8252 (株)丸井グループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 582 | 585 | 571 | 571 | 832,400 | 571 |
| 2009-12-29 | 574 | 585 | 568 | 583 | 1,707,600 | 583 |
| 2009-12-28 | 557 | 575 | 556 | 574 | 1,017,000 | 574 |
| 2009-12-25 | 554 | 572 | 546 | 561 | 2,572,500 | 561 |
| 2009-12-24 | 543 | 550 | 531 | 544 | 1,322,000 | 544 |
| 2009-12-22 | 525 | 544 | 525 | 544 | 1,170,100 | 544 |
| 2009-12-21 | 526 | 534 | 520 | 532 | 1,007,300 | 532 |
| 2009-12-18 | 526 | 526 | 516 | 524 | 892,200 | 524 |
| 2009-12-17 | 518 | 532 | 515 | 527 | 888,500 | 527 |
| 2009-12-16 | 542 | 543 | 524 | 528 | 1,085,500 | 528 |
| 2009-12-15 | 521 | 525 | 518 | 524 | 653,400 | 524 |
| 2009-12-14 | 528 | 532 | 517 | 529 | 1,169,200 | 529 |
| 2009-12-11 | 540 | 540 | 528 | 536 | 4,222,900 | 536 |
| 2009-12-10 | 544 | 544 | 521 | 524 | 1,437,200 | 524 |
| 2009-12-09 | 532 | 535 | 523 | 524 | 775,000 | 524 |
| 2009-12-08 | 535 | 535 | 513 | 531 | 2,371,100 | 531 |
| 2009-12-07 | 549 | 549 | 529 | 536 | 1,399,300 | 536 |
| 2009-12-04 | 547 | 548 | 524 | 529 | 1,690,000 | 529 |
| 2009-12-03 | 513 | 537 | 509 | 534 | 1,662,200 | 534 |
| 2009-12-02 | 506 | 516 | 498 | 508 | 1,939,000 | 508 |
| 2009-12-01 | 490 | 513 | 485 | 506 | 2,143,600 | 506 |
| 2009-11-30 | 479 | 486 | 469 | 486 | 1,691,100 | 486 |
| 2009-11-27 | 473 | 484 | 470 | 478 | 1,382,700 | 478 |
| 2009-11-26 | 480 | 499 | 478 | 488 | 1,167,000 | 488 |
| 2009-11-25 | 503 | 503 | 489 | 490 | 1,509,600 | 490 |
| 2009-11-24 | 519 | 533 | 512 | 515 | 2,718,400 | 515 |
| 2009-11-20 | 492 | 510 | 491 | 509 | 1,608,400 | 509 |
| 2009-11-19 | 517 | 520 | 488 | 495 | 2,130,100 | 495 |
| 2009-11-18 | 524 | 534 | 511 | 515 | 1,364,100 | 515 |
| 2009-11-17 | 521 | 529 | 517 | 519 | 1,589,500 | 519 |
| 2009-11-16 | 534 | 543 | 524 | 539 | 2,697,200 | 539 |
| 2009-11-13 | 500 | 508 | 497 | 504 | 1,757,700 | 504 |
| 2009-11-12 | 526 | 531 | 511 | 514 | 997,200 | 514 |
| 2009-11-11 | 545 | 547 | 523 | 525 | 806,100 | 525 |
| 2009-11-10 | 546 | 548 | 534 | 535 | 994,300 | 535 |
| 2009-11-09 | 547 | 547 | 532 | 536 | 1,005,200 | 536 |
| 2009-11-06 | 553 | 553 | 531 | 537 | 1,383,600 | 537 |
| 2009-11-05 | 545 | 570 | 538 | 543 | 2,014,200 | 543 |
| 2009-11-04 | 556 | 561 | 535 | 544 | 3,885,500 | 544 |
| 2009-11-02 | 532 | 631 | 530 | 586 | 8,963,800 | 586 |
| 2009-10-30 | 530 | 538 | 519 | 531 | 1,259,300 | 531 |
| 2009-10-29 | 535 | 540 | 521 | 524 | 2,274,700 | 524 |
| 2009-10-28 | 539 | 548 | 538 | 545 | 1,003,600 | 545 |
| 2009-10-27 | 540 | 551 | 540 | 546 | 1,315,400 | 546 |
| 2009-10-26 | 550 | 556 | 544 | 550 | 1,236,800 | 550 |
| 2009-10-23 | 557 | 566 | 550 | 553 | 1,178,700 | 553 |
| 2009-10-22 | 557 | 564 | 543 | 557 | 1,564,400 | 557 |
| 2009-10-21 | 574 | 574 | 563 | 566 | 983,600 | 566 |
| 2009-10-20 | 582 | 589 | 576 | 581 | 800,500 | 581 |
| 2009-10-19 | 579 | 581 | 568 | 577 | 738,400 | 577 |
| 2009-10-16 | 583 | 588 | 575 | 578 | 1,149,700 | 578 |
| 2009-10-15 | 575 | 582 | 569 | 573 | 946,600 | 573 |
| 2009-10-14 | 575 | 581 | 559 | 565 | 1,247,500 | 565 |
| 2009-10-13 | 575 | 587 | 569 | 575 | 1,344,300 | 575 |
| 2009-10-09 | 569 | 571 | 561 | 569 | 2,123,400 | 569 |
| 2009-10-08 | 573 | 573 | 555 | 559 | 1,481,600 | 559 |
| 2009-10-07 | 565 | 586 | 554 | 578 | 1,791,500 | 578 |
| 2009-10-06 | 577 | 577 | 565 | 566 | 1,435,200 | 566 |
| 2009-10-05 | 578 | 592 | 576 | 577 | 1,357,900 | 577 |
| 2009-10-02 | 573 | 599 | 573 | 588 | 2,488,400 | 588 |
| 2009-10-01 | 636 | 636 | 614 | 623 | 1,239,800 | 623 |
| 2009-09-30 | 647 | 649 | 640 | 643 | 641,600 | 643 |
| 2009-09-29 | 653 | 653 | 642 | 646 | 748,000 | 646 |
| 2009-09-28 | 644 | 651 | 635 | 643 | 1,193,800 | 643 |
| 2009-09-25 | 661 | 661 | 643 | 649 | 1,297,500 | 649 |
| 2009-09-24 | 646 | 670 | 646 | 668 | 1,397,800 | 668 |
| 2009-09-18 | 666 | 667 | 647 | 655 | 1,035,700 | 655 |
| 2009-09-17 | 674 | 676 | 660 | 665 | 1,855,400 | 665 |
| 2009-09-16 | 676 | 682 | 658 | 658 | 2,159,800 | 658 |
| 2009-09-15 | 658 | 674 | 657 | 664 | 2,118,400 | 664 |
| 2009-09-14 | 656 | 664 | 646 | 654 | 1,394,000 | 654 |
| 2009-09-11 | 668 | 668 | 657 | 666 | 5,549,500 | 666 |
| 2009-09-10 | 644 | 654 | 643 | 654 | 1,261,400 | 654 |
| 2009-09-09 | 624 | 636 | 620 | 633 | 1,397,300 | 633 |
| 2009-09-08 | 623 | 630 | 621 | 625 | 905,300 | 625 |
| 2009-09-07 | 645 | 650 | 622 | 627 | 1,815,000 | 627 |
| 2009-09-04 | 651 | 654 | 639 | 642 | 1,551,300 | 642 |
| 2009-09-03 | 621 | 656 | 619 | 652 | 2,962,500 | 652 |
| 2009-09-02 | 621 | 630 | 613 | 630 | 2,220,200 | 630 |
| 2009-09-01 | 645 | 654 | 641 | 648 | 1,195,500 | 648 |
| 2009-08-31 | 647 | 666 | 641 | 646 | 2,022,600 | 646 |
| 2009-08-28 | 655 | 655 | 646 | 650 | 982,300 | 650 |
| 2009-08-27 | 654 | 659 | 645 | 654 | 1,191,700 | 654 |
| 2009-08-26 | 650 | 665 | 644 | 664 | 1,712,300 | 664 |
| 2009-08-25 | 644 | 652 | 639 | 642 | 1,354,400 | 642 |
| 2009-08-24 | 659 | 660 | 651 | 654 | 1,058,800 | 654 |
| 2009-08-21 | 648 | 650 | 630 | 643 | 1,607,900 | 643 |
| 2009-08-20 | 653 | 663 | 641 | 662 | 1,145,000 | 662 |
| 2009-08-19 | 654 | 663 | 646 | 648 | 853,400 | 648 |
| 2009-08-18 | 661 | 669 | 657 | 664 | 715,900 | 664 |
| 2009-08-17 | 676 | 679 | 659 | 663 | 915,600 | 663 |
| 2009-08-14 | 680 | 703 | 680 | 688 | 2,107,400 | 688 |
| 2009-08-13 | 670 | 685 | 669 | 670 | 1,265,900 | 670 |
| 2009-08-12 | 693 | 702 | 677 | 681 | 1,292,700 | 681 |
| 2009-08-11 | 696 | 703 | 691 | 701 | 1,113,100 | 701 |
| 2009-08-10 | 699 | 704 | 686 | 692 | 1,316,900 | 692 |
| 2009-08-07 | 694 | 701 | 682 | 692 | 1,490,300 | 692 |
| 2009-08-06 | 692 | 702 | 681 | 684 | 2,022,000 | 684 |
| 2009-08-05 | 693 | 747 | 691 | 711 | 3,340,800 | 711 |
| 2009-08-04 | 698 | 702 | 677 | 685 | 1,496,400 | 685 |
| 2009-08-03 | 685 | 690 | 671 | 681 | 873,000 | 681 |
| 2009-07-31 | 672 | 679 | 661 | 679 | 1,307,000 | 679 |
| 2009-07-30 | 659 | 661 | 642 | 659 | 1,007,800 | 659 |
| 2009-07-29 | 646 | 665 | 646 | 661 | 1,184,000 | 661 |
| 2009-07-28 | 647 | 655 | 638 | 648 | 1,296,500 | 648 |
| 2009-07-27 | 639 | 652 | 637 | 638 | 1,549,000 | 638 |
| 2009-07-24 | 633 | 636 | 621 | 629 | 1,242,500 | 629 |
| 2009-07-23 | 633 | 633 | 618 | 623 | 988,900 | 623 |
| 2009-07-22 | 632 | 638 | 623 | 632 | 1,342,800 | 632 |
| 2009-07-21 | 637 | 638 | 625 | 634 | 844,300 | 634 |
| 2009-07-17 | 614 | 626 | 604 | 618 | 900,000 | 618 |
| 2009-07-16 | 624 | 624 | 602 | 604 | 756,200 | 604 |
| 2009-07-15 | 597 | 612 | 590 | 609 | 1,148,700 | 609 |
| 2009-07-14 | 600 | 604 | 593 | 604 | 1,260,200 | 604 |
| 2009-07-13 | 615 | 622 | 589 | 589 | 1,157,200 | 589 |
| 2009-07-10 | 609 | 617 | 596 | 615 | 2,320,600 | 615 |
| 2009-07-09 | 620 | 629 | 612 | 614 | 971,100 | 614 |
| 2009-07-08 | 636 | 639 | 621 | 621 | 1,201,600 | 621 |
| 2009-07-07 | 647 | 658 | 643 | 646 | 1,316,200 | 646 |
| 2009-07-06 | 662 | 663 | 643 | 647 | 1,226,100 | 647 |
| 2009-07-03 | 666 | 671 | 654 | 663 | 936,300 | 663 |
| 2009-07-02 | 684 | 687 | 674 | 676 | 1,078,800 | 676 |
| 2009-07-01 | 676 | 698 | 671 | 685 | 1,383,400 | 685 |
| 2009-06-30 | 683 | 698 | 672 | 680 | 2,496,400 | 680 |
| 2009-06-29 | 704 | 723 | 689 | 693 | 2,430,500 | 693 |
| 2009-06-26 | 677 | 685 | 671 | 684 | 1,595,700 | 684 |
| 2009-06-25 | 660 | 684 | 659 | 672 | 1,449,600 | 672 |
| 2009-06-24 | 671 | 675 | 659 | 659 | 1,606,400 | 659 |
| 2009-06-23 | 691 | 691 | 667 | 670 | 2,510,700 | 670 |
| 2009-06-22 | 677 | 707 | 677 | 701 | 1,712,700 | 701 |
| 2009-06-19 | 690 | 699 | 677 | 682 | 2,123,500 | 682 |
| 2009-06-18 | 684 | 716 | 673 | 686 | 2,237,000 | 686 |
| 2009-06-17 | 684 | 697 | 676 | 686 | 1,852,600 | 686 |
| 2009-06-16 | 706 | 706 | 675 | 676 | 2,160,600 | 676 |
| 2009-06-15 | 719 | 730 | 707 | 707 | 2,102,100 | 707 |
| 2009-06-12 | 671 | 704 | 661 | 699 | 6,130,600 | 699 |
| 2009-06-11 | 657 | 661 | 643 | 651 | 2,282,600 | 651 |
| 2009-06-10 | 647 | 671 | 630 | 662 | 2,640,000 | 662 |
| 2009-06-09 | 642 | 649 | 628 | 637 | 2,035,800 | 637 |
| 2009-06-08 | 634 | 651 | 610 | 645 | 4,386,700 | 645 |
| 2009-06-05 | 620 | 655 | 609 | 647 | 4,381,200 | 647 |
| 2009-06-04 | 600 | 616 | 588 | 610 | 2,287,000 | 610 |
| 2009-06-03 | 590 | 602 | 573 | 597 | 2,459,500 | 597 |
| 2009-06-02 | 566 | 591 | 562 | 585 | 3,161,300 | 585 |
| 2009-06-01 | 560 | 562 | 551 | 556 | 1,694,400 | 556 |
| 2009-05-29 | 548 | 560 | 545 | 560 | 1,947,800 | 560 |
| 2009-05-28 | 545 | 555 | 544 | 552 | 1,809,700 | 552 |
| 2009-05-27 | 570 | 574 | 560 | 563 | 1,435,500 | 563 |
| 2009-05-26 | 562 | 568 | 552 | 565 | 1,764,900 | 565 |
| 2009-05-25 | 540 | 558 | 535 | 556 | 1,891,800 | 556 |
| 2009-05-22 | 514 | 538 | 514 | 531 | 1,069,800 | 531 |
| 2009-05-21 | 520 | 530 | 519 | 530 | 1,440,900 | 530 |
| 2009-05-20 | 536 | 544 | 529 | 530 | 1,657,400 | 530 |
| 2009-05-19 | 554 | 555 | 534 | 535 | 1,773,000 | 535 |
| 2009-05-18 | 550 | 555 | 525 | 534 | 1,437,400 | 534 |
| 2009-05-15 | 545 | 558 | 544 | 557 | 1,392,700 | 557 |
| 2009-05-14 | 553 | 557 | 547 | 555 | 1,412,400 | 555 |
| 2009-05-13 | 556 | 561 | 548 | 552 | 1,978,700 | 552 |
| 2009-05-12 | 567 | 569 | 550 | 559 | 1,249,700 | 559 |
| 2009-05-11 | 559 | 568 | 556 | 566 | 1,459,200 | 566 |
| 2009-05-08 | 570 | 570 | 551 | 563 | 1,593,200 | 563 |
| 2009-05-07 | 586 | 586 | 559 | 566 | 1,600,100 | 566 |
| 2009-05-01 | 538 | 541 | 527 | 536 | 2,389,900 | 536 |
| 2009-04-30 | 556 | 561 | 524 | 544 | 4,221,300 | 544 |
| 2009-04-28 | 574 | 586 | 560 | 561 | 2,084,000 | 561 |
| 2009-04-27 | 576 | 585 | 559 | 573 | 2,168,900 | 573 |
| 2009-04-24 | 588 | 597 | 572 | 575 | 2,143,700 | 575 |
| 2009-04-23 | 588 | 600 | 574 | 598 | 1,542,300 | 598 |
| 2009-04-22 | 599 | 601 | 583 | 587 | 1,620,200 | 587 |
| 2009-04-21 | 585 | 603 | 568 | 598 | 2,293,000 | 598 |
| 2009-04-20 | 599 | 616 | 598 | 613 | 1,022,000 | 613 |
| 2009-04-17 | 611 | 624 | 605 | 613 | 1,387,000 | 613 |
| 2009-04-16 | 616 | 638 | 605 | 608 | 1,835,700 | 608 |
| 2009-04-15 | 605 | 614 | 600 | 609 | 1,209,400 | 609 |
| 2009-04-14 | 615 | 626 | 596 | 609 | 1,752,400 | 609 |
| 2009-04-13 | 590 | 611 | 576 | 608 | 1,437,500 | 608 |
| 2009-04-10 | 600 | 600 | 579 | 589 | 1,851,200 | 589 |
| 2009-04-09 | 560 | 595 | 553 | 587 | 1,780,400 | 587 |
| 2009-04-08 | 582 | 587 | 555 | 560 | 2,260,900 | 560 |
| 2009-04-07 | 586 | 593 | 577 | 592 | 1,495,500 | 592 |
| 2009-04-06 | 584 | 584 | 561 | 577 | 1,677,600 | 577 |
| 2009-04-03 | 584 | 584 | 545 | 554 | 2,371,300 | 554 |
| 2009-04-02 | 555 | 590 | 545 | 583 | 1,702,500 | 583 |
| 2009-04-01 | 524 | 549 | 514 | 545 | 2,308,800 | 545 |
| 2009-03-31 | 533 | 553 | 518 | 523 | 2,490,000 | 523 |
| 2009-03-30 | 574 | 576 | 541 | 543 | 2,640,500 | 543 |
| 2009-03-27 | 560 | 601 | 557 | 573 | 2,962,200 | 573 |
| 2009-03-26 | 526 | 560 | 523 | 555 | 2,012,600 | 555 |
| 2009-03-25 | 559 | 560 | 545 | 554 | 1,936,800 | 554 |
| 2009-03-24 | 540 | 569 | 536 | 566 | 1,853,600 | 566 |
| 2009-03-23 | 492 | 532 | 491 | 530 | 1,504,000 | 530 |
| 2009-03-19 | 531 | 534 | 502 | 514 | 1,366,000 | 514 |
| 2009-03-18 | 514 | 526 | 508 | 521 | 2,178,200 | 521 |
| 2009-03-17 | 469 | 496 | 459 | 489 | 1,661,500 | 489 |
| 2009-03-16 | 456 | 481 | 456 | 476 | 1,466,100 | 476 |
| 2009-03-13 | 454 | 460 | 447 | 459 | 4,044,400 | 459 |
| 2009-03-12 | 435 | 446 | 426 | 434 | 1,431,600 | 434 |
| 2009-03-11 | 428 | 449 | 425 | 435 | 1,641,000 | 435 |
| 2009-03-10 | 420 | 423 | 412 | 413 | 1,448,800 | 413 |
| 2009-03-09 | 429 | 445 | 422 | 425 | 1,427,900 | 425 |
| 2009-03-06 | 421 | 436 | 414 | 429 | 2,360,100 | 429 |
| 2009-03-05 | 420 | 452 | 420 | 444 | 2,213,400 | 444 |
| 2009-03-04 | 396 | 423 | 396 | 415 | 1,637,100 | 415 |
| 2009-03-03 | 398 | 416 | 392 | 406 | 1,321,500 | 406 |
| 2009-03-02 | 407 | 413 | 395 | 405 | 1,289,900 | 405 |
| 2009-02-27 | 400 | 422 | 399 | 418 | 2,062,100 | 418 |
| 2009-02-26 | 415 | 430 | 411 | 425 | 1,614,700 | 425 |
| 2009-02-25 | 417 | 426 | 402 | 415 | 2,478,800 | 415 |
| 2009-02-24 | 434 | 437 | 400 | 410 | 2,414,000 | 410 |
| 2009-02-23 | 436 | 452 | 434 | 449 | 1,256,600 | 449 |
| 2009-02-20 | 451 | 459 | 448 | 450 | 1,426,700 | 450 |
| 2009-02-19 | 474 | 480 | 464 | 471 | 1,172,700 | 471 |
| 2009-02-18 | 462 | 474 | 457 | 466 | 995,200 | 466 |
| 2009-02-17 | 470 | 484 | 468 | 477 | 755,600 | 477 |
| 2009-02-16 | 477 | 486 | 475 | 480 | 1,233,700 | 480 |
| 2009-02-13 | 485 | 485 | 469 | 472 | 1,561,100 | 472 |
| 2009-02-12 | 480 | 487 | 471 | 484 | 1,649,300 | 484 |
| 2009-02-10 | 481 | 488 | 477 | 482 | 1,222,800 | 482 |
| 2009-02-09 | 477 | 487 | 469 | 469 | 1,551,600 | 469 |
| 2009-02-06 | 488 | 490 | 469 | 472 | 980,800 | 472 |
| 2009-02-05 | 476 | 476 | 457 | 468 | 1,579,400 | 468 |
| 2009-02-04 | 469 | 486 | 466 | 481 | 1,118,700 | 481 |
| 2009-02-03 | 474 | 480 | 463 | 464 | 701,700 | 464 |
| 2009-02-02 | 470 | 475 | 458 | 466 | 1,402,900 | 466 |
| 2009-01-30 | 472 | 475 | 465 | 475 | 1,320,800 | 475 |
| 2009-01-29 | 475 | 488 | 473 | 483 | 1,881,400 | 483 |
| 2009-01-28 | 471 | 475 | 457 | 464 | 1,078,200 | 464 |
| 2009-01-27 | 444 | 471 | 444 | 466 | 1,627,000 | 466 |
| 2009-01-26 | 449 | 450 | 430 | 439 | 1,706,200 | 439 |
| 2009-01-23 | 450 | 466 | 447 | 453 | 1,387,900 | 453 |
| 2009-01-22 | 454 | 464 | 442 | 463 | 1,411,200 | 463 |
| 2009-01-21 | 436 | 459 | 434 | 451 | 2,266,400 | 451 |
| 2009-01-20 | 457 | 463 | 444 | 451 | 1,448,600 | 451 |
| 2009-01-19 | 478 | 479 | 466 | 471 | 772,800 | 471 |
| 2009-01-16 | 442 | 471 | 440 | 468 | 1,818,000 | 468 |
| 2009-01-15 | 457 | 464 | 445 | 446 | 2,303,400 | 446 |
| 2009-01-14 | 483 | 484 | 471 | 477 | 1,713,400 | 477 |
| 2009-01-13 | 490 | 506 | 480 | 492 | 1,590,900 | 492 |
| 2009-01-09 | 517 | 518 | 504 | 509 | 1,306,600 | 509 |
| 2009-01-08 | 486 | 512 | 486 | 504 | 1,514,100 | 504 |
| 2009-01-07 | 501 | 507 | 497 | 501 | 1,654,300 | 501 |
| 2009-01-06 | 523 | 525 | 509 | 511 | 1,036,700 | 511 |
| 2009-01-05 | 520 | 525 | 510 | 516 | 647,100 | 516 |
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
