8252 (株)丸井グループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 512 | 515 | 498 | 515 | 643,000 | 515 |
| 2008-12-29 | 543 | 545 | 512 | 522 | 797,700 | 522 |
| 2008-12-26 | 534 | 534 | 516 | 523 | 400,900 | 523 |
| 2008-12-25 | 506 | 523 | 506 | 519 | 242,000 | 519 |
| 2008-12-24 | 505 | 518 | 503 | 516 | 665,300 | 516 |
| 2008-12-22 | 532 | 556 | 520 | 525 | 1,650,000 | 525 |
| 2008-12-19 | 526 | 535 | 518 | 522 | 896,300 | 522 |
| 2008-12-18 | 513 | 536 | 509 | 517 | 1,265,300 | 517 |
| 2008-12-17 | 520 | 533 | 504 | 512 | 1,529,000 | 512 |
| 2008-12-16 | 521 | 528 | 513 | 515 | 999,200 | 515 |
| 2008-12-15 | 503 | 527 | 493 | 526 | 1,307,100 | 526 |
| 2008-12-12 | 503 | 515 | 482 | 493 | 3,631,600 | 493 |
| 2008-12-11 | 498 | 506 | 491 | 498 | 1,704,700 | 498 |
| 2008-12-10 | 511 | 517 | 494 | 508 | 1,414,500 | 508 |
| 2008-12-09 | 507 | 514 | 491 | 501 | 2,155,100 | 501 |
| 2008-12-08 | 469 | 499 | 467 | 493 | 1,596,600 | 493 |
| 2008-12-05 | 471 | 480 | 460 | 467 | 2,023,200 | 467 |
| 2008-12-04 | 479 | 484 | 459 | 468 | 1,971,400 | 468 |
| 2008-12-03 | 457 | 483 | 450 | 481 | 2,466,700 | 481 |
| 2008-12-02 | 467 | 473 | 452 | 452 | 2,674,300 | 452 |
| 2008-12-01 | 510 | 523 | 502 | 517 | 1,129,100 | 517 |
| 2008-11-28 | 525 | 525 | 504 | 516 | 1,132,800 | 516 |
| 2008-11-27 | 510 | 518 | 498 | 507 | 1,214,700 | 507 |
| 2008-11-26 | 509 | 511 | 490 | 495 | 1,084,300 | 495 |
| 2008-11-25 | 505 | 510 | 490 | 501 | 3,026,600 | 501 |
| 2008-11-21 | 480 | 485 | 463 | 478 | 3,750,100 | 478 |
| 2008-11-20 | 495 | 514 | 487 | 493 | 2,550,000 | 493 |
| 2008-11-19 | 563 | 564 | 527 | 551 | 2,337,800 | 551 |
| 2008-11-18 | 576 | 576 | 540 | 559 | 2,416,900 | 559 |
| 2008-11-17 | 587 | 608 | 566 | 586 | 1,458,300 | 586 |
| 2008-11-14 | 597 | 609 | 581 | 597 | 2,376,700 | 597 |
| 2008-11-13 | 552 | 583 | 552 | 567 | 1,447,300 | 567 |
| 2008-11-12 | 590 | 609 | 587 | 602 | 1,182,000 | 602 |
| 2008-11-11 | 609 | 632 | 581 | 617 | 1,765,200 | 617 |
| 2008-11-10 | 635 | 639 | 595 | 619 | 1,455,400 | 619 |
| 2008-11-07 | 592 | 617 | 560 | 595 | 2,519,800 | 595 |
| 2008-11-06 | 611 | 613 | 580 | 586 | 2,014,900 | 586 |
| 2008-11-05 | 640 | 647 | 596 | 631 | 2,691,500 | 631 |
| 2008-11-04 | 615 | 632 | 595 | 627 | 2,195,900 | 627 |
| 2008-10-31 | 604 | 631 | 581 | 585 | 3,177,800 | 585 |
| 2008-10-30 | 567 | 595 | 540 | 594 | 3,387,700 | 594 |
| 2008-10-29 | 518 | 587 | 517 | 577 | 3,885,800 | 577 |
| 2008-10-28 | 482 | 526 | 469 | 524 | 4,177,500 | 524 |
| 2008-10-27 | 533 | 557 | 501 | 512 | 3,618,600 | 512 |
| 2008-10-24 | 549 | 572 | 536 | 543 | 3,144,400 | 543 |
| 2008-10-23 | 616 | 624 | 566 | 619 | 4,305,500 | 619 |
| 2008-10-22 | 644 | 666 | 621 | 626 | 2,939,800 | 626 |
| 2008-10-21 | 650 | 669 | 634 | 651 | 3,426,100 | 651 |
| 2008-10-20 | 633 | 633 | 581 | 600 | 3,140,300 | 600 |
| 2008-10-17 | 580 | 633 | 574 | 633 | 3,809,200 | 633 |
| 2008-10-16 | 549 | 596 | 549 | 559 | 2,783,200 | 559 |
| 2008-10-15 | 658 | 684 | 634 | 649 | 2,483,000 | 649 |
| 2008-10-14 | 597 | 648 | 586 | 648 | 2,247,600 | 648 |
| 2008-10-10 | 524 | 582 | 524 | 548 | 4,442,900 | 548 |
| 2008-10-09 | 648 | 656 | 622 | 624 | 2,557,300 | 624 |
| 2008-10-08 | 671 | 706 | 656 | 658 | 2,534,200 | 658 |
| 2008-10-07 | 753 | 753 | 696 | 711 | 3,498,300 | 711 |
| 2008-10-06 | 802 | 816 | 777 | 785 | 1,510,900 | 785 |
| 2008-10-03 | 807 | 825 | 794 | 815 | 2,027,500 | 815 |
| 2008-10-02 | 812 | 832 | 799 | 800 | 1,594,900 | 800 |
| 2008-10-01 | 785 | 814 | 782 | 809 | 1,684,200 | 809 |
| 2008-09-30 | 777 | 796 | 771 | 780 | 2,119,200 | 780 |
| 2008-09-29 | 829 | 847 | 810 | 817 | 1,816,600 | 817 |
| 2008-09-26 | 841 | 850 | 831 | 839 | 1,912,100 | 839 |
| 2008-09-25 | 808 | 844 | 805 | 840 | 1,096,200 | 840 |
| 2008-09-24 | 800 | 851 | 800 | 842 | 2,098,500 | 842 |
| 2008-09-22 | 838 | 838 | 797 | 806 | 1,277,400 | 806 |
| 2008-09-19 | 854 | 854 | 809 | 818 | 2,356,300 | 818 |
| 2008-09-18 | 792 | 855 | 792 | 834 | 3,633,700 | 834 |
| 2008-09-17 | 808 | 819 | 789 | 809 | 1,515,000 | 809 |
| 2008-09-16 | 800 | 811 | 793 | 798 | 2,092,600 | 798 |
| 2008-09-12 | 825 | 838 | 813 | 820 | 3,513,900 | 820 |
| 2008-09-11 | 794 | 816 | 782 | 811 | 1,964,700 | 811 |
| 2008-09-10 | 799 | 810 | 786 | 800 | 1,441,500 | 800 |
| 2008-09-09 | 813 | 818 | 795 | 800 | 1,438,000 | 800 |
| 2008-09-08 | 802 | 819 | 794 | 812 | 1,958,600 | 812 |
| 2008-09-05 | 768 | 771 | 757 | 763 | 1,865,200 | 763 |
| 2008-09-04 | 806 | 808 | 789 | 798 | 1,179,900 | 798 |
| 2008-09-03 | 789 | 813 | 782 | 799 | 1,118,100 | 799 |
| 2008-09-02 | 797 | 810 | 773 | 777 | 1,660,700 | 777 |
| 2008-09-01 | 792 | 801 | 781 | 796 | 1,446,700 | 796 |
| 2008-08-29 | 804 | 823 | 793 | 802 | 2,725,100 | 802 |
| 2008-08-28 | 806 | 808 | 800 | 802 | 1,211,100 | 802 |
| 2008-08-27 | 801 | 808 | 795 | 805 | 955,600 | 805 |
| 2008-08-26 | 811 | 814 | 801 | 811 | 831,100 | 811 |
| 2008-08-25 | 825 | 840 | 821 | 821 | 1,027,300 | 821 |
| 2008-08-22 | 839 | 839 | 813 | 814 | 849,400 | 814 |
| 2008-08-21 | 848 | 848 | 826 | 834 | 883,400 | 834 |
| 2008-08-20 | 834 | 849 | 832 | 847 | 902,900 | 847 |
| 2008-08-19 | 835 | 846 | 824 | 844 | 1,546,500 | 844 |
| 2008-08-18 | 825 | 855 | 820 | 851 | 2,653,300 | 851 |
| 2008-08-15 | 818 | 825 | 805 | 806 | 1,113,500 | 806 |
| 2008-08-14 | 818 | 821 | 806 | 808 | 1,462,800 | 808 |
| 2008-08-13 | 854 | 874 | 824 | 828 | 2,171,100 | 828 |
| 2008-08-12 | 855 | 861 | 840 | 860 | 1,247,800 | 860 |
| 2008-08-11 | 862 | 865 | 850 | 854 | 1,047,300 | 854 |
| 2008-08-08 | 843 | 851 | 829 | 842 | 2,256,900 | 842 |
| 2008-08-07 | 859 | 859 | 828 | 842 | 2,289,700 | 842 |
| 2008-08-06 | 839 | 860 | 834 | 860 | 2,111,900 | 860 |
| 2008-08-05 | 825 | 827 | 807 | 809 | 1,690,300 | 809 |
| 2008-08-04 | 827 | 839 | 807 | 815 | 2,048,100 | 815 |
| 2008-08-01 | 823 | 836 | 814 | 822 | 957,100 | 822 |
| 2008-07-31 | 843 | 850 | 830 | 834 | 1,806,800 | 834 |
| 2008-07-30 | 816 | 844 | 815 | 833 | 1,260,600 | 833 |
| 2008-07-29 | 817 | 826 | 806 | 807 | 1,149,000 | 807 |
| 2008-07-28 | 841 | 848 | 827 | 827 | 1,173,700 | 827 |
| 2008-07-25 | 826 | 834 | 821 | 829 | 1,143,500 | 829 |
| 2008-07-24 | 822 | 834 | 816 | 830 | 1,283,300 | 830 |
| 2008-07-23 | 798 | 825 | 793 | 810 | 1,096,500 | 810 |
| 2008-07-22 | 793 | 799 | 786 | 793 | 1,360,900 | 793 |
| 2008-07-18 | 786 | 792 | 771 | 774 | 1,203,900 | 774 |
| 2008-07-17 | 769 | 776 | 759 | 774 | 1,309,600 | 774 |
| 2008-07-16 | 777 | 786 | 758 | 768 | 2,000,400 | 768 |
| 2008-07-15 | 786 | 793 | 772 | 787 | 2,008,500 | 787 |
| 2008-07-14 | 798 | 813 | 787 | 789 | 1,276,600 | 789 |
| 2008-07-11 | 804 | 809 | 787 | 799 | 2,546,300 | 799 |
| 2008-07-10 | 787 | 801 | 781 | 794 | 2,009,400 | 794 |
| 2008-07-09 | 825 | 832 | 803 | 806 | 1,143,300 | 806 |
| 2008-07-08 | 821 | 832 | 801 | 805 | 1,495,000 | 805 |
| 2008-07-07 | 815 | 838 | 809 | 830 | 1,020,000 | 830 |
| 2008-07-04 | 825 | 825 | 804 | 816 | 1,409,600 | 816 |
| 2008-07-03 | 809 | 844 | 806 | 825 | 2,735,000 | 825 |
| 2008-07-02 | 824 | 824 | 807 | 808 | 1,834,000 | 808 |
| 2008-07-01 | 828 | 838 | 823 | 824 | 1,509,900 | 824 |
| 2008-06-30 | 841 | 842 | 826 | 827 | 1,367,800 | 827 |
| 2008-06-27 | 826 | 838 | 822 | 829 | 1,188,900 | 829 |
| 2008-06-26 | 845 | 857 | 838 | 846 | 1,399,800 | 846 |
| 2008-06-25 | 851 | 851 | 828 | 842 | 2,681,000 | 842 |
| 2008-06-24 | 830 | 835 | 820 | 831 | 984,800 | 831 |
| 2008-06-23 | 832 | 846 | 827 | 840 | 1,563,400 | 840 |
| 2008-06-20 | 859 | 859 | 839 | 842 | 2,124,000 | 842 |
| 2008-06-19 | 850 | 853 | 839 | 844 | 1,528,100 | 844 |
| 2008-06-18 | 862 | 867 | 855 | 855 | 1,240,700 | 855 |
| 2008-06-17 | 870 | 880 | 865 | 872 | 1,479,200 | 872 |
| 2008-06-16 | 853 | 864 | 839 | 859 | 1,328,700 | 859 |
| 2008-06-13 | 875 | 875 | 832 | 851 | 7,757,400 | 851 |
| 2008-06-12 | 861 | 870 | 856 | 866 | 2,468,300 | 866 |
| 2008-06-11 | 864 | 880 | 857 | 878 | 2,318,900 | 878 |
| 2008-06-10 | 885 | 885 | 846 | 854 | 1,977,900 | 854 |
| 2008-06-09 | 871 | 885 | 870 | 877 | 1,104,900 | 877 |
| 2008-06-06 | 883 | 899 | 883 | 891 | 2,112,600 | 891 |
| 2008-06-05 | 870 | 891 | 862 | 878 | 1,834,500 | 878 |
| 2008-06-04 | 874 | 880 | 867 | 873 | 1,664,500 | 873 |
| 2008-06-03 | 870 | 872 | 855 | 865 | 2,083,800 | 865 |
| 2008-06-02 | 876 | 879 | 867 | 874 | 3,309,800 | 874 |
| 2008-05-30 | 861 | 885 | 854 | 875 | 3,279,100 | 875 |
| 2008-05-29 | 833 | 863 | 830 | 854 | 3,010,100 | 854 |
| 2008-05-28 | 831 | 844 | 826 | 830 | 4,503,400 | 830 |
| 2008-05-27 | 868 | 874 | 855 | 861 | 3,116,800 | 861 |
| 2008-05-26 | 881 | 881 | 863 | 866 | 4,215,700 | 866 |
| 2008-05-23 | 881 | 890 | 875 | 884 | 3,306,500 | 884 |
| 2008-05-22 | 870 | 881 | 868 | 875 | 2,627,100 | 875 |
| 2008-05-21 | 870 | 876 | 865 | 876 | 2,231,600 | 876 |
| 2008-05-20 | 905 | 905 | 882 | 884 | 2,509,000 | 884 |
| 2008-05-19 | 920 | 925 | 906 | 907 | 1,320,900 | 907 |
| 2008-05-16 | 932 | 942 | 909 | 915 | 1,727,300 | 915 |
| 2008-05-15 | 929 | 935 | 916 | 931 | 2,748,000 | 931 |
| 2008-05-14 | 909 | 930 | 896 | 928 | 4,999,300 | 928 |
| 2008-05-13 | 908 | 934 | 891 | 919 | 6,405,200 | 919 |
| 2008-05-12 | 1,000 | 1,037 | 981 | 1,018 | 1,830,400 | 1,018 |
| 2008-05-09 | 1,028 | 1,028 | 995 | 999 | 1,915,500 | 999 |
| 2008-05-08 | 1,010 | 1,021 | 1,008 | 1,019 | 1,019,300 | 1,019 |
| 2008-05-07 | 1,002 | 1,035 | 1,002 | 1,030 | 1,861,400 | 1,030 |
| 2008-05-02 | 1,028 | 1,037 | 1,012 | 1,022 | 1,401,600 | 1,022 |
| 2008-05-01 | 1,006 | 1,019 | 995 | 998 | 1,411,400 | 998 |
| 2008-04-30 | 1,015 | 1,036 | 1,011 | 1,032 | 2,897,300 | 1,032 |
| 2008-04-28 | 1,000 | 1,013 | 988 | 999 | 3,378,100 | 999 |
| 2008-04-25 | 1,007 | 1,051 | 1,006 | 1,040 | 1,426,000 | 1,040 |
| 2008-04-24 | 1,054 | 1,055 | 1,010 | 1,022 | 1,734,000 | 1,022 |
| 2008-04-23 | 1,038 | 1,055 | 1,030 | 1,034 | 1,097,900 | 1,034 |
| 2008-04-22 | 1,048 | 1,055 | 1,030 | 1,045 | 1,808,100 | 1,045 |
| 2008-04-21 | 1,070 | 1,071 | 1,025 | 1,028 | 2,340,800 | 1,028 |
| 2008-04-18 | 1,062 | 1,083 | 1,056 | 1,081 | 1,563,400 | 1,081 |
| 2008-04-17 | 1,056 | 1,058 | 1,030 | 1,039 | 2,083,000 | 1,039 |
| 2008-04-16 | 1,069 | 1,069 | 1,033 | 1,045 | 1,971,400 | 1,045 |
| 2008-04-15 | 1,061 | 1,067 | 1,045 | 1,063 | 1,313,900 | 1,063 |
| 2008-04-14 | 1,047 | 1,067 | 1,042 | 1,060 | 997,900 | 1,060 |
| 2008-04-11 | 1,050 | 1,079 | 1,040 | 1,075 | 2,927,400 | 1,075 |
| 2008-04-10 | 1,055 | 1,057 | 1,030 | 1,037 | 2,720,200 | 1,037 |
| 2008-04-09 | 1,113 | 1,116 | 1,059 | 1,075 | 1,580,000 | 1,075 |
| 2008-04-08 | 1,118 | 1,126 | 1,088 | 1,089 | 1,558,100 | 1,089 |
| 2008-04-07 | 1,095 | 1,132 | 1,091 | 1,106 | 1,572,000 | 1,106 |
| 2008-04-04 | 1,092 | 1,128 | 1,092 | 1,115 | 1,157,600 | 1,115 |
| 2008-04-03 | 1,098 | 1,116 | 1,096 | 1,102 | 2,045,200 | 1,102 |
| 2008-04-02 | 1,110 | 1,134 | 1,100 | 1,126 | 1,993,300 | 1,126 |
| 2008-04-01 | 1,042 | 1,091 | 1,042 | 1,081 | 1,524,000 | 1,081 |
| 2008-03-31 | 1,081 | 1,108 | 1,055 | 1,061 | 1,679,800 | 1,061 |
| 2008-03-28 | 1,069 | 1,096 | 1,053 | 1,080 | 1,614,700 | 1,080 |
| 2008-03-27 | 1,031 | 1,071 | 1,018 | 1,068 | 1,914,400 | 1,068 |
| 2008-03-26 | 1,013 | 1,045 | 1,004 | 1,044 | 1,940,800 | 1,044 |
| 2008-03-25 | 1,027 | 1,037 | 998 | 1,026 | 2,156,800 | 1,026 |
| 2008-03-24 | 1,035 | 1,062 | 1,020 | 1,026 | 2,778,400 | 1,026 |
| 2008-03-21 | 1,032 | 1,070 | 1,025 | 1,066 | 1,914,900 | 1,066 |
| 2008-03-19 | 1,010 | 1,023 | 1,000 | 1,017 | 2,617,800 | 1,017 |
| 2008-03-18 | 957 | 985 | 952 | 983 | 2,141,000 | 983 |
| 2008-03-17 | 991 | 1,010 | 932 | 947 | 3,230,100 | 947 |
| 2008-03-14 | 973 | 1,020 | 972 | 991 | 6,770,800 | 991 |
| 2008-03-13 | 991 | 992 | 940 | 971 | 4,070,400 | 971 |
| 2008-03-12 | 1,026 | 1,027 | 983 | 993 | 4,154,400 | 993 |
| 2008-03-11 | 992 | 1,016 | 980 | 1,015 | 2,894,900 | 1,015 |
| 2008-03-10 | 1,045 | 1,045 | 999 | 1,002 | 3,292,200 | 1,002 |
| 2008-03-07 | 1,032 | 1,054 | 1,016 | 1,045 | 2,359,300 | 1,045 |
| 2008-03-06 | 1,026 | 1,066 | 1,026 | 1,058 | 2,193,700 | 1,058 |
| 2008-03-05 | 1,034 | 1,034 | 1,010 | 1,021 | 3,185,500 | 1,021 |
| 2008-03-04 | 1,052 | 1,052 | 1,016 | 1,021 | 4,893,100 | 1,021 |
| 2008-03-03 | 1,078 | 1,093 | 1,068 | 1,077 | 3,602,400 | 1,077 |
| 2008-02-29 | 1,095 | 1,107 | 1,076 | 1,079 | 3,108,600 | 1,079 |
| 2008-02-28 | 1,093 | 1,114 | 1,071 | 1,109 | 4,845,100 | 1,109 |
| 2008-02-27 | 1,040 | 1,094 | 1,040 | 1,093 | 5,976,600 | 1,093 |
| 2008-02-26 | 1,026 | 1,026 | 991 | 994 | 1,221,900 | 994 |
| 2008-02-25 | 989 | 1,016 | 984 | 1,012 | 2,146,400 | 1,012 |
| 2008-02-22 | 980 | 997 | 962 | 985 | 2,232,600 | 985 |
| 2008-02-21 | 981 | 1,012 | 980 | 1,000 | 2,540,600 | 1,000 |
| 2008-02-20 | 990 | 991 | 950 | 952 | 2,365,000 | 952 |
| 2008-02-19 | 986 | 998 | 977 | 990 | 1,186,700 | 990 |
| 2008-02-18 | 985 | 996 | 969 | 977 | 1,226,900 | 977 |
| 2008-02-15 | 965 | 991 | 946 | 984 | 2,952,800 | 984 |
| 2008-02-14 | 937 | 967 | 931 | 966 | 2,467,200 | 966 |
| 2008-02-13 | 923 | 928 | 903 | 907 | 2,895,800 | 907 |
| 2008-02-12 | 904 | 910 | 889 | 893 | 1,721,300 | 893 |
| 2008-02-08 | 876 | 911 | 875 | 898 | 2,530,500 | 898 |
| 2008-02-07 | 872 | 890 | 864 | 886 | 2,493,100 | 886 |
| 2008-02-06 | 900 | 918 | 873 | 881 | 3,712,900 | 881 |
| 2008-02-05 | 933 | 950 | 927 | 944 | 1,552,400 | 944 |
| 2008-02-04 | 931 | 937 | 914 | 925 | 1,878,100 | 925 |
| 2008-02-01 | 933 | 938 | 902 | 921 | 1,779,200 | 921 |
| 2008-01-31 | 925 | 935 | 905 | 934 | 2,006,400 | 934 |
| 2008-01-30 | 933 | 958 | 931 | 936 | 3,340,100 | 936 |
| 2008-01-29 | 928 | 934 | 896 | 913 | 2,242,000 | 913 |
| 2008-01-28 | 947 | 954 | 908 | 909 | 2,338,000 | 909 |
| 2008-01-25 | 922 | 957 | 915 | 957 | 2,292,100 | 957 |
| 2008-01-24 | 910 | 920 | 900 | 917 | 3,401,700 | 917 |
| 2008-01-23 | 916 | 925 | 863 | 884 | 3,751,500 | 884 |
| 2008-01-22 | 915 | 924 | 875 | 882 | 2,670,700 | 882 |
| 2008-01-21 | 961 | 961 | 933 | 935 | 2,512,600 | 935 |
| 2008-01-18 | 965 | 976 | 946 | 967 | 2,699,200 | 967 |
| 2008-01-17 | 983 | 988 | 962 | 985 | 3,588,300 | 985 |
| 2008-01-16 | 943 | 1,000 | 943 | 968 | 4,083,900 | 968 |
| 2008-01-15 | 998 | 1,002 | 965 | 971 | 2,113,300 | 971 |
| 2008-01-11 | 1,005 | 1,013 | 975 | 978 | 2,894,100 | 978 |
| 2008-01-10 | 1,011 | 1,016 | 999 | 1,007 | 2,243,700 | 1,007 |
| 2008-01-09 | 1,020 | 1,044 | 1,007 | 1,031 | 1,537,900 | 1,031 |
| 2008-01-08 | 1,044 | 1,046 | 1,020 | 1,020 | 1,493,400 | 1,020 |
| 2008-01-07 | 1,035 | 1,047 | 1,023 | 1,036 | 1,705,500 | 1,036 |
| 2008-01-04 | 1,070 | 1,074 | 1,036 | 1,042 | 1,856,400 | 1,042 |
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
