	2,509,500	565
2012-11-26	560	567	556	560	2,196,800	560
2012-11-22	567	570	556	561	1,564,400	561
2012-11-21	548	562	545	557	2,291,600	557
2012-11-20	542	543	537	538	1,501,500	538
2012-11-19	536	539	533	536	1,220,300	536
2012-11-16	538	542	529	533	1,632,000	533
2012-11-15	545	546	528	537	1,631,700	537
2012-11-14	529	540	526	537	1,742,600	537
2012-11-13	520	526	518	523	1,322,300	523
2012-11-12	525	528	517	517	1,138,500	517
2012-11-09	533	536	526	528	1,283,900	528
2012-11-08	543	546	536	541	972,800	541
2012-11-07	557	558	542	547	1,418,100	547
2012-11-06	554	557	551	552	749,000	552
2012-11-05	558	567	554	557	1,162,800	557
2012-11-02	569	574	560	564	1,378,000	564
2012-11-01	569	574	565	567	1,032,500	567
2012-10-31	575	583	568	574	1,572,100	574
2012-10-30	575	593	565	574	1,969,500	574
2012-10-29	571	573	565	570	732,400	570
2012-10-26	574	582	567	568	1,121,500	568
2012-10-25	553	578	552	576	1,645,700	576
2012-10-24	549	563	549	555	1,596,200	555
2012-10-23	570	573	554	558	1,821,000	558
2012-10-22	566	575	565	571	1,329,700	571
2012-10-19	575	580	568	576	1,289,600	576
2012-10-18	565	577	563	574	1,726,200	574
2012-10-17	557	560	549	559	1,805,700	559
2012-10-16	537	553	537	551	1,387,300	551
2012-10-15	536	538	531	536	1,470,700	536
2012-10-12	540	547	531	537	2,521,600	537
2012-10-11	522	523	516	520	1,057,500	520
2012-10-10	533	539	525	528	1,423,400	528
2012-10-09	536	543	532	532	921,700	532
2012-10-05	536	538	531	538	797,200	538
2012-10-04	534	539	525	536	1,007,300	536
2012-10-03	543	544	527	528	1,373,300	528
2012-10-02	549	552	542	544	880,500	544
2012-10-01	549	555	546	547	791,600	547
2012-09-28	566	566	552	553	1,165,900	553
2012-09-27	566	566	560	565	705,600	565
2012-09-26	564	571	561	567	748,000	567
2012-09-25	568	580	568	576	1,366,800	576
2012-09-24	578	581	568	572	1,498,500	572
2012-09-21	571	576	569	575	820,400	575
2012-09-20	570	575	567	569	1,579,600	569
2012-09-19	567	580	565	577	1,015,100	577
2012-09-18	576	577	567	567	1,139,400	567
2012-09-14	572	578	568	573	2,504,800	573
2012-09-13	564	568	560	566	437,700	566
2012-09-12	556	565	554	563	644,700	563
2012-09-11	554	557	549	553	732,700	553
2012-09-10	557	562	555	556	703,100	556
2012-09-07	564	567	556	559	1,242,000	559
2012-09-06	553	556	546	548	1,051,900	548
2012-09-05	564	566	553	553	810,200	553
2012-09-04	566	569	558	562	1,366,600	562
2012-09-03	571	578	569	569	954,100	569
2012-08-31	580	583	573	573	1,287,900	573
2012-08-30	601	606	587	590	885,900	590
2012-08-29	597	604	594	597	841,000	597
2012-08-28	600	603	590	594	1,154,300	594
2012-08-27	599	601	593	594	614,500	594
2012-08-24	593	597	591	591	524,400	591
2012-08-23	595	602	593	599	1,036,500	599
2012-08-22	608	608	592	600	903,300	600
2012-08-21	607	612	605	609	527,700	609
2012-08-20	605	609	603	606	614,200	606
2012-08-17	602	608	597	604	808,700	604
2012-08-16	600	602	594	602	551,500	602
2012-08-15	603	606	592	596	719,500	596
2012-08-14	596	603	592	602	783,300	602
2012-08-13	591	597	591	592	463,600	592
2012-08-10	591	594	585	592	851,300	592
2012-08-09	591	595	585	591	1,084,200	591
2012-08-08	593	595	583	591	1,249,100	591
2012-08-07	575	586	572	584	1,029,600	584
2012-08-06	570	574	566	572	911,000	572
2012-08-03	560	570	558	560	1,101,500	560
2012-08-02	568	582	566	579	1,478,500	579
2012-08-01	570	580	568	570	1,344,800	570
2012-07-31	577	580	571	576	1,240,700	576
2012-07-30	576	579	574	578	809,900	578
2012-07-27	568	575	565	570	775,100	570
2012-07-26	559	561	550	561	1,105,900	561
2012-07-25	564	571	556	558	1,210,000	558
2012-07-24	571	576	567	570	1,082,600	570
2012-07-23	578	582	570	571	1,024,000	571
2012-07-20	599	602	585	586	1,213,100	586
2012-07-19	598	610	598	600	1,051,300	600
2012-07-18	615	617	597	600	1,512,300	600
2012-07-17	606	614	601	611	1,393,200	611
2012-07-13	605	615	602	603	1,293,900	603
2012-07-12	612	614	604	605	1,572,000	605
2012-07-11	603	609	601	609	935,000	609
2012-07-10	608	616	604	606	1,355,500	606
2012-07-09	595	606	594	604	1,012,400	604
2012-07-06	606	607	595	598	1,178,300	598
2012-07-05	597	605	597	604	949,900	604
2012-07-04	603	606	595	597	954,100	597
2012-07-03	596	606	596	603	720,800	603
2012-07-02	609	610	596	597	884,200	597
2012-06-29	589	609	588	606	2,071,700	606
2012-06-28	587	593	582	592	1,892,700	592
2012-06-27	565	584	563	583	1,664,600	583
2012-06-26	569	574	560	564	1,780,300	564
2012-06-25	576	581	567	570	1,475,200	570
2012-06-22	560	574	553	571	2,017,200	571
2012-06-21	562	566	556	566	1,616,700	566
2012-06-20	545	562	544	558	1,762,400	558
2012-06-19	540	547	535	540	1,311,700	540
2012-06-18	533	541	532	539	1,250,400	539
2012-06-15	528	537	528	530	1,563,100	530
2012-06-14	539	541	525	528	2,462,000	528
2012-06-13	545	549	541	545	1,334,300	545
2012-06-12	542	544	535	541	1,624,200	541
2012-06-11	559	559	545	552	1,795,700	552
2012-06-08	565	566	545	549	3,883,000	549
2012-06-07	557	564	550	564	2,414,300	564
2012-06-06	543	550	542	549	1,452,500	549
2012-06-05	539	541	531	538	1,351,600	538
2012-06-04	534	541	533	540	1,356,200	540
2012-06-01	550	550	541	544	1,363,900	544
2012-05-31	545	555	542	553	1,816,500	553
2012-05-30	551	554	547	551	1,063,000	551
2012-05-29	543	551	541	551	1,272,600	551
2012-05-28	555	558	542	547	1,670,400	547
2012-05-25	557	561	549	557	1,439,900	557
2012-05-24	552	561	550	556	1,491,100	556
2012-05-23	562	563	549	552	1,505,200	552
2012-05-22	564	567	558	560	1,068,200	560
2012-05-21	559	567	559	562	944,600	562
2012-05-18	556	567	556	557	1,719,800	557
2012-05-17	560	566	556	563	1,887,000	563
2012-05-16	569	572	560	563	1,872,500	563
2012-05-15	596	596	569	572	3,087,000	572
2012-05-14	594	602	588	591	1,733,900	591
2012-05-11	610	615	593	595	1,482,500	595
2012-05-10	602	612	602	605	1,464,500	605
2012-05-09	621	624	608	609	1,336,600	609
2012-05-08	628	633	621	624	1,231,700	624
2012-05-07	619	630	619	623	1,065,000	623
2012-05-02	634	638	628	635	662,200	635
2012-05-01	640	640	631	633	937,900	633
2012-04-27	644	650	635	636	1,830,500	636
2012-04-26	644	653	640	646	1,264,900	646
2012-04-25	636	641	630	634	1,257,200	634
2012-04-24	635	635	624	629	824,200	629
2012-04-23	647	651	634	639	949,200	639
2012-04-20	643	652	639	642	1,044,100	642
2012-04-19	648	648	641	642	850,000	642
2012-04-18	650	654	648	652	1,085,600	652
2012-04-17	645	655	639	651	1,102,800	651
2012-04-16	637	650	637	639	987,900	639
2012-04-13	651	652	641	647	2,936,800	647
2012-04-12	648	659	646	651	939,200	651
2012-04-11	648	656	643	648	1,293,700	648
2012-04-10	664	669	658	658	1,117,200	658
2012-04-09	659	666	655	659	919,400	659
2012-04-06	657	668	654	667	1,136,200	667
2012-04-05	664	669	659	661	1,185,400	661
2012-04-04	685	694	670	670	1,325,600	670
2012-04-03	684	688	680	683	739,500	683
2012-04-02	687	690	675	683	1,696,500	683
2012-03-30	695	695	686	690	1,178,100	690
2012-03-29	689	697	689	692	746,200	692
2012-03-28	690	695	687	692	987,900	692
2012-03-27	699	702	691	701	1,042,300	701
2012-03-26	690	694	687	687	884,200	687
2012-03-23	688	695	687	688	673,000	688
2012-03-22	691	698	690	694	1,455,400	694
2012-03-21	691	700	688	697	957,600	697
2012-03-19	697	702	693	693	1,010,400	693
2012-03-16	695	700	688	692	984,500	692
2012-03-15	701	708	694	696	1,441,100	696
2012-03-14	713	714	693	693	1,289,200	693
2012-03-13	691	712	687	702	1,403,400	702
2012-03-12	708	708	694	695	1,028,400	695
2012-03-09	704	705	691	698	3,793,600	698
2012-03-08	676	690	674	690	1,198,300	690
2012-03-07	663	674	663	668	831,300	668
2012-03-06	672	678	668	672	1,214,400	672
2012-03-05	670	677	668	671	1,298,500	671
2012-03-02	664	676	659	674	1,522,300	674
2012-03-01	662	667	655	661	1,814,000	661
2012-02-29	646	667	645	662	2,010,800	662
2012-02-28	636	642	627	641	1,347,600	641
2012-02-27	639	641	629	636	1,197,800	636
2012-02-24	642	643	631	634	1,141,900	634
2012-02-23	633	636	627	635	1,156,200	635
2012-02-22	620	631	618	628	1,011,500	628
2012-02-21	612	622	612	622	1,162,300	622
2012-02-20	620	621	611	614	977,600	614
2012-02-17	621	621	613	613	1,021,700	613
2012-02-16	613	620	611	614	924,000	614
2012-02-15	605	617	603	615	1,330,300	615
2012-02-14	596	609	596	606	1,462,800	606
2012-02-13	598	602	593	598	915,900	598
2012-02-10	603	605	596	597	1,649,200	597
2012-02-09	611	614	605	605	1,123,200	605
2012-02-08	613	615	604	608	1,064,400	608
2012-02-07	604	609	600	608	1,249,000	608
2012-02-06	607	612	606	609	954,200	609
2012-02-03	594	605	594	598	1,580,600	598
2012-02-02	615	621	600	603	1,437,700	603
2012-02-01	610	615	602	605	1,392,000	605
2012-01-31	615	619	611	613	1,056,500	613
2012-01-30	610	614	608	611	1,069,700	611
2012-01-27	609	613	605	611	1,508,000	611
2012-01-26	610	615	604	608	1,345,100	608
2012-01-25	621	621	611	612	1,158,800	612
2012-01-24	615	620	611	619	1,120,800	619
2012-01-23	606	617	605	615	1,049,500	615
2012-01-20	604	613	600	609	1,301,100	609
2012-01-19	587	598	586	594	976,600	594
2012-01-18	591	593	581	586	1,369,100	586
2012-01-17	572	588	572	588	1,123,000	588
2012-01-16	569	572	564	568	1,261,000	568
2012-01-13	580	585	576	579	2,359,800	579
2012-01-12	585	589	582	584	648,200	584
2012-01-11	587	592	586	589	849,600	589
2012-01-10	593	597	585	590	1,070,800	590
2012-01-06	588	595	583	587	783,200	587
2012-01-05	593	600	591	592	662,100	592
2012-01-04	607	608	597	598	674,700	598

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 [2012年度]

8252 (株)丸井グループの時系列データ [2012年度]