8252 (株)丸井グループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,831	1,838	1,797	1,812	837,800	1,812
2020-12-29	1,748	1,812	1,745	1,805	771,000	1,805
2020-12-28	1,755	1,760	1,718	1,740	672,200	1,740
2020-12-25	1,738	1,753	1,734	1,751	364,800	1,751
2020-12-24	1,744	1,759	1,734	1,742	601,100	1,742
2020-12-23	1,757	1,761	1,722	1,730	608,300	1,730
2020-12-22	1,781	1,789	1,751	1,757	750,800	1,757
2020-12-21	1,827	1,844	1,790	1,794	822,200	1,794
2020-12-18	1,820	1,836	1,801	1,816	1,310,100	1,816
2020-12-17	1,886	1,889	1,825	1,829	1,116,900	1,829
2020-12-16	1,944	1,947	1,915	1,918	644,200	1,918
2020-12-15	1,937	1,949	1,923	1,928	622,600	1,928
2020-12-14	1,959	1,967	1,936	1,944	663,900	1,944
2020-12-11	1,922	1,949	1,913	1,945	927,900	1,945
2020-12-10	1,937	1,949	1,912	1,912	856,300	1,912
2020-12-09	1,914	1,948	1,905	1,937	1,069,600	1,937
2020-12-08	1,895	1,906	1,862	1,899	777,700	1,899
2020-12-07	1,948	1,948	1,909	1,909	843,900	1,909
2020-12-04	1,931	1,948	1,921	1,931	811,000	1,931
2020-12-03	1,926	1,939	1,917	1,927	1,140,400	1,927
2020-12-02	1,917	1,931	1,896	1,908	1,467,100	1,908
2020-12-01	1,895	1,932	1,890	1,917	807,800	1,917
2020-11-30	1,961	1,962	1,891	1,906	1,579,900	1,906
2020-11-27	1,931	1,945	1,923	1,935	990,600	1,935
2020-11-26	1,948	1,971	1,921	1,942	855,100	1,942
2020-11-25	1,991	2,014	1,963	1,963	1,353,800	1,963
2020-11-24	1,986	2,009	1,968	1,990	1,004,500	1,990
2020-11-20	1,966	1,976	1,924	1,938	1,270,200	1,938
2020-11-19	2,020	2,028	1,976	1,993	1,073,700	1,993
2020-11-18	2,079	2,085	2,026	2,031	897,800	2,031
2020-11-17	2,107	2,137	2,081	2,128	884,600	2,128
2020-11-16	2,090	2,091	2,029	2,072	1,082,600	2,072
2020-11-13	2,161	2,161	1,969	2,053	1,701,000	2,053
2020-11-12	2,137	2,170	2,104	2,139	1,268,700	2,139
2020-11-11	2,137	2,188	2,136	2,164	1,607,300	2,164
2020-11-10	2,068	2,109	2,064	2,093	1,724,800	2,093
2020-11-09	1,992	1,995	1,936	1,946	1,355,300	1,946
2020-11-06	1,959	2,000	1,957	1,987	785,800	1,987
2020-11-05	2,015	2,018	1,987	2,008	902,100	2,008
2020-11-04	2,000	2,006	1,965	1,989	827,200	1,989
2020-11-02	1,883	1,954	1,880	1,941	614,200	1,941
2020-10-30	1,941	1,941	1,869	1,874	1,050,400	1,874
2020-10-29	1,917	1,939	1,906	1,924	832,900	1,924
2020-10-28	1,976	1,977	1,944	1,957	923,000	1,957
2020-10-27	1,968	1,985	1,937	1,973	1,208,500	1,973
2020-10-26	1,967	2,000	1,954	1,979	993,500	1,979
2020-10-23	1,995	2,018	1,991	2,005	929,800	2,005
2020-10-22	2,020	2,023	1,991	1,999	578,400	1,999
2020-10-21	2,039	2,059	2,008	2,030	803,600	2,030
2020-10-20	2,038	2,049	2,016	2,025	674,800	2,025
2020-10-19	2,019	2,064	2,019	2,050	603,700	2,050
2020-10-16	2,021	2,025	1,999	2,018	459,300	2,018
2020-10-15	2,038	2,056	2,019	2,023	450,500	2,023
2020-10-14	2,058	2,061	2,031	2,042	681,900	2,042
2020-10-13	2,084	2,096	2,057	2,069	485,700	2,069
2020-10-12	2,092	2,110	2,081	2,095	607,400	2,095
2020-10-09	2,107	2,116	2,093	2,107	1,230,300	2,107
2020-10-08	2,099	2,116	2,076	2,097	818,000	2,097
2020-10-07	2,066	2,098	2,061	2,097	802,500	2,097
2020-10-06	2,082	2,089	2,046	2,062	737,500	2,062
2020-10-05	2,078	2,108	2,066	2,086	778,400	2,086
2020-10-02	2,043	2,081	2,017	2,040	1,393,000	2,040
2020-09-30	2,015	2,045	1,997	2,011	1,521,900	2,011
2020-09-29	2,001	2,029	1,985	2,015	791,700	2,015
2020-09-28	1,955	2,025	1,955	2,021	1,356,100	2,021
2020-09-25	1,958	1,966	1,930	1,941	805,500	1,941
2020-09-24	1,944	1,966	1,934	1,940	657,500	1,940
2020-09-23	1,949	1,967	1,942	1,967	945,500	1,967
2020-09-18	1,947	1,968	1,929	1,949	1,142,400	1,949
2020-09-17	1,984	1,989	1,948	1,960	850,800	1,960
2020-09-16	2,033	2,033	1,984	1,987	850,100	1,987
2020-09-15	2,009	2,042	1,989	2,039	1,000,200	2,039
2020-09-14	1,974	2,018	1,972	2,008	1,022,300	2,008
2020-09-11	1,930	1,970	1,880	1,968	1,122,900	1,968
2020-09-10	1,927	1,931	1,899	1,930	735,500	1,930
2020-09-09	1,908	1,936	1,887	1,926	996,500	1,926
2020-09-08	1,894	1,914	1,871	1,910	532,300	1,910
2020-09-07	1,897	1,910	1,874	1,885	637,400	1,885
2020-09-04	1,886	1,907	1,879	1,885	721,600	1,885
2020-09-03	1,921	1,941	1,907	1,911	588,100	1,911
2020-09-02	1,914	1,919	1,875	1,883	1,128,200	1,883
2020-09-01	1,906	1,914	1,879	1,912	752,000	1,912
2020-08-31	1,940	1,980	1,936	1,937	810,900	1,937
2020-08-28	1,917	1,964	1,884	1,906	958,100	1,906
2020-08-27	1,917	1,923	1,901	1,910	591,500	1,910
2020-08-26	1,890	1,918	1,877	1,900	482,300	1,900
2020-08-25	1,883	1,924	1,883	1,894	1,017,300	1,894
2020-08-24	1,866	1,867	1,824	1,833	496,900	1,833
2020-08-21	1,842	1,864	1,825	1,842	798,700	1,842
2020-08-20	1,838	1,860	1,821	1,854	601,700	1,854
2020-08-19	1,821	1,866	1,810	1,857	817,200	1,857
2020-08-18	1,801	1,816	1,775	1,813	734,300	1,813
2020-08-17	1,823	1,835	1,803	1,810	654,600	1,810
2020-08-14	1,799	1,818	1,770	1,804	925,300	1,804
2020-08-13	1,833	1,836	1,744	1,791	1,569,600	1,791
2020-08-12	1,735	1,817	1,732	1,807	1,265,000	1,807
2020-08-11	1,697	1,743	1,691	1,715	1,610,400	1,715
2020-08-07	1,654	1,739	1,651	1,676	2,890,000	1,676
2020-08-06	1,603	1,608	1,581	1,596	983,000	1,596
2020-08-05	1,622	1,624	1,595	1,610	992,000	1,610
2020-08-04	1,589	1,647	1,587	1,646	1,281,700	1,646
2020-08-03	1,532	1,566	1,530	1,564	1,170,000	1,564
2020-07-31	1,586	1,591	1,523	1,523	979,400	1,523
2020-07-30	1,645	1,660	1,598	1,601	1,423,500	1,601
2020-07-29	1,648	1,661	1,631	1,650	1,030,200	1,650
2020-07-28	1,692	1,699	1,673	1,683	1,177,200	1,683
2020-07-27	1,710	1,724	1,691	1,715	1,037,200	1,715
2020-07-22	1,734	1,749	1,718	1,724	608,900	1,724
2020-07-21	1,716	1,748	1,712	1,734	783,500	1,734
2020-07-20	1,739	1,741	1,713	1,723	889,300	1,723
2020-07-17	1,750	1,759	1,728	1,747	812,200	1,747
2020-07-16	1,747	1,797	1,733	1,769	1,227,500	1,769
2020-07-15	1,753	1,775	1,714	1,731	1,127,800	1,731
2020-07-14	1,733	1,742	1,700	1,725	885,200	1,725
2020-07-13	1,757	1,799	1,733	1,752	1,548,600	1,752
2020-07-10	1,762	1,781	1,692	1,693	1,631,600	1,693
2020-07-09	1,824	1,831	1,765	1,765	1,643,400	1,765
2020-07-08	1,843	1,851	1,801	1,802	2,276,900	1,802
2020-07-07	1,963	1,969	1,868	1,875	1,842,200	1,875
2020-07-06	1,899	1,974	1,899	1,966	860,400	1,966
2020-07-03	1,943	1,950	1,892	1,914	865,500	1,914
2020-07-02	1,890	1,966	1,886	1,930	1,347,100	1,930
2020-07-01	1,948	1,977	1,915	1,925	1,238,900	1,925
2020-06-30	2,008	2,015	1,943	1,946	1,329,900	1,946
2020-06-29	1,978	1,988	1,938	1,965	1,497,100	1,965
2020-06-26	2,056	2,057	2,023	2,028	544,400	2,028
2020-06-25	2,053	2,056	2,007	2,020	1,034,900	2,020
2020-06-24	2,082	2,138	2,077	2,103	1,270,400	2,103
2020-06-23	2,098	2,104	2,045	2,075	693,100	2,075
2020-06-22	2,056	2,067	2,029	2,058	646,800	2,058
2020-06-19	2,090	2,091	2,041	2,064	1,127,600	2,064
2020-06-18	2,055	2,084	2,032	2,077	895,300	2,077
2020-06-17	2,105	2,120	2,037	2,085	1,112,800	2,085
2020-06-16	2,017	2,113	2,000	2,105	1,216,600	2,105
2020-06-15	2,000	2,020	1,969	1,976	965,900	1,976
2020-06-12	1,979	2,040	1,955	2,031	1,683,700	2,031
2020-06-11	2,089	2,109	2,028	2,029	1,373,100	2,029
2020-06-10	2,093	2,147	2,074	2,139	1,276,000	2,139
2020-06-09	2,199	2,206	2,118	2,143	1,430,200	2,143
2020-06-08	2,202	2,214	2,157	2,170	1,418,400	2,170
2020-06-05	2,136	2,167	2,112	2,166	1,623,700	2,166
2020-06-04	2,180	2,182	2,098	2,140	2,392,300	2,140
2020-06-03	2,089	2,142	2,063	2,080	2,136,000	2,080
2020-06-02	1,950	2,027	1,934	2,001	1,740,500	2,001
2020-06-01	1,925	1,937	1,896	1,920	1,578,900	1,920
2020-05-29	1,995	1,999	1,876	1,943	2,661,100	1,943
2020-05-28	1,985	2,011	1,916	1,978	1,958,200	1,978
2020-05-27	1,915	1,970	1,892	1,955	2,015,000	1,955
2020-05-26	1,810	1,918	1,800	1,903	1,689,400	1,903
2020-05-25	1,777	1,803	1,753	1,793	870,900	1,793
2020-05-22	1,737	1,737	1,697	1,717	1,028,000	1,717
2020-05-21	1,760	1,761	1,695	1,716	1,033,300	1,716
2020-05-20	1,745	1,768	1,718	1,751	912,300	1,751
2020-05-19	1,780	1,803	1,751	1,767	1,446,500	1,767
2020-05-18	1,682	1,706	1,654	1,703	614,100	1,703
2020-05-15	1,672	1,673	1,636	1,670	870,100	1,670
2020-05-14	1,680	1,698	1,645	1,646	897,800	1,646
2020-05-13	1,724	1,766	1,688	1,696	1,156,200	1,696
2020-05-12	1,782	1,787	1,730	1,733	1,311,700	1,733
2020-05-11	1,753	1,846	1,753	1,822	1,167,700	1,822
2020-05-08	1,659	1,728	1,639	1,727	1,281,100	1,727
2020-05-07	1,659	1,669	1,603	1,619	1,245,500	1,619
2020-05-01	1,732	1,744	1,688	1,698	1,254,300	1,698
2020-04-30	1,742	1,817	1,731	1,772	1,639,300	1,772
2020-04-28	1,707	1,720	1,675	1,690	841,600	1,690
2020-04-27	1,686	1,702	1,665	1,697	978,300	1,697
2020-04-24	1,650	1,655	1,627	1,650	827,900	1,650
2020-04-23	1,604	1,665	1,597	1,663	1,070,300	1,663
2020-04-22	1,618	1,642	1,576	1,583	1,055,400	1,583
2020-04-21	1,615	1,649	1,598	1,641	1,205,400	1,641
2020-04-20	1,608	1,645	1,602	1,628	1,083,400	1,628
2020-04-17	1,573	1,651	1,560	1,648	1,874,300	1,648
2020-04-16	1,638	1,672	1,565	1,571	1,926,200	1,571
2020-04-15	1,671	1,673	1,609	1,624	1,380,400	1,624
2020-04-14	1,633	1,681	1,629	1,671	1,729,400	1,671
2020-04-13	1,710	1,715	1,637	1,646	1,286,200	1,646
2020-04-10	1,771	1,779	1,693	1,737	1,208,900	1,737
2020-04-09	1,716	1,776	1,701	1,729	1,396,700	1,729
2020-04-08	1,634	1,723	1,618	1,710	1,463,500	1,710
2020-04-07	1,638	1,677	1,560	1,628	1,740,900	1,628
2020-04-06	1,553	1,646	1,514	1,597	2,306,800	1,597
2020-04-03	1,670	1,724	1,555	1,566	1,575,700	1,566
2020-04-02	1,687	1,743	1,658	1,663	1,928,200	1,663
2020-04-01	1,735	1,785	1,675	1,689	2,057,800	1,689
2020-03-31	1,908	1,916	1,787	1,815	1,995,900	1,815
2020-03-30	1,882	1,904	1,789	1,892	2,141,900	1,892
2020-03-27	2,028	2,070	1,934	2,001	1,979,300	2,001
2020-03-26	2,041	2,066	1,958	1,988	1,224,600	1,988
2020-03-25	2,016	2,118	2,000	2,097	1,894,400	2,097
2020-03-24	1,881	1,968	1,831	1,858	2,051,800	1,858
2020-03-23	2,154	2,195	1,829	1,841	2,791,900	1,841
2020-03-19	1,945	2,060	1,884	2,015	2,595,500	2,015
2020-03-18	1,801	1,972	1,788	1,883	2,809,500	1,883
2020-03-17	1,707	1,807	1,679	1,770	2,582,100	1,770
2020-03-16	1,707	1,853	1,667	1,737	2,554,000	1,737
2020-03-13	1,653	1,724	1,607	1,675	2,781,200	1,675
2020-03-12	1,872	1,881	1,785	1,819	1,690,600	1,819
2020-03-11	1,930	1,973	1,907	1,912	1,641,000	1,912
2020-03-10	1,950	1,967	1,876	1,961	1,430,700	1,961
2020-03-09	2,008	2,022	1,953	1,978	1,487,100	1,978
2020-03-06	2,091	2,094	2,040	2,071	1,338,400	2,071
2020-03-05	2,157	2,164	2,119	2,134	1,058,100	2,134
2020-03-04	2,083	2,119	2,069	2,109	739,800	2,109
2020-03-03	2,186	2,192	2,115	2,116	1,096,800	2,116
2020-03-02	2,079	2,182	2,074	2,156	1,466,400	2,156
2020-02-28	2,120	2,137	2,085	2,106	1,631,000	2,106
2020-02-27	2,227	2,230	2,181	2,200	1,184,900	2,200
2020-02-26	2,238	2,249	2,199	2,242	1,148,100	2,242
2020-02-25	2,245	2,270	2,225	2,257	1,538,500	2,257
2020-02-21	2,371	2,379	2,337	2,345	778,100	2,345
2020-02-20	2,432	2,439	2,367	2,371	651,500	2,371
2020-02-19	2,406	2,425	2,390	2,406	646,600	2,406
2020-02-18	2,403	2,420	2,372	2,383	1,003,600	2,383
2020-02-17	2,459	2,459	2,397	2,425	1,108,900	2,425
2020-02-14	2,519	2,537	2,471	2,485	816,400	2,485
2020-02-13	2,499	2,537	2,495	2,523	1,141,300	2,523
2020-02-12	2,466	2,524	2,444	2,469	1,356,000	2,469
2020-02-10	2,387	2,464	2,382	2,442	1,142,500	2,442
2020-02-07	2,425	2,470	2,371	2,387	2,036,500	2,387
2020-02-06	2,543	2,552	2,498	2,519	1,363,700	2,519
2020-02-05	2,512	2,522	2,478	2,487	1,252,600	2,487
2020-02-04	2,466	2,493	2,452	2,490	782,600	2,490
2020-02-03	2,500	2,513	2,471	2,480	686,700	2,480
2020-01-31	2,539	2,566	2,516	2,543	879,400	2,543
2020-01-30	2,561	2,594	2,503	2,519	819,700	2,519
2020-01-29	2,520	2,565	2,515	2,562	638,700	2,562
2020-01-28	2,572	2,572	2,533	2,540	881,300	2,540
2020-01-27	2,550	2,581	2,540	2,579	640,100	2,579
2020-01-24	2,618	2,635	2,600	2,619	862,700	2,619
2020-01-23	2,655	2,672	2,590	2,604	1,277,900	2,604
2020-01-22	2,641	2,666	2,625	2,656	735,100	2,656
2020-01-21	2,672	2,711	2,656	2,662	802,400	2,662
2020-01-20	2,680	2,688	2,661	2,671	744,500	2,671
2020-01-17	2,737	2,758	2,701	2,702	896,800	2,702
2020-01-16	2,743	2,773	2,736	2,749	483,500	2,749
2020-01-15	2,727	2,743	2,716	2,735	611,600	2,735
2020-01-14	2,752	2,752	2,716	2,737	712,900	2,737
2020-01-10	2,773	2,795	2,761	2,776	706,000	2,776
2020-01-09	2,698	2,758	2,696	2,752	728,900	2,752
2020-01-08	2,694	2,699	2,628	2,657	790,800	2,657
2020-01-07	2,693	2,749	2,687	2,744	793,500	2,744
2020-01-06	2,639	2,703	2,636	2,685	754,100	2,685

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 [2020年度]

8252 (株)丸井グループの時系列データ [2020年度]