8252 (株)丸井グループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,085	1,086	1,064	1,068	995,300	1,068
2013-12-27	1,064	1,078	1,054	1,072	906,300	1,072
2013-12-26	1,061	1,066	1,050	1,065	722,300	1,065
2013-12-25	1,042	1,057	1,034	1,057	760,600	1,057
2013-12-24	1,041	1,064	1,035	1,050	1,074,100	1,050
2013-12-20	1,040	1,044	1,028	1,039	797,500	1,039
2013-12-19	1,049	1,059	1,041	1,050	1,426,600	1,050
2013-12-18	1,004	1,038	1,001	1,035	1,119,200	1,035
2013-12-17	1,015	1,023	1,009	1,015	664,100	1,015
2013-12-16	1,024	1,028	998	999	735,400	999
2013-12-13	1,003	1,030	994	1,018	3,330,700	1,018
2013-12-12	1,003	1,013	997	1,010	872,400	1,010
2013-12-11	1,010	1,016	998	1,012	897,200	1,012
2013-12-10	1,026	1,029	1,015	1,021	872,900	1,021
2013-12-09	1,025	1,030	1,015	1,025	1,008,000	1,025
2013-12-06	993	1,006	987	1,004	1,142,600	1,004
2013-12-05	1,024	1,029	1,000	1,003	1,271,700	1,003
2013-12-04	1,039	1,043	1,016	1,030	1,341,300	1,030
2013-12-03	1,060	1,069	1,057	1,062	1,481,300	1,062
2013-12-02	1,044	1,061	1,039	1,049	1,139,300	1,049
2013-11-29	1,062	1,072	1,044	1,053	1,495,900	1,053
2013-11-28	1,077	1,077	1,057	1,072	1,103,900	1,072
2013-11-27	1,049	1,073	1,044	1,063	1,531,300	1,063
2013-11-26	1,054	1,056	1,037	1,049	1,168,600	1,049
2013-11-25	1,060	1,060	1,039	1,059	1,543,800	1,059
2013-11-22	1,069	1,076	1,036	1,048	1,717,300	1,048
2013-11-21	1,039	1,066	1,038	1,061	1,459,500	1,061
2013-11-20	1,053	1,053	1,026	1,032	1,550,500	1,032
2013-11-19	1,046	1,057	1,036	1,052	1,514,600	1,052
2013-11-18	1,065	1,075	1,045	1,052	1,646,400	1,052
2013-11-15	1,042	1,058	1,039	1,049	2,170,900	1,049
2013-11-14	1,002	1,045	1,001	1,021	2,405,500	1,021
2013-11-13	996	1,001	978	986	1,981,300	986
2013-11-12	950	1,008	950	1,004	3,216,100	1,004
2013-11-11	949	965	939	943	2,070,700	943
2013-11-08	898	928	895	922	2,261,500	922
2013-11-07	925	931	902	905	1,093,300	905
2013-11-06	904	935	898	923	1,187,700	923
2013-11-05	925	926	902	914	1,455,400	914
2013-11-01	942	946	913	918	1,489,900	918
2013-10-31	931	947	926	937	1,571,500	937
2013-10-30	933	942	926	937	868,900	937
2013-10-29	910	927	908	924	840,300	924
2013-10-28	919	929	908	925	1,043,400	925
2013-10-25	924	924	906	909	1,465,500	909
2013-10-24	923	932	906	928	1,219,200	928
2013-10-23	952	956	921	922	1,192,900	922
2013-10-22	950	950	938	944	726,300	944
2013-10-21	934	950	931	950	1,254,400	950
2013-10-18	922	931	916	923	1,129,700	923
2013-10-17	924	928	909	918	922,000	918
2013-10-16	911	918	905	911	744,900	911
2013-10-15	924	925	905	911	1,065,500	911
2013-10-11	901	916	889	911	2,079,200	911
2013-10-10	870	884	862	880	1,318,900	880
2013-10-09	841	866	836	864	1,141,100	864
2013-10-08	841	859	837	852	1,057,600	852
2013-10-07	861	864	839	844	1,104,000	844
2013-10-04	853	864	843	854	1,135,000	854
2013-10-03	866	875	854	856	1,342,000	856
2013-10-02	905	909	859	862	1,519,600	862
2013-10-01	923	926	895	901	1,100,600	901
2013-09-30	917	929	897	919	1,492,300	919
2013-09-27	936	950	921	945	1,792,000	945
2013-09-26	915	937	885	935	1,769,200	935
2013-09-25	928	935	922	923	1,531,200	923
2013-09-24	928	937	923	932	1,187,600	932
2013-09-20	941	954	934	938	1,457,800	938
2013-09-19	943	951	930	942	1,956,400	942
2013-09-18	958	963	934	940	1,691,800	940
2013-09-17	980	981	941	943	920,300	943
2013-09-13	968	988	956	971	2,481,800	971
2013-09-12	995	1,009	970	978	678,500	978
2013-09-11	997	1,016	989	990	753,700	990
2013-09-10	985	995	976	991	861,900	991
2013-09-09	985	987	954	977	684,400	977
2013-09-06	970	973	937	940	1,155,200	940
2013-09-05	994	994	962	971	1,056,500	971
2013-09-04	978	998	968	994	1,188,300	994
2013-09-03	952	987	952	982	1,112,600	982
2013-09-02	931	948	917	944	650,200	944
2013-08-30	941	941	909	920	951,300	920
2013-08-29	914	928	910	926	749,700	926
2013-08-28	912	919	900	913	697,900	913
2013-08-27	942	946	920	926	730,700	926
2013-08-26	952	959	942	946	656,400	946
2013-08-23	930	953	924	942	1,020,000	942
2013-08-22	905	913	892	906	656,300	906
2013-08-21	914	914	894	910	718,400	910
2013-08-20	940	945	908	909	733,400	909
2013-08-19	937	944	924	941	492,200	941
2013-08-16	930	940	918	935	786,000	935
2013-08-15	973	973	947	950	709,100	950
2013-08-14	960	982	957	979	937,300	979
2013-08-13	937	959	930	957	833,100	957
2013-08-12	919	940	912	925	915,600	925
2013-08-09	949	964	928	934	1,650,000	934
2013-08-08	977	994	950	953	1,153,500	953
2013-08-07	1,010	1,023	982	982	1,127,700	982
2013-08-06	1,025	1,044	1,007	1,040	1,037,500	1,040
2013-08-05	1,029	1,043	1,020	1,027	888,400	1,027
2013-08-02	1,021	1,060	998	1,059	1,467,900	1,059
2013-08-01	1,000	1,022	983	1,014	1,650,900	1,014
2013-07-31	957	966	944	955	942,600	955
2013-07-30	965	987	955	981	1,034,700	981
2013-07-29	1,002	1,013	959	962	1,161,900	962
2013-07-26	1,009	1,021	998	1,002	1,015,800	1,002
2013-07-25	1,053	1,063	1,025	1,033	1,184,600	1,033
2013-07-24	1,065	1,072	1,049	1,058	498,000	1,058
2013-07-23	1,064	1,079	1,057	1,073	668,800	1,073
2013-07-22	1,068	1,073	1,041	1,063	846,900	1,063
2013-07-19	1,100	1,106	1,053	1,068	1,588,000	1,068
2013-07-18	1,078	1,087	1,070	1,086	945,000	1,086
2013-07-17	1,078	1,085	1,064	1,074	807,800	1,074
2013-07-16	1,083	1,091	1,074	1,078	1,686,800	1,078
2013-07-12	1,106	1,122	1,082	1,085	2,290,300	1,085
2013-07-11	1,043	1,095	1,043	1,090	1,653,200	1,090
2013-07-10	1,039	1,077	1,039	1,061	1,460,900	1,061
2013-07-09	1,016	1,045	1,005	1,042	1,228,000	1,042
2013-07-08	1,019	1,030	993	993	1,365,200	993
2013-07-05	1,004	1,022	1,001	1,017	706,600	1,017
2013-07-04	1,000	1,011	997	1,001	657,200	1,001
2013-07-03	1,018	1,020	990	1,002	760,900	1,002
2013-07-02	1,001	1,014	995	1,013	848,100	1,013
2013-07-01	984	990	956	986	1,254,500	986
2013-06-28	949	996	936	989	1,733,300	989
2013-06-27	898	938	896	935	1,100,300	935
2013-06-26	914	928	889	890	972,300	890
2013-06-25	916	928	885	904	1,096,000	904
2013-06-24	950	968	916	923	686,100	923
2013-06-21	902	938	887	932	1,311,600	932
2013-06-20	931	939	898	917	1,507,600	917
2013-06-19	933	947	924	944	1,904,700	944
2013-06-18	898	908	881	903	1,024,800	903
2013-06-17	862	903	858	903	1,150,900	903
2013-06-14	847	896	847	873	3,595,500	873
2013-06-13	866	875	824	832	1,932,400	832
2013-06-12	871	904	860	896	1,587,400	896
2013-06-11	926	931	892	899	1,631,100	899
2013-06-10	900	921	894	921	1,649,200	921
2013-06-07	877	904	857	888	2,134,100	888
2013-06-06	909	929	886	890	2,064,000	890
2013-06-05	925	976	907	908	2,723,400	908
2013-06-04	902	936	887	932	2,507,100	932
2013-06-03	930	941	909	909	1,965,000	909
2013-05-31	962	985	946	956	1,720,900	956
2013-05-30	988	996	948	957	2,890,300	957
2013-05-29	987	1,021	974	1,006	2,382,600	1,006
2013-05-28	982	990	958	972	2,132,800	972
2013-05-27	995	1,016	968	997	2,040,400	997
2013-05-24	1,055	1,065	978	1,015	2,425,900	1,015
2013-05-23	1,149	1,153	1,022	1,026	2,710,400	1,026
2013-05-22	1,123	1,146	1,111	1,136	1,703,600	1,136
2013-05-21	1,110	1,116	1,096	1,114	1,733,200	1,114
2013-05-20	1,121	1,136	1,116	1,119	1,717,800	1,119
2013-05-17	1,081	1,127	1,077	1,120	1,730,100	1,120
2013-05-16	1,138	1,144	1,079	1,098	3,063,300	1,098
2013-05-15	1,145	1,167	1,134	1,149	2,199,800	1,149
2013-05-14	1,158	1,169	1,112	1,115	1,965,200	1,115
2013-05-13	1,178	1,188	1,147	1,156	2,038,000	1,156
2013-05-10	1,186	1,199	1,170	1,182	3,458,200	1,182
2013-05-09	1,156	1,169	1,147	1,149	1,763,900	1,149
2013-05-08	1,176	1,176	1,137	1,144	1,893,500	1,144
2013-05-07	1,150	1,175	1,140	1,166	2,431,100	1,166
2013-05-02	1,132	1,143	1,104	1,113	1,299,000	1,113
2013-05-01	1,129	1,134	1,100	1,119	1,498,600	1,119
2013-04-30	1,151	1,159	1,121	1,130	1,793,200	1,130
2013-04-26	1,129	1,154	1,118	1,121	1,835,500	1,121
2013-04-25	1,134	1,145	1,122	1,122	1,711,100	1,122
2013-04-24	1,159	1,171	1,135	1,136	1,290,200	1,136
2013-04-23	1,150	1,173	1,133	1,141	1,474,000	1,141
2013-04-22	1,122	1,157	1,119	1,143	1,847,300	1,143
2013-04-19	1,125	1,145	1,104	1,111	2,591,600	1,111
2013-04-18	1,130	1,152	1,108	1,124	2,174,500	1,124
2013-04-17	1,108	1,159	1,100	1,157	2,407,100	1,157
2013-04-16	1,049	1,097	1,036	1,082	1,920,400	1,082
2013-04-15	1,091	1,099	1,062	1,079	1,803,900	1,079
2013-04-12	1,095	1,105	1,075	1,090	3,010,600	1,090
2013-04-11	1,121	1,136	1,081	1,094	2,707,900	1,094
2013-04-10	1,141	1,153	1,116	1,122	2,828,000	1,122
2013-04-09	1,200	1,213	1,134	1,146	2,786,300	1,146
2013-04-08	1,103	1,153	1,062	1,152	3,296,500	1,152
2013-04-05	1,036	1,085	1,007	1,058	4,450,400	1,058
2013-04-04	960	1,006	936	1,006	2,137,400	1,006
2013-04-03	992	1,018	960	975	2,656,600	975
2013-04-02	950	1,014	923	991	2,722,100	991
2013-04-01	987	1,007	952	953	2,521,500	953
2013-03-29	963	976	939	975	1,954,100	975
2013-03-28	1,000	1,007	950	973	3,422,600	973
2013-03-27	1,018	1,027	999	1,006	1,849,100	1,006
2013-03-26	1,023	1,043	1,019	1,036	2,064,500	1,036
2013-03-25	1,000	1,043	995	1,033	2,641,100	1,033
2013-03-22	955	992	946	976	3,105,000	976
2013-03-21	953	976	946	967	1,805,800	967
2013-03-19	911	945	910	938	1,565,800	938
2013-03-18	911	921	889	891	1,855,100	891
2013-03-15	913	937	913	934	1,827,900	934
2013-03-14	870	917	862	912	1,806,200	912
2013-03-13	848	866	843	860	1,136,400	860
2013-03-12	881	884	847	848	1,803,300	848
2013-03-11	864	882	861	868	1,406,800	868
2013-03-08	845	859	843	854	4,952,400	854
2013-03-07	869	870	840	843	1,476,700	843
2013-03-06	838	863	832	860	1,466,700	860
2013-03-05	831	835	817	826	1,325,500	826
2013-03-04	827	833	811	825	1,113,000	825
2013-03-01	792	822	782	820	1,273,700	820
2013-02-28	767	795	762	791	1,428,000	791
2013-02-27	771	775	756	761	1,413,700	761
2013-02-26	772	790	771	776	1,723,500	776
2013-02-25	793	804	789	802	1,403,400	802
2013-02-22	746	770	746	766	1,128,400	766
2013-02-21	759	776	752	753	770,300	753
2013-02-20	769	774	759	766	1,150,700	766
2013-02-19	745	766	744	755	1,610,500	755
2013-02-18	725	764	724	753	1,828,300	753
2013-02-15	714	717	700	707	1,211,400	707
2013-02-14	713	721	710	717	963,200	717
2013-02-13	723	731	710	714	1,128,400	714
2013-02-12	721	734	717	727	1,567,200	727
2013-02-08	717	736	702	703	2,712,100	703
2013-02-07	739	743	727	732	1,750,000	732
2013-02-06	738	755	733	751	1,290,700	751
2013-02-05	745	752	723	723	1,138,000	723
2013-02-04	750	761	743	753	1,014,100	753
2013-02-01	746	756	743	747	1,032,700	747
2013-01-31	734	747	728	743	1,304,600	743
2013-01-30	732	748	728	743	1,314,000	743
2013-01-29	715	736	711	726	1,995,700	726
2013-01-28	747	747	730	732	1,083,000	732
2013-01-25	735	746	729	740	1,351,400	740
2013-01-24	695	722	694	720	1,640,500	720
2013-01-23	708	717	700	701	1,586,100	701
2013-01-22	729	738	716	723	1,744,500	723
2013-01-21	713	742	708	733	3,699,300	733
2013-01-18	683	696	680	692	1,635,500	692
2013-01-17	674	679	658	673	2,474,800	673
2013-01-16	680	682	667	670	2,117,500	670
2013-01-15	681	689	677	683	1,081,500	683
2013-01-11	676	688	675	676	2,924,700	676
2013-01-10	688	694	681	681	1,568,100	681
2013-01-09	678	696	678	687	972,900	687
2013-01-08	693	703	685	686	990,100	686
2013-01-07	694	706	694	702	1,102,400	702
2013-01-04	706	713	691	694	1,472,900	694

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 [2013年度]

8252 (株)丸井グループの時系列データ [2013年度]