8252 (株)丸井グループの時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,120	2,120	2,100	2,120	189,000	1,927.27
1990-12-27	2,150	2,150	2,080	2,120	302,000	1,927.27
1990-12-26	2,130	2,150	2,120	2,120	88,000	1,927.27
1990-12-25	2,120	2,150	2,110	2,130	216,000	1,936.36
1990-12-21	2,150	2,150	2,100	2,120	393,000	1,927.27
1990-12-20	2,220	2,220	2,160	2,160	425,000	1,963.64
1990-12-19	2,150	2,210	2,150	2,200	561,000	2,000
1990-12-18	2,120	2,160	2,110	2,110	515,000	1,918.18
1990-12-17	2,190	2,190	2,110	2,110	388,000	1,918.18
1990-12-14	2,210	2,210	2,170	2,170	584,000	1,972.73
1990-12-13	2,200	2,200	2,170	2,170	322,000	1,972.73
1990-12-12	2,240	2,270	2,180	2,200	441,000	2,000
1990-12-11	2,170	2,200	2,160	2,200	383,000	2,000
1990-12-10	2,240	2,270	2,130	2,130	416,000	1,936.36
1990-12-07	2,180	2,230	2,160	2,200	512,000	2,000
1990-12-06	2,140	2,140	2,080	2,110	226,000	1,918.18
1990-12-05	2,090	2,100	1,980	2,100	726,000	1,909.09
1990-12-04	2,130	2,130	2,000	2,050	498,000	1,863.64
1990-12-03	2,250	2,250	2,100	2,100	380,000	1,909.09
1990-11-30	2,150	2,200	2,120	2,170	558,000	1,972.73
1990-11-29	2,260	2,280	2,200	2,230	971,000	2,027.27
1990-11-28	2,400	2,410	2,280	2,300	2,396,000	2,090.91
1990-11-27	2,330	2,410	2,330	2,360	1,261,000	2,145.45
1990-11-26	2,280	2,320	2,270	2,310	458,000	2,100
1990-11-22	2,280	2,290	2,260	2,270	676,000	2,063.64
1990-11-21	2,300	2,300	2,240	2,240	417,000	2,036.36
1990-11-20	2,300	2,310	2,280	2,280	294,000	2,072.73
1990-11-19	2,340	2,350	2,300	2,300	358,000	2,090.91
1990-11-16	2,350	2,390	2,310	2,320	322,000	2,109.09
1990-11-15	2,390	2,390	2,350	2,370	392,000	2,154.55
1990-11-14	2,350	2,380	2,320	2,350	491,000	2,136.36
1990-11-13	2,340	2,390	2,340	2,380	612,000	2,163.64
1990-11-09	2,350	2,360	2,280	2,310	720,000	2,100
1990-11-08	2,360	2,390	2,360	2,370	574,000	2,154.55
1990-11-07	2,480	2,500	2,450	2,480	538,000	2,254.55
1990-11-06	2,600	2,600	2,480	2,520	656,000	2,290.91
1990-11-05	2,570	2,610	2,570	2,600	203,000	2,363.64
1990-11-02	2,570	2,600	2,500	2,570	315,000	2,336.36
1990-11-01	2,650	2,650	2,590	2,590	350,000	2,354.55
1990-10-31	2,650	2,670	2,630	2,630	673,000	2,390.91
1990-10-30	2,600	2,600	2,580	2,600	180,000	2,363.64
1990-10-29	2,560	2,590	2,550	2,580	384,000	2,345.45
1990-10-26	2,610	2,610	2,550	2,550	401,000	2,318.18
1990-10-25	2,580	2,630	2,580	2,630	658,000	2,390.91
1990-10-24	2,610	2,620	2,580	2,600	310,000	2,363.64
1990-10-23	2,730	2,730	2,650	2,650	260,000	2,409.09
1990-10-22	2,730	2,770	2,720	2,720	390,000	2,472.73
1990-10-19	2,700	2,770	2,680	2,760	715,000	2,509.09
1990-10-18	2,610	2,720	2,610	2,720	900,000	2,472.73
1990-10-17	2,650	2,660	2,590	2,610	602,000	2,372.73
1990-10-16	2,510	2,670	2,510	2,620	852,000	2,381.82
1990-10-15	2,550	2,550	2,500	2,550	216,000	2,318.18
1990-10-12	2,460	2,530	2,460	2,490	90,000	2,263.64
1990-10-11	2,540	2,540	2,500	2,500	164,000	2,272.73
1990-10-09	2,630	2,630	2,570	2,580	258,000	2,345.45
1990-10-08	2,610	2,620	2,520	2,610	464,000	2,372.73
1990-10-05	2,480	2,580	2,460	2,580	446,000	2,345.45
1990-10-04	2,460	2,490	2,450	2,450	374,000	2,227.27
1990-10-03	2,480	2,630	2,480	2,550	500,000	2,318.18
1990-10-02	2,420	2,550	2,390	2,550	369,000	2,318.18
1990-10-01	2,340	2,350	2,250	2,300	207,000	2,090.91
1990-09-28	2,380	2,400	2,280	2,380	316,000	2,163.64
1990-09-27	2,400	2,450	2,320	2,420	229,000	2,200
1990-09-26	2,470	2,480	2,400	2,440	255,000	2,218.18
1990-09-25	2,460	2,470	2,460	2,460	152,000	2,236.36
1990-09-21	2,530	2,530	2,450	2,530	442,000	2,300
1990-09-20	2,530	2,560	2,470	2,530	290,000	2,300
1990-09-19	2,560	2,590	2,560	2,570	450,000	2,336.36
1990-09-18	2,610	2,610	2,550	2,580	344,000	2,345.45
1990-09-17	2,660	2,670	2,620	2,650	295,000	2,409.09
1990-09-14	2,740	2,740	2,680	2,680	311,000	2,436.36
1990-09-13	2,730	2,760	2,720	2,720	308,000	2,472.73
1990-09-12	2,690	2,750	2,670	2,720	340,000	2,472.73
1990-09-11	2,690	2,720	2,690	2,690	380,000	2,445.45
1990-09-10	2,730	2,750	2,710	2,710	210,000	2,463.64
1990-09-07	2,690	2,750	2,650	2,690	423,000	2,445.45
1990-09-06	2,750	2,780	2,700	2,730	364,000	2,481.82
1990-09-05	2,730	2,750	2,700	2,750	538,000	2,500
1990-09-04	2,770	2,770	2,730	2,760	185,000	2,509.09
1990-09-03	2,790	2,850	2,770	2,790	892,000	2,536.36
1990-08-31	2,750	2,840	2,730	2,810	299,000	2,554.55
1990-08-30	2,670	2,730	2,670	2,730	187,000	2,481.82
1990-08-29	2,640	2,680	2,630	2,650	209,000	2,409.09
1990-08-28	2,770	2,770	2,660	2,680	1,225,000	2,436.36
1990-08-27	2,620	2,690	2,620	2,690	159,000	2,445.45
1990-08-24	2,530	2,680	2,530	2,620	404,000	2,381.82
1990-08-23	2,600	2,660	2,570	2,580	697,000	2,345.45
1990-08-22	2,690	2,700	2,600	2,630	418,000	2,390.91
1990-08-21	2,780	2,780	2,720	2,730	110,000	2,481.82
1990-08-20	2,680	2,800	2,680	2,780	72,000	2,527.27
1990-08-17	2,710	2,710	2,660	2,700	92,000	2,454.55
1990-08-16	2,780	2,790	2,730	2,740	240,000	2,490.91
1990-08-15	2,660	2,750	2,660	2,750	540,000	2,500
1990-08-14	2,660	2,690	2,620	2,630	525,000	2,390.91
1990-08-13	2,730	2,730	2,620	2,650	239,000	2,409.09
1990-08-10	2,810	2,860	2,750	2,750	181,000	2,500
1990-08-09	2,850	2,850	2,820	2,820	143,000	2,563.64
1990-08-08	2,880	2,900	2,870	2,890	357,000	2,627.27
1990-08-07	2,740	2,890	2,740	2,850	391,000	2,590.91
1990-08-06	2,930	2,940	2,880	2,940	443,000	2,672.73
1990-08-03	3,000	3,020	2,970	2,970	603,000	2,700
1990-08-02	3,120	3,150	3,050	3,090	352,000	2,809.09
1990-08-01	3,200	3,200	3,140	3,150	507,000	2,863.64
1990-07-31	3,060	3,160	3,060	3,160	325,000	2,872.73
1990-07-30	3,110	3,110	3,050	3,060	251,000	2,781.82
1990-07-27	3,120	3,150	3,000	3,110	400,000	2,827.27
1990-07-26	3,180	3,200	3,150	3,200	320,000	2,909.09
1990-07-25	3,220	3,220	3,150	3,180	263,000	2,890.91
1990-07-24	3,190	3,250	3,160	3,180	341,000	2,890.91
1990-07-23	3,280	3,290	3,190	3,290	200,000	2,990.91
1990-07-20	3,220	3,310	3,170	3,310	880,000	3,009.09
1990-07-19	3,300	3,300	3,250	3,260	329,000	2,963.64
1990-07-18	3,320	3,320	3,290	3,320	428,000	3,018.18
1990-07-17	3,320	3,330	3,280	3,300	361,000	3,000
1990-07-16	3,290	3,330	3,270	3,300	719,000	3,000
1990-07-13	3,240	3,320	3,230	3,250	579,000	2,954.55
1990-07-12	3,250	3,250	3,220	3,250	299,000	2,954.55
1990-07-11	3,250	3,250	3,220	3,250	236,000	2,954.55
1990-07-10	3,330	3,340	3,230	3,250	808,000	2,954.55
1990-07-09	3,280	3,330	3,260	3,330	904,000	3,027.27
1990-07-06	3,200	3,290	3,200	3,270	1,587,000	2,972.73
1990-07-05	3,220	3,230	3,200	3,210	557,000	2,918.18
1990-07-04	3,200	3,240	3,180	3,190	980,000	2,900
1990-07-03	3,100	3,150	3,100	3,150	601,000	2,863.64
1990-07-02	3,050	3,120	3,050	3,120	333,000	2,836.36
1990-06-29	3,070	3,080	3,070	3,070	267,000	2,790.91
1990-06-28	3,070	3,080	3,060	3,070	309,000	2,790.91
1990-06-27	3,040	3,080	3,040	3,050	482,000	2,772.73
1990-06-26	3,020	3,040	3,010	3,020	336,000	2,745.45
1990-06-25	3,060	3,060	3,020	3,020	243,000	2,745.45
1990-06-22	3,080	3,080	3,060	3,060	466,000	2,781.82
1990-06-21	3,090	3,110	3,070	3,070	216,000	2,790.91
1990-06-20	3,040	3,110	3,040	3,090	430,000	2,809.09
1990-06-19	3,120	3,120	3,090	3,090	202,000	2,809.09
1990-06-18	3,140	3,160	3,090	3,130	421,000	2,845.45
1990-06-15	3,130	3,150	3,100	3,120	266,000	2,836.36
1990-06-14	3,120	3,140	3,080	3,080	453,000	2,800
1990-06-13	3,060	3,100	3,060	3,100	376,000	2,818.18
1990-06-12	3,100	3,120	3,090	3,100	669,000	2,818.18
1990-06-11	3,130	3,130	3,110	3,110	331,000	2,827.27
1990-06-08	3,160	3,170	3,110	3,130	689,000	2,845.45
1990-06-07	3,140	3,160	3,110	3,140	554,000	2,854.55
1990-06-06	3,150	3,150	3,120	3,140	390,000	2,854.55
1990-06-05	3,140	3,160	3,120	3,140	194,000	2,854.55
1990-06-04	3,170	3,170	3,140	3,140	245,000	2,854.55
1990-06-01	3,170	3,180	3,150	3,180	484,000	2,890.91
1990-05-31	3,100	3,160	3,090	3,160	865,000	2,872.73
1990-05-30	3,070	3,120	3,060	3,120	715,000	2,836.36
1990-05-29	3,050	3,090	3,040	3,070	591,000	2,790.91
1990-05-28	3,050	3,090	3,030	3,040	375,000	2,763.64
1990-05-25	3,050	3,080	3,040	3,050	349,000	2,772.73
1990-05-24	3,010	3,060	3,010	3,050	201,000	2,772.73
1990-05-23	2,950	3,010	2,950	3,000	514,000	2,727.27
1990-05-22	2,950	3,000	2,950	3,000	340,000	2,727.27
1990-05-21	3,010	3,020	2,960	3,000	255,000	2,727.27
1990-05-18	3,000	3,040	3,000	3,030	397,000	2,754.55
1990-05-17	3,050	3,060	3,020	3,040	365,000	2,763.64
1990-05-16	3,100	3,100	3,050	3,060	413,000	2,781.82
1990-05-15	3,100	3,110	3,070	3,090	734,000	2,809.09
1990-05-14	3,090	3,140	3,090	3,100	1,339,000	2,818.18
1990-05-11	3,010	3,070	3,000	3,070	734,000	2,790.91
1990-05-10	3,040	3,080	3,020	3,050	743,000	2,772.73
1990-05-09	3,000	3,040	2,970	3,010	413,000	2,736.36
1990-05-08	2,980	3,020	2,980	2,990	481,000	2,718.18
1990-05-07	2,980	3,040	2,980	3,030	1,507,000	2,754.55
1990-05-02	2,900	2,950	2,890	2,950	1,048,000	2,681.82
1990-05-01	2,830	2,890	2,830	2,880	323,000	2,618.18
1990-04-27	2,800	2,840	2,800	2,830	275,000	2,572.73
1990-04-26	2,810	2,820	2,800	2,820	355,000	2,563.64
1990-04-25	2,820	2,820	2,770	2,800	407,000	2,545.45
1990-04-24	2,830	2,830	2,800	2,800	230,000	2,545.45
1990-04-23	2,780	2,840	2,780	2,840	303,000	2,581.82
1990-04-20	2,830	2,830	2,780	2,820	370,000	2,563.64
1990-04-19	2,850	2,850	2,800	2,800	259,000	2,545.45
1990-04-18	2,730	2,780	2,730	2,770	246,000	2,518.18
1990-04-17	2,720	2,770	2,710	2,730	321,000	2,481.82
1990-04-16	2,710	2,760	2,710	2,720	120,000	2,472.73
1990-04-13	2,770	2,780	2,750	2,780	213,000	2,527.27
1990-04-12	2,780	2,820	2,770	2,780	437,000	2,527.27
1990-04-11	2,770	2,810	2,750	2,780	327,000	2,527.27
1990-04-10	2,790	2,820	2,770	2,770	416,000	2,518.18
1990-04-09	2,790	2,850	2,760	2,850	818,000	2,590.91
1990-04-06	2,700	2,740	2,660	2,710	812,000	2,463.64
1990-04-05	2,580	2,640	2,470	2,640	393,000	2,400
1990-04-04	2,520	2,550	2,500	2,550	300,000	2,318.18
1990-04-03	2,480	2,540	2,450	2,500	601,000	2,272.73
1990-04-02	2,480	2,480	2,310	2,480	614,000	2,254.55
1990-03-30	2,610	2,630	2,450	2,490	876,000	2,263.64
1990-03-29	2,680	2,730	2,660	2,680	411,000	2,436.36
1990-03-28	2,710	2,720	2,660	2,680	388,000	2,436.36
1990-03-27	2,800	2,800	2,730	2,750	533,000	2,500
1990-03-26	2,650	2,780	2,640	2,770	3,008,000	2,518.18
1990-03-23	2,500	2,570	2,460	2,570	437,000	2,336.36
1990-03-22	2,520	2,520	2,210	2,450	907,000	2,227.27
1990-03-20	2,650	2,660	2,520	2,520	388,000	2,290.91
1990-03-19	2,770	2,780	2,680	2,680	411,000	2,436.36
1990-03-16	2,780	2,790	2,760	2,760	365,000	2,509.09
1990-03-15	2,800	2,840	2,730	2,750	547,000	2,500
1990-03-14	2,830	2,850	2,800	2,800	248,000	2,545.45
1990-03-13	2,900	2,900	2,860	2,890	186,000	2,627.27
1990-03-12	2,970	2,970	2,910	2,920	438,000	2,654.55
1990-03-09	2,920	2,960	2,920	2,930	536,000	2,663.64
1990-03-08	2,890	2,930	2,890	2,920	282,000	2,654.55
1990-03-07	2,900	2,930	2,900	2,930	249,000	2,663.64
1990-03-06	2,920	2,940	2,890	2,940	227,000	2,672.73
1990-03-05	2,950	2,950	2,920	2,920	67,000	2,654.55
1990-03-02	2,970	2,970	2,920	2,940	224,000	2,672.73
1990-03-01	3,000	3,010	2,970	3,010	255,000	2,736.36
1990-02-28	2,950	3,010	2,910	2,970	492,000	2,700
1990-02-27	2,770	2,900	2,770	2,900	329,000	2,636.36
1990-02-26	2,670	2,730	2,670	2,730	318,000	2,481.82
1990-02-23	2,980	3,000	2,930	3,000	211,000	2,727.27
1990-02-22	2,980	3,000	2,950	2,980	617,000	2,709.09
1990-02-21	3,100	3,100	2,950	2,950	970,000	2,681.82
1990-02-20	3,170	3,180	3,150	3,150	299,000	2,863.64
1990-02-19	3,250	3,250	3,210	3,220	302,000	2,927.27
1990-02-16	3,340	3,340	3,280	3,280	417,000	2,981.82
1990-02-15	3,350	3,350	3,300	3,340	217,000	3,036.36
1990-02-14	3,370	3,380	3,350	3,350	295,000	3,045.45
1990-02-13	3,380	3,400	3,370	3,370	151,000	3,063.64
1990-02-09	3,380	3,390	3,360	3,380	157,000	3,072.73
1990-02-08	3,380	3,380	3,350	3,380	42,000	3,072.73
1990-02-07	3,400	3,400	3,350	3,360	214,000	3,054.55
1990-02-06	3,400	3,400	3,370	3,390	224,000	3,081.82
1990-02-05	3,360	3,370	3,340	3,350	416,000	3,045.45
1990-02-02	3,360	3,370	3,340	3,350	404,000	3,045.45
1990-02-01	3,400	3,420	3,350	3,350	628,000	3,045.45
1990-01-31	3,380	3,420	3,360	3,380	254,000	3,072.73
1990-01-30	3,400	3,400	3,300	3,380	152,000	3,072.73
1990-01-29	3,340	3,440	3,340	3,400	171,000	3,090.91
1990-01-26	3,300	3,300	3,270	3,290	265,000	2,990.91
1990-01-25	3,300	3,300	3,260	3,260	411,000	2,963.64
1990-01-24	3,400	3,400	3,300	3,300	523,000	3,000
1990-01-23	3,390	3,410	3,360	3,390	258,000	3,081.82
1990-01-22	3,390	3,450	3,350	3,400	399,000	3,090.91
1990-01-19	3,310	3,330	3,280	3,320	234,000	3,018.18
1990-01-18	3,320	3,370	3,300	3,320	561,000	3,018.18
1990-01-17	3,310	3,340	3,280	3,310	414,000	3,009.09
1990-01-16	3,370	3,390	3,300	3,310	239,000	3,009.09
1990-01-12	3,480	3,480	3,420	3,420	302,000	3,109.09
1990-01-11	3,500	3,500	3,420	3,450	316,000	3,136.36
1990-01-10	3,500	3,520	3,410	3,420	444,000	3,109.09
1990-01-09	3,540	3,540	3,480	3,490	563,000	3,172.73
1990-01-08	3,600	3,600	3,500	3,550	245,000	3,227.27
1990-01-05	3,640	3,660	3,450	3,600	517,000	3,272.73
1990-01-04	3,680	3,680	3,640	3,640	217,000	3,309.09

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11月
日	月	火	水	木	金	土
« 10月31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

8252 (株)丸井グループ の時系列データ [1990年度]

8252 (株)丸井グループの時系列データ [1990年度]