8252 (株)丸井グループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	665	668	658	662	1,163,000	662
2010-12-29	663	674	662	671	588,000	671
2010-12-28	666	670	662	663	1,399,000	663
2010-12-27	667	673	666	670	1,469,800	670
2010-12-24	668	673	665	667	954,200	667
2010-12-22	672	686	672	678	1,864,900	678
2010-12-21	678	684	672	681	1,307,000	681
2010-12-20	683	689	670	674	1,959,700	674
2010-12-17	683	696	683	690	1,755,100	690
2010-12-16	690	694	680	689	2,275,800	689
2010-12-15	680	690	680	685	1,774,200	685
2010-12-14	687	691	681	688	1,998,300	688
2010-12-13	696	696	683	685	1,654,300	685
2010-12-10	713	713	686	693	5,138,900	693
2010-12-09	700	703	692	702	1,519,400	702
2010-12-08	695	702	691	695	1,700,600	695
2010-12-07	689	693	682	687	1,454,700	687
2010-12-06	692	698	689	692	1,267,900	692
2010-12-03	693	697	681	687	1,956,800	687
2010-12-02	696	698	687	692	1,703,500	692
2010-12-01	678	682	671	676	1,197,500	676
2010-11-30	687	695	676	678	2,209,100	678
2010-11-29	689	693	679	687	1,363,700	687
2010-11-26	689	692	683	684	849,100	684
2010-11-25	690	695	676	685	1,274,900	685
2010-11-24	675	686	667	680	1,252,200	680
2010-11-22	698	699	681	685	1,999,700	685
2010-11-19	686	690	681	688	1,956,200	688
2010-11-18	668	690	663	684	2,645,400	684
2010-11-17	671	686	666	680	1,093,300	680
2010-11-16	683	684	669	681	1,896,500	681
2010-11-15	705	706	662	680	2,831,600	680
2010-11-12	688	706	684	695	1,771,100	695
2010-11-11	696	701	689	689	1,255,200	689
2010-11-10	691	699	687	696	1,352,900	696
2010-11-09	678	691	671	682	1,834,400	682
2010-11-08	689	696	684	687	1,482,200	687
2010-11-05	660	683	660	679	1,924,600	679
2010-11-04	640	655	638	644	1,090,100	644
2010-11-02	628	635	624	630	826,800	630
2010-11-01	634	639	628	630	1,234,700	630
2010-10-29	638	639	629	633	1,778,500	633
2010-10-28	653	653	639	644	2,451,900	644
2010-10-27	651	662	650	654	1,803,300	654
2010-10-26	646	657	642	643	1,177,000	643
2010-10-25	648	658	643	645	2,077,500	645
2010-10-22	657	659	645	648	1,463,100	648
2010-10-21	655	660	642	649	1,864,500	649
2010-10-20	654	656	644	651	2,069,400	651
2010-10-19	673	686	668	673	1,217,800	673
2010-10-18	671	678	668	672	1,187,500	672
2010-10-15	689	692	673	674	2,497,500	674
2010-10-14	670	686	663	682	2,113,500	682
2010-10-13	679	683	657	660	2,222,600	660
2010-10-12	698	698	669	673	3,058,400	673
2010-10-08	692	709	685	699	3,176,300	699
2010-10-07	675	691	675	691	2,380,700	691
2010-10-06	649	674	644	673	3,628,300	673
2010-10-05	622	642	616	639	2,071,600	639
2010-10-04	624	633	619	623	1,793,700	623
2010-10-01	630	636	627	629	1,383,200	629
2010-09-30	642	647	623	625	1,555,200	625
2010-09-29	640	642	632	639	1,231,900	639
2010-09-28	640	643	633	640	821,400	640
2010-09-27	651	652	631	640	2,229,600	640
2010-09-24	635	664	632	654	2,604,500	654
2010-09-22	645	655	642	645	2,576,700	645
2010-09-21	659	671	647	651	3,746,500	651
2010-09-17	632	652	631	648	2,249,200	648
2010-09-16	630	636	628	634	2,627,100	634
2010-09-15	591	616	587	610	1,743,700	610
2010-09-14	604	604	587	592	932,100	592
2010-09-13	600	609	600	602	1,020,500	602
2010-09-10	579	600	572	594	2,837,900	594
2010-09-09	576	576	564	574	681,700	574
2010-09-08	575	578	564	566	865,200	566
2010-09-07	586	592	583	587	661,800	587
2010-09-06	585	596	580	596	819,500	596
2010-09-03	584	584	574	577	534,300	577
2010-09-02	585	585	569	579	1,201,200	579
2010-09-01	564	571	558	569	1,745,800	569
2010-08-31	575	580	564	564	1,020,300	564
2010-08-30	595	600	590	591	708,500	591
2010-08-27	564	586	560	582	1,447,600	582
2010-08-26	577	577	566	574	1,043,600	574
2010-08-25	570	576	565	571	1,667,300	571
2010-08-24	589	590	578	578	1,024,800	578
2010-08-23	595	601	592	595	749,400	595
2010-08-20	611	613	596	597	1,116,900	597
2010-08-19	618	621	615	621	1,316,700	621
2010-08-18	610	623	600	620	1,432,100	620
2010-08-17	606	610	600	601	1,551,900	601
2010-08-16	614	618	607	616	1,518,700	616
2010-08-13	608	632	605	628	1,604,100	628
2010-08-12	606	617	605	611	1,290,700	611
2010-08-11	623	630	613	616	1,241,600	616
2010-08-10	641	647	627	633	836,200	633
2010-08-09	633	644	629	640	1,147,200	640
2010-08-06	622	636	621	632	636,600	632
2010-08-05	632	638	623	632	1,046,300	632
2010-08-04	619	622	613	619	1,393,200	619
2010-08-03	617	628	612	620	1,267,300	620
2010-08-02	612	619	607	607	739,900	607
2010-07-30	620	625	604	606	1,560,500	606
2010-07-29	625	632	622	627	548,700	627
2010-07-28	625	637	624	635	908,300	635
2010-07-27	614	619	608	615	789,900	615
2010-07-26	625	626	616	617	511,500	617
2010-07-23	618	620	612	615	763,600	615
2010-07-22	610	615	603	604	1,275,300	604
2010-07-21	626	629	615	616	991,500	616
2010-07-20	613	624	607	616	979,400	616
2010-07-16	641	643	623	624	915,000	624
2010-07-15	632	652	632	646	1,198,700	646
2010-07-14	644	649	640	641	1,036,600	641
2010-07-13	640	643	629	632	655,500	632
2010-07-12	636	645	634	639	1,055,100	639
2010-07-09	652	653	637	643	1,775,500	643
2010-07-08	629	647	627	647	2,718,800	647
2010-07-07	615	616	603	609	1,013,700	609
2010-07-06	615	619	598	615	1,642,700	615
2010-07-05	598	639	598	626	2,831,300	626
2010-07-02	594	597	586	592	1,066,800	592
2010-07-01	604	610	592	595	1,313,900	595
2010-06-30	615	615	603	603	1,497,600	603
2010-06-29	630	637	620	625	1,400,700	625
2010-06-28	647	647	629	630	854,300	630
2010-06-25	640	648	637	640	1,241,000	640
2010-06-24	644	658	640	649	622,900	649
2010-06-23	658	660	648	648	1,364,900	648
2010-06-22	665	673	659	659	1,075,400	659
2010-06-21	666	671	662	669	1,677,400	669
2010-06-18	657	663	651	659	837,700	659
2010-06-17	653	658	651	656	504,700	656
2010-06-16	654	664	653	660	948,300	660
2010-06-15	646	654	645	653	679,500	653
2010-06-14	650	658	646	653	886,300	653
2010-06-11	642	649	636	640	4,609,400	640
2010-06-10	623	628	621	626	1,196,800	626
2010-06-09	624	631	621	625	1,265,400	625
2010-06-08	623	637	620	633	919,600	633
2010-06-07	650	655	630	633	1,629,400	633
2010-06-04	661	661	649	660	1,141,500	660
2010-06-03	644	659	640	657	981,300	657
2010-06-02	644	648	630	634	1,394,700	634
2010-06-01	639	645	629	643	1,593,300	643
2010-05-31	632	652	632	648	1,615,900	648
2010-05-28	639	652	628	642	2,492,600	642
2010-05-27	620	637	617	634	1,520,700	634
2010-05-26	639	652	628	629	2,591,800	629
2010-05-25	652	654	623	629	3,193,500	629
2010-05-24	651	671	643	662	2,174,200	662
2010-05-21	652	672	648	658	3,296,500	658
2010-05-20	675	678	660	662	1,330,400	662
2010-05-19	679	687	662	682	2,313,200	682
2010-05-18	692	692	671	674	2,996,500	674
2010-05-17	713	716	678	697	2,927,200	697
2010-05-14	725	737	722	722	1,790,400	722
2010-05-13	738	752	732	739	1,521,800	739
2010-05-12	741	750	717	723	2,033,500	723
2010-05-11	747	761	738	739	1,499,000	739
2010-05-10	715	737	704	736	1,580,800	736
2010-05-07	705	712	695	702	2,240,400	702
2010-05-06	735	747	725	733	2,196,200	733
2010-04-30	761	763	745	750	1,814,700	750
2010-04-28	753	759	741	747	1,703,300	747
2010-04-27	774	775	763	766	1,366,100	766
2010-04-26	770	790	770	781	1,666,000	781
2010-04-23	761	767	752	762	1,146,300	762
2010-04-22	755	769	748	760	1,916,900	760
2010-04-21	740	760	740	755	1,247,400	755
2010-04-20	720	744	704	730	2,522,500	730
2010-04-19	741	743	727	733	1,381,300	733
2010-04-16	757	758	741	749	1,868,900	749
2010-04-15	748	760	745	752	1,687,400	752
2010-04-14	761	764	743	746	2,147,900	746
2010-04-13	755	764	744	760	1,856,900	760
2010-04-12	750	766	744	755	1,590,100	755
2010-04-09	733	741	728	738	2,517,700	738
2010-04-08	726	742	714	736	2,444,800	736
2010-04-07	726	731	715	725	2,529,000	725
2010-04-06	741	749	729	745	2,641,200	745
2010-04-05	711	744	710	740	3,059,000	740
2010-04-02	704	707	687	703	1,826,200	703
2010-04-01	692	702	683	699	2,431,300	699
2010-03-31	675	692	660	678	1,703,900	678
2010-03-30	665	676	663	672	1,209,200	672
2010-03-29	658	663	650	660	1,212,700	660
2010-03-26	648	662	643	660	1,897,400	660
2010-03-25	663	665	646	647	2,269,700	647
2010-03-24	675	680	662	665	1,158,200	665
2010-03-23	669	678	669	670	807,700	670
2010-03-19	680	681	672	678	910,000	678
2010-03-18	689	693	674	675	1,631,300	675
2010-03-17	677	688	669	684	1,697,800	684
2010-03-16	667	674	664	668	767,500	668
2010-03-15	673	673	662	670	843,200	670
2010-03-12	684	684	663	672	4,976,400	672
2010-03-11	660	678	650	674	2,236,100	674
2010-03-10	645	658	642	654	1,299,200	654
2010-03-09	660	661	647	652	1,686,100	652
2010-03-08	647	660	637	659	2,255,400	659
2010-03-05	612	650	611	647	3,191,800	647
2010-03-04	610	614	601	611	2,143,600	611
2010-03-03	607	616	601	610	1,367,400	610
2010-03-02	605	610	599	608	787,800	608
2010-03-01	610	614	602	603	1,261,500	603
2010-02-26	609	614	595	604	2,378,600	604
2010-02-25	606	619	594	604	2,389,300	604
2010-02-24	613	616	597	609	5,253,500	609
2010-02-23	578	585	572	583	1,274,100	583
2010-02-22	580	593	575	588	1,418,200	588
2010-02-19	572	581	564	571	1,465,500	571
2010-02-18	560	573	557	567	1,203,400	567
2010-02-17	556	570	553	565	1,025,500	565
2010-02-16	540	554	535	551	1,421,400	551
2010-02-15	553	556	542	543	861,600	543
2010-02-12	558	564	544	548	1,883,700	548
2010-02-10	541	560	539	549	1,518,500	549
2010-02-09	560	562	541	545	1,977,800	545
2010-02-08	577	581	565	574	1,130,500	574
2010-02-05	575	588	570	586	1,554,400	586
2010-02-04	584	593	579	589	994,500	589
2010-02-03	569	586	569	583	878,900	583
2010-02-02	562	568	556	567	1,217,000	567
2010-02-01	561	562	550	561	1,653,000	561
2010-01-29	567	574	560	560	1,440,700	560
2010-01-28	579	587	566	578	1,649,000	578
2010-01-27	582	591	571	578	1,915,600	578
2010-01-26	589	601	584	587	1,762,200	587
2010-01-25	576	604	576	599	1,043,100	599
2010-01-22	602	604	582	591	1,645,900	591
2010-01-21	600	613	594	612	1,501,000	612
2010-01-20	614	620	605	607	574,700	607
2010-01-19	615	620	607	613	797,600	613
2010-01-18	612	627	607	621	1,517,900	621
2010-01-15	617	623	608	622	1,694,800	622
2010-01-14	621	622	606	613	820,300	613
2010-01-13	604	627	600	613	2,008,900	613
2010-01-12	592	601	588	598	1,097,400	598
2010-01-08	605	614	593	600	2,220,100	600
2010-01-07	591	610	591	598	1,301,000	598
2010-01-06	595	600	588	595	1,400,200	595
2010-01-05	574	602	573	594	1,849,500	594
2010-01-04	565	583	561	573	865,400	573

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 [2010年度]

8252 (株)丸井グループの時系列データ [2010年度]