1. HOME >
  2. 株価時系列 >
  3. 8252 >
  4. 2016年

8252 (株)丸井グループ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6931,7191,6881,707643,1001,707
2016-12-291,7291,7291,7011,714893,6001,714
2016-12-281,7441,7541,7201,726950,2001,726
2016-12-271,7591,7761,7491,763698,1001,763
2016-12-261,7661,7661,7501,757824,7001,757
2016-12-221,7841,7871,7451,7661,521,7001,766
2016-12-211,8301,8391,7701,7822,698,0001,782
2016-12-201,8361,8521,8321,8372,036,7001,837
2016-12-191,8231,8331,8081,8311,270,7001,831
2016-12-161,7941,8371,7941,8291,891,3001,829
2016-12-151,7811,8071,7771,7931,851,7001,793
2016-12-141,7541,7841,7421,7802,209,5001,780
2016-12-131,7361,7541,7241,7542,023,7001,754
2016-12-121,7301,7531,7181,7362,054,7001,736
2016-12-091,7221,7451,7121,7233,448,3001,723
2016-12-081,6601,6871,6351,6852,182,8001,685
2016-12-071,5931,6241,5841,6231,705,4001,623
2016-12-061,5661,5861,5651,5731,011,2001,573
2016-12-051,5631,5661,5481,555820,6001,555
2016-12-021,5691,5881,5601,5671,288,7001,567
2016-12-011,5761,6021,5481,5822,067,4001,582
2016-11-301,5511,5841,5451,5761,622,2001,576
2016-11-291,5451,5571,5301,5481,384,2001,548
2016-11-281,5541,5651,5281,5641,108,5001,564
2016-11-251,5801,5961,5571,5701,076,7001,570
2016-11-241,5721,5891,5701,5841,193,7001,584
2016-11-221,5471,5561,5241,554870,0001,554
2016-11-211,5201,5601,5181,5471,273,2001,547
2016-11-181,5121,5261,5051,5201,744,7001,520
2016-11-171,5001,5021,4641,4891,529,3001,489
2016-11-161,4771,4981,4701,4891,121,8001,489
2016-11-151,4491,4701,4431,4651,359,5001,465
2016-11-141,4291,4521,4201,4451,756,0001,445
2016-11-111,4281,4311,3971,4061,871,6001,406
2016-11-101,3751,4051,3511,3982,094,7001,398
2016-11-091,3871,4001,2591,2843,899,5001,284
2016-11-081,4151,4171,3731,3902,344,3001,390
2016-11-071,4851,4851,4091,4152,517,7001,415
2016-11-041,4551,4561,4121,4261,419,3001,426
2016-11-021,4671,4681,4481,461747,1001,461
2016-11-011,4821,4931,4631,486893,0001,486
2016-10-311,4791,4991,4721,4751,043,7001,475
2016-10-281,4701,5061,4701,5003,219,5001,500
2016-10-271,4491,4681,4391,460945,7001,460
2016-10-261,4541,4641,4471,456916,2001,456
2016-10-251,4471,4601,4431,459825,8001,459
2016-10-241,4461,4551,4321,440754,6001,440
2016-10-211,4401,4561,4271,4381,021,2001,438
2016-10-201,3981,4381,3981,4371,246,7001,437
2016-10-191,3751,3941,3731,389881,4001,389
2016-10-171,3711,3821,3571,377894,5001,377
2016-10-131,3891,3891,3641,3731,012,8001,373
2016-10-121,3681,3971,3571,3841,173,7001,384
2016-10-111,3921,3981,3771,3821,085,8001,382
2016-10-071,4251,4271,3771,3891,004,1001,389
2016-10-061,4351,4411,4171,4251,315,4001,425
2016-10-051,4111,4331,3871,4222,183,7001,422
2016-10-041,3711,3781,3491,355930,4001,355
2016-10-031,3581,3971,3501,3681,177,4001,368
2016-09-301,3321,3391,3051,3281,715,6001,328
2016-09-291,3371,3591,3321,3511,238,9001,351
2016-09-281,3341,3461,3191,3271,733,4001,327
2016-09-271,3681,3801,3361,3801,561,5001,380
2016-09-261,4011,4181,3811,3841,163,6001,384
2016-09-231,4641,4651,4101,4141,754,2001,414
2016-09-211,4221,4751,4051,4731,802,4001,473
2016-09-201,4361,4361,4051,4111,681,1001,411
2016-09-161,4001,4681,3951,4482,306,2001,448
2016-09-151,4001,4211,3871,3931,524,9001,393
2016-09-141,4071,4301,4001,410968,7001,410
2016-09-131,4181,4521,3971,4061,371,9001,406
2016-09-121,4231,4311,3901,3951,207,5001,395
2016-09-091,4141,4601,4111,4512,367,3001,451
2016-09-081,3841,4001,3771,4001,144,4001,400
2016-09-071,3751,3811,3631,3781,398,9001,378
2016-09-061,3621,3971,3621,3821,147,1001,382
2016-09-051,3591,3781,3511,3551,425,0001,355
2016-09-021,3151,3681,3091,3562,089,6001,356
2016-09-011,2641,3171,2631,3151,879,8001,315
2016-08-311,2811,2831,2491,2611,813,3001,261
2016-08-301,3131,3131,2791,2831,743,2001,283
2016-08-291,3121,3271,3031,3191,298,6001,319
2016-08-261,3221,3231,2721,3021,744,3001,302
2016-08-251,3491,3501,3171,3331,825,6001,333
2016-08-241,3471,3721,3421,3551,219,4001,355
2016-08-231,3531,3671,3361,3491,065,2001,349
2016-08-221,3481,3631,3371,356939,0001,356
2016-08-191,3591,3631,3341,3451,165,0001,345
2016-08-181,3561,3711,3461,350967,4001,350
2016-08-171,3291,3741,3201,3661,245,3001,366
2016-08-161,3701,3761,3341,3371,309,9001,337
2016-08-151,3791,3921,3691,370847,2001,370
2016-08-121,3611,3911,3501,3811,572,5001,381
2016-08-101,3101,3511,3091,3342,062,9001,334
2016-08-091,2751,2871,2591,2861,888,7001,286
2016-08-081,2951,2971,2751,2821,682,9001,282
2016-08-051,3311,3321,2751,2782,837,4001,278
2016-08-041,3471,3641,3181,3361,900,9001,336
2016-08-031,3681,3881,3321,3342,405,5001,334
2016-08-021,4691,4911,4551,4581,051,2001,458
2016-08-011,4841,5191,4671,5001,088,3001,500
2016-07-291,4441,4951,4351,4901,720,8001,490
2016-07-281,5081,5081,4591,468922,9001,468
2016-07-271,4901,5321,4881,5221,341,8001,522
2016-07-261,5161,5161,4761,484875,7001,484
2016-07-251,5031,5421,4991,518819,4001,518
2016-07-221,5041,5181,4911,503855,0001,503
2016-07-211,5331,5431,5181,525799,8001,525
2016-07-201,5261,5331,4951,5021,306,0001,502
2016-07-191,5061,5361,4881,5361,361,7001,536
2016-07-151,5321,5361,4921,5001,264,8001,500
2016-07-141,5251,5421,5151,534883,4001,534
2016-07-131,5291,5391,5041,5131,129,2001,513
2016-07-121,5151,5391,4861,5001,841,2001,500
2016-07-111,4401,5171,4381,5072,594,0001,507
2016-07-081,4071,4431,3981,3992,384,0001,399
2016-07-071,4081,4131,3871,3971,958,5001,397
2016-07-061,4311,4321,3921,4101,667,4001,410
2016-07-051,4371,4551,4361,4502,149,0001,450
2016-07-041,3831,4441,3831,4322,012,0001,432
2016-07-011,3721,3911,3571,3801,415,6001,380
2016-06-301,3771,3891,3691,3721,380,4001,372
2016-06-291,3831,3951,3531,3691,469,2001,369
2016-06-281,3421,3901,3301,3771,722,1001,377
2016-06-271,3551,3621,3341,3541,781,4001,354
2016-06-241,4451,4631,3271,3412,602,1001,341
2016-06-231,4331,4411,4161,4401,029,7001,440
2016-06-221,4331,4381,4051,4261,306,4001,426
2016-06-211,4361,4431,4101,4421,210,5001,442
2016-06-201,4461,4561,4371,4461,413,2001,446
2016-06-171,4521,4541,4141,4161,759,5001,416
2016-06-161,4691,4741,4261,4321,813,0001,432
2016-06-151,4681,4851,4551,4731,571,4001,473
2016-06-141,5161,5261,4651,4702,136,1001,470
2016-06-131,5551,5591,5111,5262,214,0001,526
2016-06-101,6031,6151,5861,5912,982,8001,591
2016-06-091,6371,6511,6211,6291,527,6001,629
2016-06-081,6201,6661,6121,6601,646,5001,660
2016-06-071,5991,6361,5881,6201,598,0001,620
2016-06-061,5621,6001,5561,5971,076,0001,597
2016-06-031,5681,6021,5661,5931,053,7001,593
2016-06-021,5821,5861,5511,5611,566,2001,561
2016-06-011,6011,6221,5911,5991,068,0001,599
2016-05-311,6111,6331,6041,6271,812,8001,627
2016-05-301,6151,6291,5991,6251,018,1001,625
2016-05-271,5891,6031,5781,5991,569,0001,599
2016-05-261,5921,5961,5751,5811,007,9001,581
2016-05-251,5941,6001,5671,5731,520,7001,573
2016-05-241,5761,5821,5501,5541,944,8001,554
2016-05-231,6061,6061,5601,5762,260,1001,576
2016-05-201,6041,6131,5811,5932,765,9001,593
2016-05-191,6671,6671,6131,6202,024,7001,620
2016-05-181,7051,7131,6361,6553,870,3001,655
2016-05-171,7071,7221,6941,7171,681,1001,717
2016-05-161,7821,7851,7071,7153,349,2001,715
2016-05-131,8001,8021,7661,7794,007,8001,779
2016-05-121,6751,7031,6581,6761,662,2001,676
2016-05-111,7181,7371,6921,6951,046,0001,695
2016-05-101,6741,7151,6681,7141,495,9001,714
2016-05-091,6651,6791,6491,6751,124,9001,675
2016-05-061,6451,6511,6111,6371,950,8001,637
2016-05-021,6361,6511,6301,6401,090,2001,640
2016-04-281,7601,7991,6911,6931,762,5001,693
2016-04-271,7501,7651,7391,7401,450,4001,740
2016-04-261,7281,7531,7241,7421,379,1001,742
2016-04-251,7201,7351,7021,7181,371,2001,718
2016-04-221,7071,7221,6941,7181,427,4001,718
2016-04-211,7051,7261,6941,7222,209,0001,722
2016-04-201,6611,6651,6381,6551,272,9001,655
2016-04-191,6211,6611,6121,6521,433,1001,652
2016-04-181,6021,6171,5801,5871,261,9001,587
2016-04-151,6261,6471,6221,6451,412,9001,645
2016-04-141,6091,6381,5911,6381,945,0001,638
2016-04-131,5471,5741,5431,5701,777,8001,570
2016-04-121,5211,5331,5061,5281,519,7001,528
2016-04-111,5181,5271,4891,5041,835,2001,504
2016-04-081,4821,5261,4671,5072,403,7001,507
2016-04-071,4991,5001,4631,4752,129,6001,475
2016-04-061,5121,5251,4841,5001,838,7001,500
2016-04-051,5321,5581,5081,5121,418,0001,512
2016-04-041,5171,5641,5031,5382,312,4001,538
2016-04-011,6081,6161,5401,5411,559,8001,541
2016-03-311,6461,6631,6121,6132,211,8001,613
2016-03-301,6291,6671,6181,6361,558,9001,636
2016-03-291,6101,6421,5891,6291,310,4001,629
2016-03-281,5821,6211,5771,6181,367,6001,618
2016-03-251,5611,5841,5601,5721,014,0001,572
2016-03-241,5691,5901,5581,5631,301,2001,563
2016-03-231,5921,6001,5661,5751,709,0001,575
2016-03-221,5981,6121,5761,5921,144,8001,592
2016-03-181,6261,6261,5721,5831,895,5001,583
2016-03-171,6381,6621,6201,6301,601,0001,630
2016-03-161,6371,6581,6251,6301,301,9001,630
2016-03-151,6531,6801,6371,6481,496,2001,648
2016-03-141,6281,6671,6251,6631,359,4001,663
2016-03-111,5681,6121,5631,6042,335,0001,604
2016-03-101,5721,6051,5601,5981,355,9001,598
2016-03-091,5631,5721,5371,5591,940,7001,559
2016-03-081,6111,6191,5671,5882,043,7001,588
2016-03-071,6731,6771,6041,6121,984,8001,612
2016-03-041,6231,6571,6071,6441,799,7001,644
2016-03-031,5941,6341,5731,6091,758,4001,609
2016-03-021,6021,6291,5841,6091,572,6001,609
2016-03-011,5481,5841,5421,5761,739,2001,576
2016-02-291,5801,6011,5471,5472,125,3001,547
2016-02-261,5371,6091,5371,5672,297,5001,567
2016-02-251,5041,5341,4911,5252,279,1001,525
2016-02-241,4781,5171,4641,4901,801,1001,490
2016-02-231,5181,5621,4881,4992,139,1001,499
2016-02-221,4751,5181,4591,5002,348,8001,500
2016-02-191,4701,4931,4591,4821,098,9001,482
2016-02-181,5121,5261,4751,4861,795,7001,486
2016-02-171,5111,5161,4541,4821,720,4001,482
2016-02-161,4931,5471,4751,5132,361,8001,513
2016-02-151,4511,5101,4401,5004,038,1001,500
2016-02-121,4731,4961,4301,4573,492,5001,457
2016-02-101,5811,5911,4931,5342,612,0001,534
2016-02-091,5891,5991,5631,5812,698,9001,581
2016-02-081,6101,6661,6061,6562,673,5001,656
2016-02-051,6581,6621,5821,6144,097,1001,614
2016-02-041,8491,8491,7411,7602,091,2001,760
2016-02-031,8951,9141,8621,8731,798,9001,873
2016-02-021,9341,9721,9211,9381,742,8001,938
2016-02-011,9011,9391,8851,9342,026,5001,934
2016-01-291,8251,8981,7931,8923,138,4001,892
2016-01-281,7591,8491,7481,8223,161,9001,822
2016-01-271,7581,7691,7341,7581,674,5001,758
2016-01-261,7651,7711,7241,7322,249,6001,732
2016-01-251,7631,8291,7591,8201,891,7001,820
2016-01-221,7411,7751,6931,7691,887,9001,769
2016-01-211,6951,7351,6721,6723,497,5001,672
2016-01-201,7381,7451,6781,6801,707,2001,680
2016-01-191,7291,7361,7031,7332,766,7001,733
2016-01-181,7771,7871,7251,7482,842,5001,748
2016-01-151,8401,8731,7921,8082,215,0001,808
2016-01-141,8091,8131,7561,8042,436,3001,804
2016-01-131,8501,8611,7941,8563,053,0001,856
2016-01-121,8541,8921,8391,8482,315,8001,848
2016-01-081,8951,9341,8641,8942,708,4001,894
2016-01-071,9151,9721,9121,9282,940,3001,928
2016-01-061,9271,9771,9041,9332,029,1001,933
2016-01-051,9111,9701,8821,9442,709,0001,944
2016-01-041,9681,9801,8991,9052,061,0001,905

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