1. HOME >
  2. 株価時系列 >
  3. 8252 >
  4. 2004年

8252 (株)丸井グループ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3661,3721,3581,372361,4001,372
2004-12-291,3541,3651,3511,351731,7001,351
2004-12-281,3441,3541,3401,348747,3001,348
2004-12-271,3501,3501,3351,343574,6001,343
2004-12-241,3391,3521,3381,3521,064,3001,352
2004-12-221,3481,3481,3331,3381,467,5001,338
2004-12-211,3371,3441,3351,3381,116,0001,338
2004-12-201,3251,3381,3211,331773,9001,331
2004-12-171,3051,3451,3011,3251,313,2001,325
2004-12-161,2911,3041,2801,2961,971,4001,296
2004-12-151,3131,3181,2991,3081,471,5001,308
2004-12-141,3061,3241,3021,320992,4001,320
2004-12-131,3111,3221,3031,3051,293,0001,305
2004-12-101,3121,3311,3091,3095,048,9001,309
2004-12-091,3311,3311,2991,3131,569,0001,313
2004-12-081,3101,3321,3101,3311,026,3001,331
2004-12-071,3551,3581,3251,3291,259,9001,329
2004-12-061,3371,3501,3311,3381,262,3001,338
2004-12-031,3571,3701,3491,3501,004,0001,350
2004-12-021,3561,3651,3471,3531,009,5001,353
2004-12-011,3301,3481,3271,3361,545,6001,336
2004-11-301,3771,3771,3591,3661,225,2001,366
2004-11-291,3751,3851,3671,3761,066,4001,376
2004-11-261,3661,3771,3581,3671,453,2001,367
2004-11-251,3801,3871,3691,3811,240,6001,381
2004-11-241,3851,4091,3821,3991,130,9001,399
2004-11-221,3981,4061,3911,4021,618,8001,402
2004-11-191,4161,4331,4141,418844,7001,418
2004-11-181,4271,4431,4231,4271,193,6001,427
2004-11-171,4211,4301,4071,4071,546,2001,407
2004-11-161,4231,4331,4141,4211,311,3001,421
2004-11-151,3741,4231,3741,4221,518,8001,422
2004-11-121,3281,3831,3281,3822,346,8001,382
2004-11-111,3761,3871,3461,3481,159,8001,348
2004-11-101,3771,3841,3671,369835,5001,369
2004-11-091,3801,3991,3751,3771,399,8001,377
2004-11-081,4091,4141,3921,393977,6001,393
2004-11-051,3951,4151,3871,4051,866,4001,405
2004-11-041,3871,3971,3771,3771,705,7001,377
2004-11-021,3251,3621,3251,3621,093,0001,362
2004-11-011,3321,3461,3221,327813,6001,327
2004-10-291,3341,3431,3251,3291,094,7001,329
2004-10-281,3491,3601,3361,3541,001,4001,354
2004-10-271,3391,3471,3201,329930,9001,329
2004-10-261,3371,3491,3211,321947,7001,321
2004-10-251,3371,3571,3221,3361,537,0001,336
2004-10-221,3531,3891,3531,3771,634,6001,377
2004-10-211,3761,3801,3591,3641,040,3001,364
2004-10-201,3921,3961,3761,3811,679,3001,381
2004-10-191,4061,4181,4041,409744,4001,409
2004-10-181,4201,4201,3961,4062,472,9001,406
2004-10-151,4301,4301,4041,4201,228,6001,420
2004-10-141,4401,4501,4281,4421,232,5001,442
2004-10-131,4151,4541,4151,435943,8001,435
2004-10-121,4521,4571,4201,4241,487,4001,424
2004-10-081,4591,4731,4581,4661,822,6001,466
2004-10-071,4781,4781,4501,4581,472,5001,458
2004-10-061,4491,4691,4431,4621,389,2001,462
2004-10-051,4421,4491,4361,4481,054,0001,448
2004-10-041,4251,4521,4151,4391,585,8001,439
2004-10-011,3921,4141,3921,4011,197,6001,401
2004-09-301,3611,3871,3531,3852,550,1001,385
2004-09-291,3671,3881,3671,3811,485,8001,381
2004-09-281,3501,3751,3401,3701,601,1001,370
2004-09-271,3781,3831,3561,3681,064,3001,368
2004-09-241,3711,3801,3531,3721,764,7001,372
2004-09-221,3901,3901,3531,373813,1001,373
2004-09-211,4001,4001,3701,370872,7001,370
2004-09-171,4181,4181,3711,3891,628,1001,389
2004-09-161,3781,3961,3731,3871,808,4001,387
2004-09-151,3641,3871,3641,3731,346,9001,373
2004-09-141,4051,4051,3761,3841,322,3001,384
2004-09-131,4101,4141,3891,4011,325,9001,401
2004-09-101,3951,4261,3761,4185,278,0001,418
2004-09-091,4561,4621,4211,4302,515,4001,430
2004-09-081,4901,4901,4671,4761,621,5001,476
2004-09-071,4651,4851,4601,4732,946,7001,473
2004-09-061,4261,4491,4201,4451,655,1001,445
2004-09-031,4541,4571,4221,4271,123,6001,427
2004-09-021,4681,4681,4371,448887,7001,448
2004-09-011,4461,4661,4461,458798,8001,458
2004-08-311,4601,4641,4381,4451,302,6001,445
2004-08-301,4561,4661,4481,4611,558,2001,461
2004-08-271,4501,4591,4371,456889,6001,456
2004-08-261,4401,4581,4391,4531,159,9001,453
2004-08-251,4291,4501,4231,4421,761,5001,442
2004-08-241,4091,4211,3991,4191,159,3001,419
2004-08-231,4091,4181,3981,410706,6001,410
2004-08-201,3831,4081,3831,392854,9001,392
2004-08-191,3851,3981,3831,388991,7001,388
2004-08-181,3861,4041,3711,3831,239,2001,383
2004-08-171,4111,4131,3871,3911,478,3001,391
2004-08-161,3911,3971,3601,3832,320,8001,383
2004-08-131,4261,4261,3851,3902,345,1001,390
2004-08-121,3971,4211,3971,4101,194,6001,410
2004-08-111,3701,4151,3681,4053,473,5001,405
2004-08-101,3201,3541,3171,3501,165,9001,350
2004-08-091,3161,3311,3081,327950,3001,327
2004-08-061,3021,3321,3021,3301,235,2001,330
2004-08-051,3301,3381,3161,3292,621,1001,329
2004-08-041,3181,3221,2821,3103,214,9001,310
2004-08-031,3361,3401,3181,3292,334,2001,329
2004-08-021,3311,3461,3261,3361,465,3001,336
2004-07-301,3421,3491,3291,3451,981,8001,345
2004-07-291,3601,3601,3241,3413,331,4001,341
2004-07-281,3341,3341,3151,3211,411,8001,321
2004-07-271,3201,3281,3051,3142,055,4001,314
2004-07-261,3251,3321,3041,3181,074,0001,318
2004-07-231,3221,3341,3101,3141,948,3001,314
2004-07-221,3311,3481,3201,3402,637,2001,340
2004-07-211,3671,3951,3581,371958,3001,371
2004-07-201,3501,3561,3301,3461,158,9001,346
2004-07-161,3951,3951,3451,3601,414,9001,360
2004-07-151,3801,3951,3641,3951,309,1001,395
2004-07-141,4401,4411,3821,3841,052,2001,384
2004-07-131,4111,4291,3901,4291,396,4001,429
2004-07-121,4251,4251,4101,4181,206,7001,418
2004-07-091,4001,4171,4001,4112,549,6001,411
2004-07-081,3701,4061,3701,3953,141,8001,395
2004-07-071,3371,3551,3161,3402,351,8001,340
2004-07-061,3921,3961,3561,3632,311,0001,363
2004-07-051,4051,4071,3731,3871,939,9001,387
2004-07-021,4521,4621,4221,4271,310,4001,427
2004-07-011,4771,4871,4601,4631,164,7001,463
2004-06-301,4871,4871,4701,4702,007,0001,470
2004-06-291,4591,4821,4501,4701,443,6001,470
2004-06-281,4771,4791,4651,4791,004,8001,479
2004-06-251,4501,4631,4231,4571,884,0001,457
2004-06-241,4601,4721,4431,4491,620,2001,449
2004-06-231,4511,4611,4311,4412,922,1001,441
2004-06-221,4701,4751,4501,4682,407,1001,468
2004-06-211,5081,5221,4841,4953,428,6001,495
2004-06-181,5331,5371,4841,5071,739,5001,507
2004-06-171,5781,5781,5321,5521,293,8001,552
2004-06-161,5641,5941,5561,5751,173,9001,575
2004-06-151,5411,5591,5251,5341,364,3001,534
2004-06-141,5651,5951,5461,5601,097,4001,560
2004-06-111,5901,5941,5611,5613,618,0001,561
2004-06-101,5251,5741,5251,5611,610,8001,561
2004-06-091,5621,5681,5211,5402,538,9001,540
2004-06-081,5111,5361,4951,5322,553,4001,532
2004-06-071,4501,4861,4411,4712,045,7001,471
2004-06-041,4711,4901,4291,4542,014,3001,454
2004-06-031,5251,5471,4641,4702,169,4001,470
2004-06-021,5181,5231,4901,5181,105,6001,518
2004-06-011,4911,5271,4801,5171,485,9001,517
2004-05-311,4911,4951,4431,4841,850,5001,484
2004-05-281,4801,5001,4611,4711,496,7001,471
2004-05-271,4801,4801,4421,4491,662,8001,449
2004-05-261,4801,4981,4531,4812,427,5001,481
2004-05-251,4961,4961,4451,4612,004,8001,461
2004-05-241,5231,5421,5051,5271,760,8001,527
2004-05-211,4571,5041,4381,5032,079,5001,503
2004-05-201,4731,4801,4111,4372,381,3001,437
2004-05-191,4321,4861,4191,4701,871,7001,470
2004-05-181,3911,4301,3901,4121,173,1001,412
2004-05-171,4191,4251,3611,3771,310,4001,377
2004-05-141,4211,4681,4021,4332,941,1001,433
2004-05-131,4991,5191,4391,4412,192,4001,441
2004-05-121,4551,5371,4521,5253,263,1001,525
2004-05-111,4321,4681,4321,4443,374,9001,444
2004-05-101,5771,5771,4671,4724,698,2001,472
2004-05-071,5881,6001,5401,5574,228,8001,557
2004-05-061,7081,7301,6701,6781,266,5001,678
2004-04-301,7211,7321,7031,7321,660,0001,732
2004-04-281,7501,7601,7321,7421,330,7001,742
2004-04-271,7521,7731,7501,7671,513,2001,767
2004-04-261,7381,7891,7311,7822,076,9001,782
2004-04-231,7231,7621,7051,7402,917,4001,740
2004-04-221,7051,7171,6881,6931,332,6001,693
2004-04-211,7001,7061,6841,6931,136,1001,693
2004-04-201,7101,7201,6771,7071,063,7001,707
2004-04-191,7301,7301,6511,6831,798,0001,683
2004-04-161,6901,7171,6501,7052,182,5001,705
2004-04-151,7091,7451,6801,6892,420,8001,689
2004-04-141,7091,7511,6921,7002,963,9001,700
2004-04-131,6701,7131,6601,7011,861,8001,701
2004-04-121,6301,6651,6261,645982,7001,645
2004-04-091,6631,6631,6151,6311,393,2001,631
2004-04-081,6381,6681,6281,6621,531,7001,662
2004-04-071,6101,6401,6081,6251,567,8001,625
2004-04-061,6001,6091,5731,6061,677,4001,606
2004-04-051,6451,6451,5941,5981,939,9001,598
2004-04-021,6151,6301,5801,5912,371,4001,591
2004-04-011,6131,6541,6111,6142,877,9001,614
2004-03-311,6501,6731,6241,6371,339,9001,637
2004-03-301,6731,7011,6401,6501,207,1001,650
2004-03-291,7051,7101,6521,6711,404,8001,671
2004-03-261,6831,7101,6611,6752,785,9001,675
2004-03-251,6191,6651,6151,6521,755,8001,652
2004-03-241,6061,6531,5691,6492,285,8001,649
2004-03-231,5611,6141,5551,6001,497,4001,600
2004-03-221,6201,6311,6021,6211,585,1001,621
2004-03-191,6661,6801,6341,6482,859,9001,648
2004-03-181,7001,7491,6981,7262,442,7001,726
2004-03-171,6591,6921,6421,6852,192,7001,685
2004-03-161,6401,6611,6191,6441,149,7001,644
2004-03-151,5851,6531,5831,6461,166,5001,646
2004-03-121,5691,5951,5651,5675,075,4001,567
2004-03-111,6581,6581,6251,6351,381,9001,635
2004-03-101,6331,6801,6051,6752,132,1001,675
2004-03-091,6041,6321,5911,6321,202,3001,632
2004-03-081,6141,6201,5961,6041,904,9001,604
2004-03-051,6251,6351,5951,6072,222,3001,607
2004-03-041,6051,6421,6051,6232,256,3001,623
2004-03-031,6751,6771,6301,6351,734,9001,635
2004-03-021,6681,6961,6351,6612,983,6001,661
2004-03-011,6501,6851,6481,6582,135,8001,658
2004-02-271,5701,6271,5611,6103,141,2001,610
2004-02-261,5231,5571,5211,5541,523,8001,554
2004-02-251,4781,5251,4781,5121,718,0001,512
2004-02-241,4861,4991,4571,4601,124,0001,460
2004-02-231,5001,5151,4871,5001,611,2001,500
2004-02-201,5201,5281,5001,512977,3001,512
2004-02-191,5231,5461,5091,5251,825,0001,525
2004-02-181,5191,5301,4951,5091,651,4001,509
2004-02-171,5201,5251,5081,5191,492,0001,519
2004-02-161,5001,5351,4891,5211,792,5001,521
2004-02-131,4051,4881,4051,4852,539,5001,485
2004-02-121,4451,4451,4191,4191,644,0001,419
2004-02-101,4221,4441,4031,4051,595,7001,405
2004-02-091,4391,4411,3871,3941,974,0001,394
2004-02-061,4501,4511,4071,4371,132,3001,437
2004-02-051,4411,4611,4361,4521,439,8001,452
2004-02-041,4381,4651,4271,4512,744,4001,451
2004-02-031,4171,4351,3721,3981,632,9001,398
2004-02-021,3811,4191,3811,4081,255,5001,408
2004-01-301,3741,3911,3501,3501,318,8001,350
2004-01-291,3901,4001,3581,3731,333,1001,373
2004-01-281,4071,4251,4031,4101,469,3001,410
2004-01-271,4501,4501,4061,418999,7001,418
2004-01-261,4451,4601,4211,449832,8001,449
2004-01-231,4271,4661,4201,4441,095,3001,444
2004-01-221,4561,4751,4401,447848,7001,447
2004-01-211,4581,4831,4331,4551,200,0001,455
2004-01-201,4481,4671,4311,4451,174,7001,445
2004-01-191,3961,4391,3961,433709,9001,433
2004-01-161,4031,4171,3861,404900,8001,404
2004-01-151,4461,4541,4071,4172,489,6001,417
2004-01-141,3831,4351,3671,4062,704,9001,406
2004-01-131,3541,3941,3421,3732,706,4001,373
2004-01-091,3581,3681,3301,3341,264,4001,334
2004-01-081,3451,3591,3351,3371,232,4001,337
2004-01-071,3811,3891,3511,365684,4001,365
2004-01-061,3801,3881,3561,375898,6001,375
2004-01-051,3591,3791,3501,360395,2001,360

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