8252 (株)丸井グループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,112 | 1,118 | 1,092 | 1,094 | 1,078,300 | 1,094 |
| 2014-12-29 | 1,100 | 1,127 | 1,097 | 1,112 | 2,005,500 | 1,112 |
| 2014-12-26 | 1,080 | 1,089 | 1,076 | 1,085 | 449,700 | 1,085 |
| 2014-12-25 | 1,080 | 1,091 | 1,078 | 1,083 | 511,800 | 1,083 |
| 2014-12-24 | 1,096 | 1,100 | 1,085 | 1,089 | 1,163,900 | 1,089 |
| 2014-12-22 | 1,085 | 1,086 | 1,067 | 1,074 | 1,197,000 | 1,074 |
| 2014-12-19 | 1,091 | 1,095 | 1,077 | 1,083 | 1,413,100 | 1,083 |
| 2014-12-18 | 1,033 | 1,080 | 1,031 | 1,074 | 2,667,100 | 1,074 |
| 2014-12-17 | 998 | 1,015 | 993 | 1,005 | 1,258,100 | 1,005 |
| 2014-12-16 | 1,014 | 1,020 | 995 | 998 | 1,544,200 | 998 |
| 2014-12-15 | 1,015 | 1,040 | 1,013 | 1,028 | 897,700 | 1,028 |
| 2014-12-12 | 1,028 | 1,046 | 1,026 | 1,035 | 2,624,800 | 1,035 |
| 2014-12-11 | 1,013 | 1,033 | 1,000 | 1,030 | 894,900 | 1,030 |
| 2014-12-10 | 1,047 | 1,054 | 1,013 | 1,028 | 1,367,200 | 1,028 |
| 2014-12-09 | 1,059 | 1,069 | 1,052 | 1,055 | 633,300 | 1,055 |
| 2014-12-08 | 1,063 | 1,065 | 1,049 | 1,065 | 894,400 | 1,065 |
| 2014-12-05 | 1,079 | 1,079 | 1,059 | 1,065 | 1,693,300 | 1,065 |
| 2014-12-04 | 1,062 | 1,081 | 1,058 | 1,076 | 1,404,400 | 1,076 |
| 2014-12-03 | 1,038 | 1,055 | 1,037 | 1,046 | 1,087,000 | 1,046 |
| 2014-12-02 | 1,027 | 1,043 | 1,027 | 1,039 | 987,400 | 1,039 |
| 2014-12-01 | 1,035 | 1,052 | 1,033 | 1,041 | 1,213,400 | 1,041 |
| 2014-11-28 | 1,040 | 1,048 | 1,037 | 1,039 | 872,000 | 1,039 |
| 2014-11-27 | 1,016 | 1,039 | 1,015 | 1,031 | 1,428,900 | 1,031 |
| 2014-11-26 | 1,038 | 1,051 | 1,021 | 1,025 | 2,110,600 | 1,025 |
| 2014-11-25 | 1,067 | 1,073 | 1,045 | 1,046 | 1,644,100 | 1,046 |
| 2014-11-21 | 1,036 | 1,062 | 1,030 | 1,061 | 2,054,800 | 1,061 |
| 2014-11-20 | 1,060 | 1,060 | 1,037 | 1,041 | 1,750,300 | 1,041 |
| 2014-11-19 | 1,085 | 1,096 | 1,049 | 1,054 | 2,697,000 | 1,054 |
| 2014-11-18 | 1,050 | 1,077 | 1,050 | 1,071 | 2,023,300 | 1,071 |
| 2014-11-17 | 1,090 | 1,095 | 1,034 | 1,041 | 3,416,100 | 1,041 |
| 2014-11-14 | 1,087 | 1,101 | 1,075 | 1,100 | 3,322,400 | 1,100 |
| 2014-11-13 | 1,050 | 1,092 | 1,049 | 1,086 | 2,510,800 | 1,086 |
| 2014-11-12 | 1,027 | 1,073 | 1,027 | 1,055 | 3,594,800 | 1,055 |
| 2014-11-11 | 977 | 1,024 | 975 | 1,022 | 3,052,700 | 1,022 |
| 2014-11-10 | 968 | 975 | 961 | 971 | 1,763,300 | 971 |
| 2014-11-07 | 949 | 974 | 946 | 972 | 2,305,100 | 972 |
| 2014-11-06 | 962 | 965 | 932 | 936 | 1,461,400 | 936 |
| 2014-11-05 | 956 | 964 | 946 | 959 | 2,176,300 | 959 |
| 2014-11-04 | 980 | 982 | 946 | 953 | 2,802,800 | 953 |
| 2014-10-31 | 878 | 933 | 870 | 928 | 3,599,600 | 928 |
| 2014-10-30 | 872 | 879 | 865 | 869 | 2,327,200 | 869 |
| 2014-10-29 | 843 | 874 | 843 | 871 | 1,299,900 | 871 |
| 2014-10-28 | 838 | 849 | 833 | 842 | 870,700 | 842 |
| 2014-10-27 | 838 | 843 | 832 | 839 | 904,700 | 839 |
| 2014-10-24 | 836 | 839 | 826 | 830 | 1,411,300 | 830 |
| 2014-10-23 | 824 | 835 | 816 | 826 | 1,362,000 | 826 |
| 2014-10-22 | 819 | 835 | 817 | 834 | 1,370,500 | 834 |
| 2014-10-21 | 827 | 827 | 804 | 808 | 1,381,000 | 808 |
| 2014-10-20 | 808 | 828 | 804 | 828 | 1,849,600 | 828 |
| 2014-10-17 | 811 | 812 | 788 | 790 | 1,834,600 | 790 |
| 2014-10-16 | 817 | 822 | 807 | 810 | 1,586,000 | 810 |
| 2014-10-15 | 845 | 849 | 838 | 844 | 1,083,500 | 844 |
| 2014-10-14 | 846 | 864 | 843 | 846 | 1,861,700 | 846 |
| 2014-10-10 | 865 | 870 | 858 | 860 | 1,848,400 | 860 |
| 2014-10-09 | 878 | 885 | 872 | 873 | 1,697,500 | 873 |
| 2014-10-08 | 882 | 885 | 869 | 870 | 1,723,900 | 870 |
| 2014-10-07 | 881 | 904 | 881 | 894 | 1,506,100 | 894 |
| 2014-10-06 | 886 | 897 | 884 | 884 | 1,034,600 | 884 |
| 2014-10-03 | 880 | 889 | 874 | 882 | 1,167,500 | 882 |
| 2014-10-02 | 897 | 905 | 886 | 888 | 1,310,300 | 888 |
| 2014-10-01 | 903 | 916 | 901 | 905 | 1,044,700 | 905 |
| 2014-09-30 | 909 | 909 | 896 | 903 | 1,196,000 | 903 |
| 2014-09-29 | 915 | 918 | 909 | 914 | 772,500 | 914 |
| 2014-09-26 | 910 | 917 | 904 | 914 | 1,170,500 | 914 |
| 2014-09-25 | 930 | 938 | 923 | 934 | 1,647,700 | 934 |
| 2014-09-24 | 918 | 927 | 914 | 925 | 977,600 | 925 |
| 2014-09-22 | 905 | 922 | 903 | 921 | 1,263,600 | 921 |
| 2014-09-19 | 899 | 913 | 896 | 913 | 1,544,600 | 913 |
| 2014-09-18 | 879 | 892 | 876 | 888 | 1,138,100 | 888 |
| 2014-09-17 | 880 | 880 | 873 | 873 | 643,100 | 873 |
| 2014-09-16 | 878 | 883 | 873 | 875 | 712,300 | 875 |
| 2014-09-12 | 879 | 884 | 878 | 882 | 2,459,800 | 882 |
| 2014-09-11 | 881 | 884 | 875 | 880 | 877,900 | 880 |
| 2014-09-10 | 876 | 882 | 873 | 882 | 761,800 | 882 |
| 2014-09-09 | 888 | 889 | 878 | 879 | 861,100 | 879 |
| 2014-09-08 | 883 | 888 | 879 | 880 | 1,028,900 | 880 |
| 2014-09-05 | 897 | 898 | 885 | 886 | 1,199,500 | 886 |
| 2014-09-04 | 880 | 889 | 880 | 888 | 1,536,200 | 888 |
| 2014-09-03 | 896 | 898 | 877 | 880 | 1,793,600 | 880 |
| 2014-09-02 | 877 | 898 | 872 | 896 | 1,307,500 | 896 |
| 2014-09-01 | 886 | 888 | 872 | 874 | 960,900 | 874 |
| 2014-08-29 | 879 | 885 | 867 | 874 | 1,793,000 | 874 |
| 2014-08-28 | 891 | 896 | 881 | 888 | 1,417,200 | 888 |
| 2014-08-27 | 897 | 899 | 888 | 895 | 1,700,000 | 895 |
| 2014-08-26 | 913 | 913 | 897 | 900 | 926,800 | 900 |
| 2014-08-25 | 912 | 915 | 905 | 912 | 1,017,200 | 912 |
| 2014-08-22 | 921 | 923 | 903 | 908 | 1,691,200 | 908 |
| 2014-08-21 | 926 | 928 | 920 | 925 | 1,410,400 | 925 |
| 2014-08-20 | 925 | 935 | 922 | 927 | 1,036,300 | 927 |
| 2014-08-19 | 939 | 940 | 927 | 929 | 1,316,200 | 929 |
| 2014-08-18 | 949 | 951 | 933 | 936 | 1,295,800 | 936 |
| 2014-08-15 | 947 | 952 | 946 | 950 | 662,300 | 950 |
| 2014-08-14 | 953 | 956 | 947 | 949 | 734,300 | 949 |
| 2014-08-13 | 938 | 956 | 938 | 954 | 1,146,100 | 954 |
| 2014-08-12 | 933 | 941 | 933 | 939 | 1,211,300 | 939 |
| 2014-08-11 | 934 | 944 | 931 | 941 | 739,900 | 941 |
| 2014-08-08 | 930 | 937 | 918 | 919 | 2,183,100 | 919 |
| 2014-08-07 | 938 | 945 | 932 | 945 | 1,089,300 | 945 |
| 2014-08-06 | 937 | 939 | 929 | 933 | 1,237,700 | 933 |
| 2014-08-05 | 948 | 950 | 938 | 939 | 1,736,100 | 939 |
| 2014-08-04 | 961 | 962 | 952 | 955 | 1,479,000 | 955 |
| 2014-08-01 | 991 | 997 | 967 | 972 | 1,929,800 | 972 |
| 2014-07-31 | 1,000 | 1,014 | 1,000 | 1,006 | 973,000 | 1,006 |
| 2014-07-30 | 991 | 1,000 | 991 | 997 | 861,200 | 997 |
| 2014-07-29 | 995 | 999 | 990 | 997 | 821,800 | 997 |
| 2014-07-28 | 972 | 993 | 970 | 988 | 777,600 | 988 |
| 2014-07-25 | 963 | 972 | 962 | 972 | 508,900 | 972 |
| 2014-07-24 | 961 | 966 | 956 | 959 | 761,300 | 959 |
| 2014-07-23 | 960 | 963 | 950 | 956 | 528,900 | 956 |
| 2014-07-22 | 961 | 967 | 953 | 957 | 799,700 | 957 |
| 2014-07-18 | 948 | 958 | 942 | 954 | 964,600 | 954 |
| 2014-07-17 | 967 | 974 | 960 | 963 | 806,900 | 963 |
| 2014-07-16 | 962 | 972 | 959 | 961 | 919,600 | 961 |
| 2014-07-15 | 950 | 962 | 950 | 958 | 1,403,700 | 958 |
| 2014-07-14 | 948 | 956 | 946 | 952 | 949,800 | 952 |
| 2014-07-11 | 935 | 943 | 933 | 942 | 892,300 | 942 |
| 2014-07-10 | 947 | 950 | 936 | 940 | 938,900 | 940 |
| 2014-07-09 | 947 | 953 | 943 | 949 | 762,400 | 949 |
| 2014-07-08 | 965 | 970 | 952 | 957 | 1,134,600 | 957 |
| 2014-07-07 | 979 | 992 | 975 | 979 | 1,013,300 | 979 |
| 2014-07-04 | 970 | 977 | 964 | 975 | 982,100 | 975 |
| 2014-07-03 | 999 | 1,003 | 960 | 963 | 1,667,600 | 963 |
| 2014-07-02 | 1,001 | 1,020 | 982 | 993 | 2,323,800 | 993 |
| 2014-07-01 | 981 | 1,013 | 976 | 1,004 | 2,531,700 | 1,004 |
| 2014-06-30 | 966 | 973 | 952 | 973 | 1,532,500 | 973 |
| 2014-06-27 | 964 | 969 | 945 | 951 | 1,043,100 | 951 |
| 2014-06-26 | 972 | 972 | 959 | 964 | 734,200 | 964 |
| 2014-06-25 | 961 | 967 | 956 | 966 | 604,800 | 966 |
| 2014-06-24 | 968 | 972 | 956 | 969 | 655,700 | 969 |
| 2014-06-23 | 959 | 968 | 958 | 965 | 1,303,600 | 965 |
| 2014-06-20 | 942 | 952 | 941 | 946 | 1,284,500 | 946 |
| 2014-06-19 | 932 | 948 | 929 | 948 | 1,170,600 | 948 |
| 2014-06-18 | 915 | 928 | 909 | 925 | 1,019,600 | 925 |
| 2014-06-17 | 912 | 912 | 901 | 909 | 1,240,600 | 909 |
| 2014-06-16 | 922 | 929 | 911 | 917 | 791,000 | 917 |
| 2014-06-13 | 910 | 938 | 910 | 935 | 2,091,300 | 935 |
| 2014-06-12 | 935 | 935 | 917 | 926 | 949,500 | 926 |
| 2014-06-11 | 930 | 943 | 926 | 941 | 995,500 | 941 |
| 2014-06-10 | 952 | 955 | 931 | 934 | 978,700 | 934 |
| 2014-06-09 | 960 | 964 | 948 | 954 | 827,400 | 954 |
| 2014-06-06 | 967 | 969 | 952 | 954 | 1,080,000 | 954 |
| 2014-06-05 | 973 | 973 | 961 | 967 | 897,100 | 967 |
| 2014-06-04 | 965 | 968 | 952 | 962 | 1,092,400 | 962 |
| 2014-06-03 | 975 | 975 | 961 | 972 | 2,088,900 | 972 |
| 2014-06-02 | 968 | 970 | 955 | 964 | 2,178,500 | 964 |
| 2014-05-30 | 980 | 988 | 956 | 961 | 2,684,400 | 961 |
| 2014-05-29 | 969 | 978 | 961 | 975 | 1,608,500 | 975 |
| 2014-05-28 | 972 | 983 | 969 | 979 | 2,008,400 | 979 |
| 2014-05-27 | 976 | 985 | 967 | 968 | 1,135,000 | 968 |
| 2014-05-26 | 964 | 974 | 963 | 973 | 1,074,500 | 973 |
| 2014-05-23 | 955 | 964 | 952 | 957 | 939,000 | 957 |
| 2014-05-22 | 940 | 954 | 935 | 953 | 1,034,700 | 953 |
| 2014-05-21 | 945 | 946 | 924 | 927 | 1,056,300 | 927 |
| 2014-05-20 | 950 | 961 | 944 | 949 | 1,284,400 | 949 |
| 2014-05-19 | 940 | 960 | 939 | 946 | 1,008,100 | 946 |
| 2014-05-16 | 936 | 943 | 927 | 940 | 1,313,800 | 940 |
| 2014-05-15 | 942 | 958 | 928 | 953 | 1,171,000 | 953 |
| 2014-05-14 | 932 | 960 | 930 | 950 | 1,201,800 | 950 |
| 2014-05-13 | 965 | 965 | 921 | 935 | 1,481,400 | 935 |
| 2014-05-12 | 946 | 954 | 938 | 939 | 1,013,600 | 939 |
| 2014-05-09 | 939 | 952 | 935 | 943 | 1,158,000 | 943 |
| 2014-05-08 | 919 | 942 | 917 | 939 | 951,300 | 939 |
| 2014-05-07 | 921 | 935 | 911 | 913 | 1,807,200 | 913 |
| 2014-05-02 | 928 | 943 | 926 | 931 | 1,062,100 | 931 |
| 2014-05-01 | 912 | 925 | 908 | 923 | 778,500 | 923 |
| 2014-04-30 | 923 | 926 | 904 | 907 | 1,385,600 | 907 |
| 2014-04-28 | 911 | 922 | 899 | 920 | 863,100 | 920 |
| 2014-04-25 | 915 | 923 | 903 | 914 | 984,400 | 914 |
| 2014-04-24 | 917 | 923 | 903 | 907 | 1,075,100 | 907 |
| 2014-04-23 | 890 | 917 | 889 | 915 | 1,400,800 | 915 |
| 2014-04-22 | 890 | 892 | 875 | 875 | 1,156,500 | 875 |
| 2014-04-21 | 895 | 915 | 873 | 883 | 2,856,700 | 883 |
| 2014-04-18 | 859 | 867 | 854 | 855 | 897,300 | 855 |
| 2014-04-17 | 848 | 865 | 846 | 847 | 1,064,400 | 847 |
| 2014-04-16 | 842 | 858 | 839 | 856 | 828,100 | 856 |
| 2014-04-15 | 841 | 842 | 829 | 832 | 642,700 | 832 |
| 2014-04-14 | 829 | 835 | 822 | 828 | 863,400 | 828 |
| 2014-04-11 | 828 | 842 | 823 | 838 | 2,123,500 | 838 |
| 2014-04-10 | 859 | 868 | 836 | 839 | 1,071,100 | 839 |
| 2014-04-09 | 861 | 861 | 839 | 843 | 1,134,900 | 843 |
| 2014-04-08 | 874 | 875 | 860 | 866 | 753,900 | 866 |
| 2014-04-07 | 882 | 889 | 869 | 874 | 977,600 | 874 |
| 2014-04-04 | 884 | 898 | 882 | 897 | 552,000 | 897 |
| 2014-04-03 | 894 | 896 | 882 | 886 | 1,057,800 | 886 |
| 2014-04-02 | 883 | 909 | 880 | 896 | 1,326,100 | 896 |
| 2014-04-01 | 889 | 893 | 874 | 878 | 1,157,300 | 878 |
| 2014-03-31 | 877 | 885 | 865 | 885 | 1,047,600 | 885 |
| 2014-03-28 | 856 | 874 | 849 | 872 | 1,250,000 | 872 |
| 2014-03-27 | 835 | 854 | 822 | 851 | 2,353,500 | 851 |
| 2014-03-26 | 877 | 886 | 849 | 855 | 2,336,300 | 855 |
| 2014-03-25 | 883 | 896 | 872 | 882 | 1,147,100 | 882 |
| 2014-03-24 | 870 | 903 | 868 | 899 | 1,741,200 | 899 |
| 2014-03-20 | 889 | 892 | 872 | 875 | 2,127,900 | 875 |
| 2014-03-19 | 860 | 888 | 856 | 874 | 1,910,500 | 874 |
| 2014-03-18 | 853 | 868 | 848 | 852 | 1,338,600 | 852 |
| 2014-03-17 | 833 | 840 | 829 | 838 | 1,247,400 | 838 |
| 2014-03-14 | 834 | 839 | 827 | 829 | 3,707,600 | 829 |
| 2014-03-13 | 844 | 853 | 840 | 842 | 628,500 | 842 |
| 2014-03-12 | 854 | 863 | 843 | 843 | 926,600 | 843 |
| 2014-03-11 | 860 | 871 | 857 | 869 | 727,500 | 869 |
| 2014-03-10 | 867 | 874 | 853 | 856 | 857,800 | 856 |
| 2014-03-07 | 870 | 880 | 865 | 876 | 968,600 | 876 |
| 2014-03-06 | 863 | 880 | 854 | 869 | 1,394,700 | 869 |
| 2014-03-05 | 867 | 875 | 859 | 861 | 1,173,400 | 861 |
| 2014-03-04 | 835 | 851 | 830 | 847 | 942,600 | 847 |
| 2014-03-03 | 830 | 839 | 818 | 835 | 864,200 | 835 |
| 2014-02-28 | 858 | 863 | 825 | 837 | 2,932,600 | 837 |
| 2014-02-27 | 881 | 886 | 863 | 867 | 1,208,300 | 867 |
| 2014-02-26 | 883 | 899 | 883 | 891 | 834,900 | 891 |
| 2014-02-25 | 889 | 897 | 879 | 890 | 946,800 | 890 |
| 2014-02-24 | 890 | 905 | 876 | 887 | 1,127,600 | 887 |
| 2014-02-21 | 887 | 901 | 886 | 896 | 944,500 | 896 |
| 2014-02-20 | 907 | 909 | 877 | 879 | 700,200 | 879 |
| 2014-02-19 | 895 | 908 | 891 | 902 | 604,400 | 902 |
| 2014-02-18 | 891 | 915 | 885 | 909 | 1,046,800 | 909 |
| 2014-02-17 | 869 | 884 | 862 | 881 | 755,500 | 881 |
| 2014-02-14 | 891 | 903 | 861 | 870 | 1,613,100 | 870 |
| 2014-02-13 | 910 | 916 | 893 | 897 | 1,071,600 | 897 |
| 2014-02-12 | 902 | 918 | 897 | 913 | 1,182,600 | 913 |
| 2014-02-10 | 908 | 910 | 887 | 900 | 1,200,300 | 900 |
| 2014-02-07 | 870 | 895 | 870 | 893 | 1,195,200 | 893 |
| 2014-02-06 | 889 | 905 | 879 | 882 | 1,656,200 | 882 |
| 2014-02-05 | 900 | 913 | 879 | 903 | 1,707,500 | 903 |
| 2014-02-04 | 906 | 923 | 899 | 900 | 1,554,400 | 900 |
| 2014-02-03 | 959 | 968 | 940 | 940 | 1,061,600 | 940 |
| 2014-01-31 | 983 | 994 | 959 | 973 | 1,515,400 | 973 |
| 2014-01-30 | 974 | 985 | 959 | 970 | 1,220,500 | 970 |
| 2014-01-29 | 993 | 1,007 | 987 | 996 | 1,313,900 | 996 |
| 2014-01-28 | 972 | 990 | 963 | 978 | 1,230,100 | 978 |
| 2014-01-27 | 975 | 980 | 960 | 961 | 1,161,600 | 961 |
| 2014-01-24 | 1,017 | 1,017 | 984 | 990 | 2,228,800 | 990 |
| 2014-01-23 | 1,066 | 1,076 | 1,035 | 1,038 | 1,460,700 | 1,038 |
| 2014-01-22 | 1,056 | 1,062 | 1,040 | 1,055 | 1,105,800 | 1,055 |
| 2014-01-21 | 1,044 | 1,079 | 1,035 | 1,061 | 1,384,800 | 1,061 |
| 2014-01-20 | 1,042 | 1,043 | 1,016 | 1,039 | 1,073,400 | 1,039 |
| 2014-01-17 | 1,033 | 1,050 | 1,030 | 1,045 | 1,210,100 | 1,045 |
| 2014-01-16 | 1,026 | 1,047 | 1,025 | 1,037 | 967,100 | 1,037 |
| 2014-01-15 | 1,010 | 1,025 | 1,009 | 1,025 | 1,207,800 | 1,025 |
| 2014-01-14 | 1,021 | 1,029 | 991 | 993 | 1,590,100 | 993 |
| 2014-01-10 | 1,023 | 1,036 | 1,006 | 1,034 | 1,973,600 | 1,034 |
| 2014-01-09 | 1,041 | 1,044 | 1,023 | 1,036 | 1,042,600 | 1,036 |
| 2014-01-08 | 1,044 | 1,051 | 1,030 | 1,051 | 921,800 | 1,051 |
| 2014-01-07 | 1,027 | 1,042 | 1,023 | 1,032 | 748,100 | 1,032 |
| 2014-01-06 | 1,050 | 1,068 | 1,024 | 1,036 | 1,575,200 | 1,036 |
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
