8252 (株)丸井グループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,181	2,188	2,160	2,165	519,700	2,165
2021-12-29	2,195	2,215	2,178	2,195	1,538,800	2,195
2021-12-28	2,164	2,183	2,155	2,181	423,800	2,181
2021-12-27	2,145	2,159	2,126	2,154	388,700	2,154
2021-12-24	2,138	2,162	2,130	2,139	421,600	2,139
2021-12-23	2,131	2,153	2,130	2,152	433,700	2,152
2021-12-22	2,163	2,173	2,141	2,146	515,800	2,146
2021-12-21	2,121	2,175	2,121	2,145	722,000	2,145
2021-12-20	2,148	2,164	2,101	2,105	734,100	2,105
2021-12-17	2,164	2,201	2,158	2,167	1,154,500	2,167
2021-12-16	2,204	2,229	2,190	2,201	706,200	2,201
2021-12-15	2,152	2,193	2,152	2,171	847,500	2,171
2021-12-14	2,183	2,212	2,150	2,166	850,000	2,166
2021-12-13	2,220	2,245	2,202	2,205	629,200	2,205
2021-12-10	2,225	2,258	2,201	2,202	914,900	2,202
2021-12-09	2,247	2,265	2,220	2,230	870,300	2,230
2021-12-08	2,218	2,268	2,216	2,239	1,221,000	2,239
2021-12-07	2,170	2,215	2,156	2,199	1,336,800	2,199
2021-12-06	2,089	2,134	2,087	2,120	770,800	2,120
2021-12-03	2,066	2,112	2,053	2,112	1,002,400	2,112
2021-12-02	2,045	2,072	2,024	2,025	937,400	2,025
2021-12-01	2,072	2,104	2,062	2,087	934,200	2,087
2021-11-30	2,140	2,168	2,081	2,086	1,441,700	2,086
2021-11-29	2,133	2,157	2,094	2,105	1,303,700	2,105
2021-11-26	2,292	2,304	2,189	2,198	1,357,700	2,198
2021-11-25	2,280	2,330	2,277	2,318	574,300	2,318
2021-11-24	2,340	2,351	2,281	2,292	635,100	2,292
2021-11-22	2,280	2,330	2,277	2,322	716,700	2,322
2021-11-19	2,299	2,323	2,285	2,288	653,200	2,288
2021-11-18	2,334	2,349	2,301	2,324	806,200	2,324
2021-11-17	2,369	2,376	2,348	2,351	721,800	2,351
2021-11-16	2,369	2,413	2,369	2,375	1,247,300	2,375
2021-11-15	2,332	2,356	2,290	2,323	1,234,600	2,323
2021-11-12	2,357	2,377	2,326	2,327	1,975,600	2,327
2021-11-11	2,212	2,275	2,208	2,234	1,249,700	2,234
2021-11-10	2,264	2,281	2,214	2,220	1,030,000	2,220
2021-11-09	2,295	2,313	2,260	2,264	1,046,600	2,264
2021-11-08	2,345	2,358	2,302	2,302	807,200	2,302
2021-11-05	2,298	2,334	2,291	2,321	799,900	2,321
2021-11-04	2,301	2,312	2,291	2,298	793,200	2,298
2021-11-02	2,280	2,305	2,252	2,261	795,000	2,261
2021-11-01	2,262	2,303	2,251	2,280	1,033,800	2,280
2021-10-29	2,222	2,259	2,212	2,229	700,500	2,229
2021-10-28	2,211	2,260	2,201	2,243	847,900	2,243
2021-10-27	2,251	2,258	2,215	2,235	773,000	2,235
2021-10-26	2,270	2,287	2,256	2,262	897,700	2,262
2021-10-25	2,246	2,267	2,240	2,241	679,300	2,241
2021-10-22	2,212	2,256	2,196	2,245	614,000	2,245
2021-10-21	2,280	2,295	2,234	2,235	755,100	2,235
2021-10-20	2,222	2,281	2,218	2,260	849,800	2,260
2021-10-19	2,230	2,250	2,203	2,228	566,700	2,228
2021-10-18	2,239	2,272	2,218	2,226	795,000	2,226
2021-10-15	2,207	2,235	2,201	2,219	751,600	2,219
2021-10-14	2,175	2,206	2,150	2,203	580,400	2,203
2021-10-13	2,161	2,207	2,152	2,188	679,500	2,188
2021-10-12	2,172	2,179	2,134	2,150	566,300	2,150
2021-10-11	2,168	2,206	2,157	2,196	598,400	2,196
2021-10-08	2,183	2,200	2,166	2,170	874,500	2,170
2021-10-07	2,145	2,172	2,128	2,136	719,200	2,136
2021-10-06	2,197	2,211	2,123	2,149	1,168,600	2,149
2021-10-05	2,176	2,220	2,165	2,204	1,457,600	2,204
2021-10-04	2,165	2,217	2,149	2,197	1,300,500	2,197
2021-10-01	2,160	2,190	2,102	2,129	1,264,300	2,129
2021-09-30	2,157	2,192	2,143	2,172	1,479,200	2,172
2021-09-29	2,116	2,155	2,099	2,148	1,214,400	2,148
2021-09-28	2,180	2,204	2,155	2,162	2,019,100	2,162
2021-09-27	2,139	2,227	2,139	2,190	1,550,800	2,190
2021-09-24	2,104	2,145	2,099	2,130	1,230,800	2,130
2021-09-22	2,067	2,085	2,051	2,054	1,021,100	2,054
2021-09-21	2,076	2,109	2,068	2,093	978,100	2,093
2021-09-17	2,125	2,143	2,113	2,126	1,464,200	2,126
2021-09-16	2,127	2,172	2,117	2,125	1,188,000	2,125
2021-09-15	2,151	2,158	2,113	2,113	1,249,000	2,113
2021-09-14	2,135	2,182	2,133	2,180	1,747,700	2,180
2021-09-13	2,084	2,116	2,068	2,112	1,342,200	2,112
2021-09-10	2,102	2,119	2,076	2,085	1,886,500	2,085
2021-09-09	2,088	2,122	2,087	2,110	995,900	2,110
2021-09-08	2,099	2,113	2,081	2,099	1,156,200	2,099
2021-09-07	2,077	2,119	2,069	2,102	936,100	2,102
2021-09-06	2,085	2,108	2,074	2,077	1,169,700	2,077
2021-09-03	2,017	2,064	2,010	2,052	1,046,300	2,052
2021-09-02	1,990	2,015	1,986	2,006	941,900	2,006
2021-09-01	1,961	2,010	1,958	2,001	1,226,100	2,001
2021-08-31	1,963	1,977	1,938	1,962	1,322,400	1,962
2021-08-30	1,952	2,000	1,951	1,978	1,212,200	1,978
2021-08-27	1,914	1,956	1,908	1,935	1,040,500	1,935
2021-08-26	1,921	1,964	1,921	1,933	842,900	1,933
2021-08-25	1,904	1,929	1,903	1,912	735,600	1,912
2021-08-24	1,874	1,920	1,874	1,911	773,000	1,911
2021-08-23	1,867	1,884	1,863	1,864	575,900	1,864
2021-08-20	1,840	1,867	1,832	1,855	802,900	1,855
2021-08-19	1,865	1,873	1,846	1,848	868,500	1,848
2021-08-18	1,865	1,898	1,852	1,881	725,400	1,881
2021-08-17	1,901	1,918	1,886	1,890	644,600	1,890
2021-08-16	1,937	1,944	1,903	1,912	682,700	1,912
2021-08-13	1,990	1,998	1,935	1,945	1,216,800	1,945
2021-08-12	2,023	2,043	1,985	1,990	813,200	1,990
2021-08-11	1,966	2,030	1,966	2,004	1,157,700	2,004
2021-08-10	1,905	1,961	1,904	1,941	1,091,700	1,941
2021-08-06	1,874	1,913	1,852	1,872	984,100	1,872
2021-08-05	1,856	1,885	1,856	1,873	917,200	1,873
2021-08-04	1,894	1,908	1,871	1,887	1,076,400	1,887
2021-08-03	1,908	1,932	1,894	1,900	772,800	1,900
2021-08-02	1,905	1,938	1,902	1,921	912,900	1,921
2021-07-30	1,936	1,941	1,890	1,909	1,056,300	1,909
2021-07-29	1,980	1,995	1,951	1,955	709,500	1,955
2021-07-28	2,015	2,038	1,984	1,993	699,900	1,993
2021-07-27	1,990	2,032	1,988	2,026	727,200	2,026
2021-07-26	2,009	2,014	1,971	1,974	540,200	1,974
2021-07-21	1,980	2,025	1,968	1,972	714,900	1,972
2021-07-20	1,959	1,981	1,943	1,959	886,100	1,959
2021-07-19	2,000	2,019	1,964	1,974	1,132,000	1,974
2021-07-16	2,033	2,056	2,016	2,034	778,900	2,034
2021-07-15	2,075	2,076	2,042	2,043	917,700	2,043
2021-07-14	2,102	2,140	2,094	2,106	669,400	2,106
2021-07-13	2,102	2,130	2,094	2,109	585,100	2,109
2021-07-12	2,080	2,099	2,067	2,090	745,300	2,090
2021-07-09	1,985	2,053	1,981	2,046	1,391,600	2,046
2021-07-08	2,051	2,058	2,002	2,018	1,306,100	2,018
2021-07-07	2,071	2,089	2,051	2,060	1,009,100	2,060
2021-07-06	2,122	2,136	2,101	2,121	654,000	2,121
2021-07-05	2,102	2,120	2,095	2,096	522,300	2,096
2021-07-02	2,092	2,121	2,083	2,100	892,100	2,100
2021-07-01	2,098	2,110	2,065	2,085	831,800	2,085
2021-06-30	2,145	2,152	2,059	2,088	911,500	2,088
2021-06-29	2,165	2,165	2,106	2,131	1,317,900	2,131
2021-06-28	2,189	2,218	2,165	2,203	889,000	2,203
2021-06-25	2,213	2,216	2,173	2,186	828,000	2,186
2021-06-24	2,198	2,222	2,183	2,187	868,100	2,187
2021-06-23	2,197	2,211	2,184	2,203	934,200	2,203
2021-06-22	2,127	2,184	2,119	2,160	998,900	2,160
2021-06-21	2,074	2,107	2,063	2,086	1,266,300	2,086
2021-06-18	2,119	2,138	2,102	2,103	1,540,500	2,103
2021-06-17	2,150	2,157	2,114	2,120	736,800	2,120
2021-06-16	2,150	2,174	2,136	2,139	878,300	2,139
2021-06-15	2,135	2,164	2,117	2,152	1,065,200	2,152
2021-06-14	2,198	2,204	2,137	2,142	1,120,000	2,142
2021-06-11	2,251	2,251	2,166	2,169	1,752,300	2,169
2021-06-10	2,250	2,282	2,242	2,254	1,618,100	2,254
2021-06-09	2,226	2,292	2,225	2,245	1,181,300	2,245
2021-06-08	2,220	2,249	2,210	2,225	1,047,200	2,225
2021-06-07	2,196	2,217	2,173	2,204	1,296,000	2,204
2021-06-04	2,172	2,209	2,152	2,195	1,300,100	2,195
2021-06-03	2,108	2,183	2,100	2,160	1,737,000	2,160
2021-06-02	2,067	2,140	2,044	2,127	1,387,100	2,127
2021-06-01	2,101	2,122	2,086	2,097	872,200	2,097
2021-05-31	2,110	2,142	2,078	2,085	1,184,000	2,085
2021-05-28	2,019	2,131	2,015	2,113	2,392,100	2,113
2021-05-27	1,961	2,045	1,951	2,025	14,797,500	2,025
2021-05-26	1,960	1,976	1,931	1,965	2,610,600	1,965
2021-05-25	1,998	2,032	1,978	1,988	2,047,500	1,988
2021-05-24	2,023	2,039	1,966	1,985	2,200,700	1,985
2021-05-21	1,978	2,055	1,970	2,032	2,176,500	2,032
2021-05-20	1,955	2,003	1,932	1,988	1,520,700	1,988
2021-05-19	1,964	1,973	1,940	1,961	1,652,300	1,961
2021-05-18	1,988	2,038	1,976	2,001	1,729,700	2,001
2021-05-17	2,000	2,024	1,974	1,995	1,299,100	1,995
2021-05-14	1,957	1,999	1,940	1,975	1,691,800	1,975
2021-05-13	2,034	2,074	1,951	1,954	2,998,400	1,954
2021-05-12	1,934	1,956	1,845	1,874	2,491,900	1,874
2021-05-11	2,073	2,115	2,037	2,044	704,600	2,044
2021-05-10	2,060	2,120	2,055	2,097	885,800	2,097
2021-05-07	2,089	2,089	2,051	2,065	786,900	2,065
2021-05-06	2,080	2,102	2,066	2,069	974,300	2,069
2021-04-30	2,022	2,066	2,016	2,046	626,700	2,046
2021-04-28	2,051	2,058	2,025	2,032	536,000	2,032
2021-04-27	2,040	2,058	2,013	2,043	832,800	2,043
2021-04-26	2,008	2,066	2,001	2,062	780,000	2,062
2021-04-23	1,977	2,016	1,966	2,005	486,700	2,005
2021-04-22	1,978	1,998	1,949	1,974	588,100	1,974
2021-04-21	1,992	2,007	1,968	1,972	1,098,800	1,972
2021-04-20	2,112	2,114	2,019	2,024	1,251,500	2,024
2021-04-19	2,196	2,221	2,143	2,149	919,400	2,149
2021-04-16	2,164	2,213	2,137	2,206	1,309,500	2,206
2021-04-15	2,128	2,154	2,119	2,138	667,700	2,138
2021-04-14	2,091	2,140	2,078	2,133	831,500	2,133
2021-04-13	2,115	2,144	2,102	2,106	776,200	2,106
2021-04-12	2,127	2,139	2,095	2,119	832,800	2,119
2021-04-09	2,054	2,106	2,044	2,085	873,500	2,085
2021-04-08	2,112	2,113	2,047	2,059	631,000	2,059
2021-04-07	2,110	2,142	2,082	2,098	1,307,000	2,098
2021-04-06	2,095	2,111	2,052	2,060	645,100	2,060
2021-04-05	2,055	2,098	2,042	2,095	585,800	2,095
2021-04-02	2,041	2,063	2,028	2,044	454,800	2,044
2021-04-01	2,072	2,094	2,022	2,033	907,600	2,033
2021-03-31	2,140	2,140	2,079	2,079	699,800	2,079
2021-03-30	2,105	2,142	2,075	2,139	703,100	2,139
2021-03-29	2,223	2,234	2,120	2,134	1,414,700	2,134
2021-03-26	2,181	2,207	2,165	2,201	922,500	2,201
2021-03-25	2,137	2,160	2,110	2,142	1,022,200	2,142
2021-03-24	2,202	2,203	2,115	2,133	1,020,700	2,133
2021-03-23	2,289	2,291	2,215	2,223	989,300	2,223
2021-03-22	2,264	2,317	2,259	2,294	822,000	2,294
2021-03-19	2,273	2,298	2,256	2,288	994,200	2,288
2021-03-18	2,300	2,313	2,255	2,282	844,600	2,282
2021-03-17	2,250	2,292	2,246	2,290	852,700	2,290
2021-03-16	2,242	2,284	2,222	2,276	1,194,600	2,276
2021-03-15	2,196	2,220	2,188	2,207	821,900	2,207
2021-03-12	2,180	2,180	2,109	2,158	1,392,900	2,158
2021-03-11	2,165	2,198	2,155	2,174	921,400	2,174
2021-03-10	2,124	2,157	2,089	2,140	642,000	2,140
2021-03-09	2,125	2,179	2,119	2,156	890,800	2,156
2021-03-08	2,073	2,115	2,056	2,081	836,700	2,081
2021-03-05	2,071	2,082	2,010	2,044	775,100	2,044
2021-03-04	2,053	2,065	2,031	2,052	712,800	2,052
2021-03-03	2,048	2,072	2,031	2,066	591,100	2,066
2021-03-02	2,069	2,084	2,013	2,025	665,300	2,025
2021-03-01	2,031	2,062	2,016	2,061	590,500	2,061
2021-02-26	2,106	2,106	2,021	2,021	753,200	2,021
2021-02-25	2,148	2,153	2,099	2,111	696,600	2,111
2021-02-24	2,100	2,138	2,068	2,117	971,400	2,117
2021-02-22	2,023	2,079	2,023	2,062	766,100	2,062
2021-02-19	2,040	2,043	1,966	1,988	686,300	1,988
2021-02-18	2,078	2,080	2,007	2,015	816,800	2,015
2021-02-17	2,042	2,094	2,037	2,079	1,143,400	2,079
2021-02-16	1,945	2,029	1,944	2,015	902,600	2,015
2021-02-15	1,989	1,999	1,922	1,931	850,500	1,931
2021-02-12	1,975	1,989	1,905	1,957	1,308,300	1,957
2021-02-10	1,990	2,009	1,964	2,002	874,300	2,002
2021-02-09	2,020	2,065	1,980	2,003	1,646,900	2,003
2021-02-08	2,117	2,177	2,091	2,107	1,370,900	2,107
2021-02-05	2,090	2,133	2,085	2,127	1,147,200	2,127
2021-02-04	2,030	2,097	2,003	2,064	1,450,800	2,064
2021-02-03	1,950	2,009	1,942	1,998	942,600	1,998
2021-02-02	1,879	1,942	1,875	1,939	689,500	1,939
2021-02-01	1,874	1,903	1,872	1,877	659,400	1,877
2021-01-29	1,863	1,903	1,852	1,868	1,069,800	1,868
2021-01-28	1,815	1,919	1,809	1,880	2,651,200	1,880
2021-01-27	1,800	1,858	1,793	1,839	1,137,000	1,839
2021-01-26	1,780	1,794	1,765	1,783	716,900	1,783
2021-01-25	1,774	1,800	1,766	1,785	879,900	1,785
2021-01-22	1,774	1,801	1,763	1,791	920,200	1,791
2021-01-21	1,800	1,822	1,791	1,806	884,500	1,806
2021-01-20	1,809	1,809	1,782	1,791	834,000	1,791
2021-01-19	1,794	1,814	1,781	1,783	537,700	1,783
2021-01-18	1,848	1,853	1,788	1,788	574,700	1,788
2021-01-15	1,831	1,860	1,825	1,854	702,500	1,854
2021-01-14	1,773	1,843	1,772	1,830	640,300	1,830
2021-01-13	1,785	1,803	1,776	1,787	729,300	1,787
2021-01-12	1,785	1,804	1,772	1,794	1,064,300	1,794
2021-01-08	1,774	1,805	1,747	1,804	1,074,600	1,804
2021-01-07	1,809	1,809	1,756	1,764	823,200	1,764
2021-01-06	1,704	1,772	1,702	1,762	695,400	1,762
2021-01-05	1,756	1,759	1,719	1,719	664,700	1,719
2021-01-04	1,811	1,819	1,760	1,763	581,900	1,763

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 [2021年度]

8252 (株)丸井グループの時系列データ [2021年度]