8252 (株)丸井グループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	596	600	592	600	817,300	600
2011-12-29	588	592	584	592	439,000	592
2011-12-28	594	596	591	593	694,100	593
2011-12-27	593	594	586	593	569,200	593
2011-12-26	608	609	598	599	620,500	599
2011-12-22	593	598	590	594	1,083,200	594
2011-12-21	594	599	591	597	991,300	597
2011-12-20	575	592	572	591	1,495,200	591
2011-12-19	577	578	568	570	1,269,200	570
2011-12-16	583	584	576	578	1,252,700	578
2011-12-15	575	582	572	576	1,068,900	576
2011-12-14	570	582	568	581	1,024,300	581
2011-12-13	578	583	573	579	1,165,900	579
2011-12-12	575	585	570	583	1,442,100	583
2011-12-09	557	567	556	566	4,908,500	566
2011-12-08	577	580	573	577	1,291,200	577
2011-12-07	570	586	564	584	1,860,400	584
2011-12-06	568	580	562	562	1,683,600	562
2011-12-05	568	580	566	578	672,900	578
2011-12-02	558	568	555	568	1,287,500	568
2011-12-01	566	568	556	557	1,439,200	557
2011-11-30	554	561	547	551	1,303,600	551
2011-11-29	551	558	547	558	1,111,200	558
2011-11-28	541	545	530	543	984,600	543
2011-11-25	538	544	532	537	1,024,600	537
2011-11-24	539	547	533	542	981,500	542
2011-11-22	554	560	547	548	1,088,000	548
2011-11-21	559	564	556	559	603,000	559
2011-11-18	552	562	551	558	910,100	558
2011-11-17	560	560	551	559	972,600	559
2011-11-16	567	567	554	560	1,251,900	560
2011-11-15	568	571	564	567	733,900	567
2011-11-14	582	583	567	571	1,251,200	571
2011-11-11	581	591	573	577	1,277,500	577
2011-11-10	587	592	575	576	1,404,100	576
2011-11-09	594	607	593	601	749,500	601
2011-11-08	593	599	587	587	508,600	587
2011-11-07	597	599	588	593	1,107,800	593
2011-11-04	608	610	599	605	977,100	605
2011-11-02	606	608	596	598	945,100	598
2011-11-01	606	622	603	614	893,200	614
2011-10-31	606	627	606	619	900,200	619
2011-10-28	622	625	607	612	1,060,800	612
2011-10-27	597	614	597	612	1,025,800	612
2011-10-26	599	606	595	603	1,111,800	603
2011-10-25	618	621	605	609	1,036,100	609
2011-10-24	616	628	615	619	1,229,200	619
2011-10-21	611	618	605	609	1,256,400	609
2011-10-20	606	612	602	610	969,300	610
2011-10-19	605	610	599	605	1,088,600	605
2011-10-18	588	603	588	590	626,500	590
2011-10-17	597	603	596	597	708,200	597
2011-10-14	601	601	589	596	1,372,400	596
2011-10-13	603	608	599	604	793,700	604
2011-10-12	618	619	601	603	1,042,000	603
2011-10-11	609	617	602	615	1,296,600	615
2011-10-07	605	606	595	598	899,100	598
2011-10-06	598	605	597	600	1,370,200	600
2011-10-05	585	585	572	583	1,488,700	583
2011-10-04	582	586	573	575	1,623,400	575
2011-10-03	577	591	575	588	1,538,000	588
2011-09-30	595	598	588	589	1,295,400	589
2011-09-29	576	587	570	587	1,955,900	587
2011-09-28	567	585	566	583	1,655,500	583
2011-09-27	560	564	555	564	1,407,300	564
2011-09-26	561	564	548	550	1,856,000	550
2011-09-22	553	560	551	558	1,537,300	558
2011-09-21	566	569	559	561	1,233,600	561
2011-09-20	575	575	561	565	1,023,900	565
2011-09-16	566	572	559	572	1,587,800	572
2011-09-15	563	565	559	564	1,129,300	564
2011-09-14	560	563	550	552	1,719,200	552
2011-09-13	553	557	547	555	1,304,200	555
2011-09-12	552	556	544	547	1,642,200	547
2011-09-09	561	570	561	566	3,342,100	566
2011-09-08	570	573	564	567	1,071,200	567
2011-09-07	565	569	557	563	1,659,300	563
2011-09-06	550	561	550	555	2,369,100	555
2011-09-05	561	565	556	559	3,109,600	559
2011-09-02	585	586	570	571	3,161,100	571
2011-09-01	605	606	594	597	1,577,600	597
2011-08-31	590	598	587	596	1,572,400	596
2011-08-30	596	598	588	592	1,691,200	592
2011-08-29	592	603	585	589	2,539,100	589
2011-08-26	592	596	583	591	3,082,200	591
2011-08-25	613	615	599	600	1,574,600	600
2011-08-24	613	616	597	600	1,225,900	600
2011-08-23	602	606	595	604	1,735,400	604
2011-08-22	592	601	591	593	1,408,000	593
2011-08-19	598	608	597	598	1,659,400	598
2011-08-18	617	621	609	614	1,249,600	614
2011-08-17	612	620	607	616	1,160,300	616
2011-08-16	621	627	613	614	2,113,500	614
2011-08-15	613	626	611	623	2,048,900	623
2011-08-12	608	609	600	607	2,872,200	607
2011-08-11	578	600	576	598	2,089,200	598
2011-08-10	600	603	592	596	1,857,100	596
2011-08-09	562	583	559	582	2,772,000	582
2011-08-08	586	596	585	589	2,457,300	589
2011-08-05	597	604	585	591	2,015,000	591
2011-08-04	620	634	618	622	1,802,100	622
2011-08-03	621	627	613	618	1,478,400	618
2011-08-02	642	643	634	635	1,322,600	635
2011-08-01	643	652	643	650	1,917,900	650
2011-07-29	630	642	627	633	1,515,000	633
2011-07-28	640	641	628	630	2,025,700	630
2011-07-27	649	651	644	649	1,159,300	649
2011-07-26	655	660	650	653	1,223,200	653
2011-07-25	649	655	647	651	1,657,500	651
2011-07-22	651	658	647	654	1,190,100	654
2011-07-21	647	653	645	646	2,165,400	646
2011-07-20	651	656	647	650	1,159,400	650
2011-07-19	651	652	643	645	1,687,200	645
2011-07-15	644	654	643	652	2,446,800	652
2011-07-14	634	643	631	640	2,650,200	640
2011-07-13	630	635	625	633	2,115,700	633
2011-07-12	619	626	615	620	1,452,300	620
2011-07-11	623	635	621	629	1,174,400	629
2011-07-08	634	634	627	630	1,651,800	630
2011-07-07	616	630	616	624	1,856,400	624
2011-07-06	615	621	614	616	2,164,000	616
2011-07-05	617	625	616	619	1,938,000	619
2011-07-04	626	626	618	620	1,856,300	620
2011-07-01	618	622	612	616	2,473,500	616
2011-06-30	608	612	603	608	1,442,300	608
2011-06-29	607	607	599	605	1,617,800	605
2011-06-28	597	603	593	596	1,996,100	596
2011-06-27	597	598	586	587	1,705,300	587
2011-06-24	590	600	589	595	2,426,900	595
2011-06-23	581	586	574	585	2,267,300	585
2011-06-22	567	582	566	580	2,976,700	580
2011-06-21	554	559	548	558	1,592,700	558
2011-06-20	545	552	540	552	1,909,200	552
2011-06-17	562	562	540	545	2,243,200	545
2011-06-16	558	565	555	561	1,703,100	561
2011-06-15	559	559	554	557	1,061,300	557
2011-06-14	546	559	543	558	1,513,900	558
2011-06-13	541	545	539	542	756,500	542
2011-06-10	551	561	548	551	3,709,000	551
2011-06-09	543	546	537	543	1,947,600	543
2011-06-08	547	552	540	547	1,614,300	547
2011-06-07	545	549	541	548	1,172,000	548
2011-06-06	552	553	544	547	1,369,800	547
2011-06-03	565	569	553	554	1,639,500	554
2011-06-02	565	568	559	565	2,812,400	565
2011-06-01	576	578	565	578	2,389,800	578
2011-05-31	558	578	557	577	2,677,600	577
2011-05-30	562	562	552	557	1,157,300	557
2011-05-27	551	566	547	561	1,843,100	561
2011-05-26	550	561	549	556	1,481,100	556
2011-05-25	545	549	540	543	651,100	543
2011-05-24	543	552	539	546	1,814,400	546
2011-05-23	554	554	544	544	2,077,100	544
2011-05-20	564	567	558	559	1,515,000	559
2011-05-19	560	566	558	560	1,333,700	560
2011-05-18	553	562	552	559	1,999,000	559
2011-05-17	536	551	534	549	2,901,100	549
2011-05-16	542	546	530	532	2,965,200	532
2011-05-13	557	566	543	548	3,691,200	548
2011-05-12	549	564	547	551	2,063,900	551
2011-05-11	556	567	556	563	2,765,600	563
2011-05-10	545	553	534	551	2,931,500	551
2011-05-09	542	548	534	539	3,064,200	539
2011-05-06	550	554	541	547	3,015,100	547
2011-05-02	568	573	564	568	2,489,700	568
2011-04-28	547	559	542	558	2,647,700	558
2011-04-27	535	548	535	540	1,870,400	540
2011-04-26	540	541	531	533	1,554,700	533
2011-04-25	540	547	540	542	1,360,600	542
2011-04-22	541	544	537	540	1,741,500	540
2011-04-21	548	550	539	541	2,311,000	541
2011-04-20	531	545	528	540	2,492,700	540
2011-04-19	524	528	515	521	2,603,900	521
2011-04-18	528	538	527	530	2,169,600	530
2011-04-15	531	535	525	528	2,866,200	528
2011-04-14	524	533	522	531	1,990,300	531
2011-04-13	532	535	520	526	2,750,100	526
2011-04-12	538	538	528	533	3,043,500	533
2011-04-11	543	556	540	548	3,913,500	548
2011-04-08	530	547	522	541	3,799,300	541
2011-04-07	530	535	520	529	3,190,000	529
2011-04-06	527	529	514	520	3,871,300	520
2011-04-05	532	535	514	517	4,292,400	517
2011-04-04	538	550	532	539	2,548,200	539
2011-04-01	543	550	529	542	4,374,400	542
2011-03-31	534	539	521	537	5,333,700	537
2011-03-30	520	545	514	545	4,027,100	545
2011-03-29	507	529	501	517	5,537,700	517
2011-03-28	522	530	503	506	6,006,800	506
2011-03-25	541	545	528	531	3,675,900	531
2011-03-24	551	552	534	536	4,123,800	536
2011-03-23	559	568	540	557	5,498,900	557
2011-03-22	543	576	529	572	7,196,700	572
2011-03-18	515	532	515	522	4,285,300	522
2011-03-17	503	530	500	514	4,219,600	514
2011-03-16	528	547	504	523	4,584,200	523
2011-03-15	591	592	518	518	3,141,900	518
2011-03-14	652	657	613	618	2,318,300	618
2011-03-11	677	691	672	672	4,248,000	672
2011-03-10	694	697	684	685	1,281,300	685
2011-03-09	696	705	695	700	1,475,400	700
2011-03-08	699	699	688	693	1,881,300	693
2011-03-07	712	717	683	689	3,168,900	689
2011-03-04	724	729	716	720	2,114,300	720
2011-03-03	714	719	708	713	1,040,100	713
2011-03-02	726	730	710	712	1,662,000	712
2011-03-01	736	743	729	736	1,478,900	736
2011-02-28	720	734	720	732	2,469,400	732
2011-02-25	732	734	721	725	2,768,400	725
2011-02-24	750	751	731	734	1,781,900	734
2011-02-23	744	758	740	749	1,726,000	749
2011-02-22	764	766	749	756	1,932,800	756
2011-02-21	768	781	762	774	1,204,200	774
2011-02-18	762	774	761	769	1,355,400	769
2011-02-17	778	786	765	767	1,977,400	767
2011-02-16	774	785	768	778	1,408,100	778
2011-02-15	778	779	763	770	1,946,300	770
2011-02-14	769	790	768	784	2,020,100	784
2011-02-10	767	772	758	758	2,214,600	758
2011-02-09	764	781	758	776	2,667,300	776
2011-02-08	746	774	744	764	2,977,800	764
2011-02-07	735	745	730	739	1,379,400	739
2011-02-04	726	730	719	720	736,500	720
2011-02-03	703	715	702	711	1,102,500	711
2011-02-02	707	720	706	715	933,300	715
2011-02-01	695	702	690	698	1,131,600	698
2011-01-31	706	706	694	694	1,098,100	694
2011-01-28	714	719	700	705	1,364,900	705
2011-01-27	727	729	715	718	1,238,100	718
2011-01-26	726	731	721	724	904,900	724
2011-01-25	724	732	715	725	1,381,600	725
2011-01-24	725	725	711	720	1,360,000	720
2011-01-21	730	736	716	718	2,293,900	718
2011-01-20	722	730	719	726	1,230,100	726
2011-01-19	729	736	722	729	1,436,900	729
2011-01-18	715	727	715	725	1,325,000	725
2011-01-17	707	740	707	723	2,809,800	723
2011-01-14	690	713	690	704	3,006,100	704
2011-01-13	694	706	693	700	1,794,000	700
2011-01-12	694	700	689	691	1,386,300	691
2011-01-11	692	700	687	696	1,535,700	696
2011-01-07	699	703	691	697	1,639,000	697
2011-01-06	681	705	680	703	2,931,100	703
2011-01-05	670	677	667	671	1,332,000	671
2011-01-04	672	678	668	676	1,140,400	676

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 [2011年度]

8252 (株)丸井グループの時系列データ [2011年度]