8252 (株)丸井グループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,179	2,186	2,118	2,133	1,276,400	2,133
2018-12-27	2,190	2,228	2,151	2,197	1,878,300	2,197
2018-12-26	2,107	2,164	2,099	2,140	1,116,300	2,140
2018-12-25	2,077	2,094	2,033	2,084	1,056,900	2,084
2018-12-21	2,183	2,192	2,126	2,144	1,094,500	2,144
2018-12-20	2,217	2,242	2,173	2,181	923,600	2,181
2018-12-19	2,232	2,252	2,209	2,246	1,286,600	2,246
2018-12-18	2,276	2,276	2,224	2,255	1,455,600	2,255
2018-12-17	2,299	2,306	2,246	2,297	928,000	2,297
2018-12-14	2,280	2,327	2,264	2,287	1,625,800	2,287
2018-12-13	2,308	2,330	2,278	2,300	1,053,700	2,300
2018-12-12	2,308	2,325	2,284	2,317	1,091,600	2,317
2018-12-11	2,279	2,303	2,269	2,280	1,057,500	2,280
2018-12-10	2,328	2,339	2,281	2,292	868,200	2,292
2018-12-07	2,338	2,385	2,302	2,380	1,307,500	2,380
2018-12-06	2,381	2,404	2,336	2,355	971,600	2,355
2018-12-05	2,400	2,418	2,373	2,388	1,010,900	2,388
2018-12-04	2,523	2,538	2,436	2,441	896,500	2,441
2018-12-03	2,459	2,502	2,432	2,490	872,100	2,490
2018-11-30	2,479	2,496	2,443	2,447	1,210,500	2,447
2018-11-29	2,503	2,510	2,452	2,461	936,900	2,461
2018-11-28	2,483	2,507	2,471	2,479	1,082,900	2,479
2018-11-27	2,451	2,478	2,423	2,460	1,031,400	2,460
2018-11-26	2,439	2,461	2,407	2,420	891,900	2,420
2018-11-22	2,372	2,426	2,367	2,419	981,900	2,419
2018-11-21	2,373	2,394	2,331	2,349	1,247,700	2,349
2018-11-20	2,464	2,486	2,425	2,434	1,110,900	2,434
2018-11-19	2,488	2,514	2,443	2,466	1,221,900	2,466
2018-11-16	2,569	2,595	2,516	2,537	894,300	2,537
2018-11-15	2,500	2,578	2,491	2,569	1,135,200	2,569
2018-11-14	2,600	2,612	2,496	2,510	1,439,700	2,510
2018-11-13	2,662	2,664	2,574	2,608	1,183,500	2,608
2018-11-12	2,632	2,697	2,632	2,692	1,516,100	2,692
2018-11-09	2,700	2,700	2,591	2,632	2,607,000	2,632
2018-11-08	2,445	2,489	2,437	2,459	1,069,600	2,459
2018-11-07	2,467	2,489	2,411	2,421	1,489,100	2,421
2018-11-06	2,385	2,483	2,372	2,461	1,277,300	2,461
2018-11-05	2,423	2,442	2,377	2,378	1,272,500	2,378
2018-11-02	2,457	2,467	2,398	2,437	1,455,000	2,437
2018-11-01	2,414	2,489	2,393	2,469	1,360,300	2,469
2018-10-31	2,403	2,435	2,389	2,430	1,579,700	2,430
2018-10-30	2,406	2,441	2,389	2,423	2,463,700	2,423
2018-10-29	2,407	2,447	2,401	2,424	1,196,000	2,424
2018-10-26	2,436	2,453	2,412	2,429	1,464,300	2,429
2018-10-25	2,402	2,448	2,384	2,426	1,539,400	2,426
2018-10-24	2,453	2,479	2,414	2,465	1,328,300	2,465
2018-10-23	2,484	2,487	2,403	2,426	1,583,000	2,426
2018-10-22	2,445	2,539	2,428	2,494	1,729,300	2,494
2018-10-19	2,579	2,596	2,335	2,460	3,864,500	2,460
2018-10-18	2,580	2,624	2,571	2,618	1,303,100	2,618
2018-10-17	2,553	2,592	2,527	2,585	1,498,300	2,585
2018-10-16	2,479	2,504	2,453	2,503	1,228,600	2,503
2018-10-15	2,501	2,523	2,485	2,487	1,261,100	2,487
2018-10-12	2,470	2,515	2,443	2,483	1,553,100	2,483
2018-10-11	2,481	2,530	2,462	2,520	1,861,500	2,520
2018-10-10	2,485	2,558	2,473	2,552	2,369,700	2,552
2018-10-09	2,383	2,469	2,373	2,455	2,793,000	2,455
2018-10-05	2,513	2,531	2,463	2,463	2,798,700	2,463
2018-10-04	2,642	2,655	2,547	2,557	2,222,000	2,557
2018-10-03	2,652	2,690	2,640	2,673	1,749,600	2,673
2018-10-02	2,681	2,688	2,611	2,628	3,671,400	2,628
2018-10-01	2,794	2,794	2,701	2,736	2,006,300	2,736
2018-09-28	2,821	2,861	2,793	2,804	1,703,200	2,804
2018-09-27	2,791	2,848	2,777	2,782	1,731,100	2,782
2018-09-26	2,688	2,746	2,687	2,746	1,039,900	2,746
2018-09-25	2,671	2,711	2,658	2,698	1,139,800	2,698
2018-09-21	2,690	2,703	2,664	2,689	1,970,800	2,689
2018-09-20	2,690	2,691	2,640	2,669	1,610,700	2,669
2018-09-19	2,710	2,730	2,683	2,690	1,365,400	2,690
2018-09-18	2,588	2,694	2,588	2,677	2,336,100	2,677
2018-09-14	2,643	2,653	2,553	2,569	1,988,000	2,569
2018-09-13	2,572	2,632	2,566	2,624	1,020,000	2,624
2018-09-12	2,500	2,596	2,487	2,578	1,330,400	2,578
2018-09-11	2,524	2,554	2,518	2,546	1,180,300	2,546
2018-09-10	2,483	2,509	2,465	2,500	973,800	2,500
2018-09-07	2,435	2,488	2,435	2,483	1,154,600	2,483
2018-09-06	2,441	2,442	2,418	2,435	900,900	2,435
2018-09-05	2,470	2,475	2,451	2,459	915,800	2,459
2018-09-04	2,490	2,495	2,466	2,482	1,011,200	2,482
2018-09-03	2,479	2,495	2,473	2,490	803,300	2,490
2018-08-31	2,449	2,459	2,428	2,455	1,531,800	2,455
2018-08-30	2,435	2,453	2,416	2,440	2,794,300	2,440
2018-08-29	2,452	2,456	2,413	2,417	1,250,200	2,417
2018-08-28	2,445	2,470	2,433	2,456	1,075,500	2,456
2018-08-27	2,438	2,452	2,424	2,445	918,500	2,445
2018-08-24	2,441	2,454	2,422	2,426	1,051,100	2,426
2018-08-23	2,410	2,446	2,396	2,441	888,000	2,441
2018-08-22	2,382	2,413	2,378	2,410	774,200	2,410
2018-08-21	2,345	2,382	2,336	2,375	988,900	2,375
2018-08-20	2,344	2,352	2,336	2,344	665,800	2,344
2018-08-17	2,292	2,348	2,286	2,344	1,103,500	2,344
2018-08-16	2,320	2,320	2,256	2,284	1,395,600	2,284
2018-08-15	2,364	2,370	2,334	2,339	1,054,400	2,339
2018-08-14	2,360	2,378	2,340	2,371	1,048,500	2,371
2018-08-13	2,321	2,361	2,309	2,344	1,182,800	2,344
2018-08-10	2,353	2,430	2,290	2,321	2,113,900	2,321
2018-08-09	2,329	2,345	2,285	2,293	1,032,700	2,293
2018-08-08	2,312	2,350	2,308	2,319	1,069,200	2,319
2018-08-07	2,272	2,300	2,261	2,297	672,300	2,297
2018-08-06	2,236	2,276	2,236	2,272	509,500	2,272
2018-08-03	2,234	2,244	2,221	2,227	571,800	2,227
2018-08-02	2,225	2,259	2,213	2,231	597,500	2,231
2018-08-01	2,210	2,244	2,208	2,239	888,200	2,239
2018-07-31	2,222	2,237	2,189	2,216	1,598,500	2,216
2018-07-30	2,230	2,239	2,196	2,231	834,300	2,231
2018-07-27	2,229	2,252	2,226	2,244	768,800	2,244
2018-07-26	2,245	2,247	2,219	2,235	795,700	2,235
2018-07-25	2,240	2,246	2,225	2,229	555,600	2,229
2018-07-24	2,254	2,256	2,223	2,226	603,600	2,226
2018-07-23	2,225	2,238	2,223	2,234	706,100	2,234
2018-07-20	2,221	2,229	2,195	2,224	804,200	2,224
2018-07-19	2,242	2,251	2,213	2,217	1,153,400	2,217
2018-07-18	2,237	2,254	2,225	2,230	1,150,900	2,230
2018-07-17	2,179	2,211	2,179	2,205	983,200	2,205
2018-07-13	2,178	2,181	2,143	2,157	1,301,000	2,157
2018-07-12	2,134	2,163	2,120	2,147	915,300	2,147
2018-07-11	2,139	2,169	2,127	2,137	1,066,500	2,137
2018-07-10	2,172	2,187	2,150	2,159	1,491,300	2,159
2018-07-09	2,191	2,198	2,171	2,177	821,100	2,177
2018-07-06	2,194	2,220	2,182	2,201	1,213,800	2,201
2018-07-05	2,205	2,211	2,149	2,170	1,104,100	2,170
2018-07-04	2,170	2,212	2,169	2,204	1,004,900	2,204
2018-07-03	2,222	2,247	2,171	2,191	1,312,500	2,191
2018-07-02	2,326	2,327	2,204	2,209	1,318,200	2,209
2018-06-29	2,350	2,355	2,315	2,334	1,300,100	2,334
2018-06-28	2,359	2,359	2,319	2,335	2,100,000	2,335
2018-06-27	2,348	2,354	2,314	2,350	1,248,400	2,350
2018-06-26	2,380	2,383	2,334	2,346	1,673,600	2,346
2018-06-25	2,337	2,354	2,328	2,339	1,300,300	2,339
2018-06-22	2,315	2,328	2,303	2,321	608,100	2,321
2018-06-21	2,310	2,333	2,308	2,318	1,111,900	2,318
2018-06-20	2,308	2,350	2,307	2,335	1,211,900	2,335
2018-06-19	2,355	2,362	2,314	2,318	1,721,400	2,318
2018-06-18	2,405	2,411	2,374	2,379	1,099,400	2,379
2018-06-15	2,393	2,419	2,380	2,400	1,884,600	2,400
2018-06-14	2,405	2,413	2,360	2,361	1,310,500	2,361
2018-06-13	2,389	2,421	2,376	2,405	886,300	2,405
2018-06-12	2,369	2,422	2,357	2,392	1,607,600	2,392
2018-06-11	2,331	2,359	2,324	2,352	994,500	2,352
2018-06-08	2,324	2,356	2,298	2,319	2,740,100	2,319
2018-06-07	2,279	2,280	2,256	2,274	848,700	2,274
2018-06-06	2,250	2,270	2,241	2,264	758,500	2,264
2018-06-05	2,250	2,250	2,221	2,238	713,600	2,238
2018-06-04	2,223	2,243	2,214	2,219	812,900	2,219
2018-06-01	2,190	2,218	2,177	2,195	837,400	2,195
2018-05-31	2,206	2,243	2,198	2,211	1,335,200	2,211
2018-05-30	2,181	2,214	2,178	2,181	1,048,000	2,181
2018-05-29	2,238	2,238	2,205	2,214	779,400	2,214
2018-05-28	2,261	2,280	2,243	2,247	899,200	2,247
2018-05-25	2,248	2,259	2,233	2,237	614,300	2,237
2018-05-24	2,260	2,270	2,217	2,248	1,292,600	2,248
2018-05-23	2,217	2,254	2,214	2,246	1,068,500	2,246
2018-05-22	2,240	2,258	2,227	2,249	1,052,100	2,249
2018-05-21	2,230	2,244	2,213	2,235	1,296,300	2,235
2018-05-18	2,225	2,225	2,183	2,210	1,710,700	2,210
2018-05-17	2,281	2,284	2,253	2,256	863,700	2,256
2018-05-16	2,297	2,316	2,277	2,281	936,800	2,281
2018-05-15	2,295	2,304	2,275	2,297	1,135,400	2,297
2018-05-14	2,346	2,351	2,295	2,311	1,347,700	2,311
2018-05-11	2,301	2,390	2,293	2,369	2,402,000	2,369
2018-05-10	2,235	2,250	2,219	2,242	987,800	2,242
2018-05-09	2,243	2,246	2,220	2,235	979,500	2,235
2018-05-08	2,297	2,300	2,237	2,243	1,294,000	2,243
2018-05-07	2,314	2,329	2,303	2,316	1,101,100	2,316
2018-05-02	2,340	2,343	2,288	2,314	1,161,800	2,314
2018-05-01	2,288	2,321	2,278	2,315	1,026,700	2,315
2018-04-27	2,244	2,282	2,236	2,275	1,044,200	2,275
2018-04-26	2,240	2,243	2,216	2,234	805,700	2,234
2018-04-25	2,209	2,251	2,202	2,236	708,600	2,236
2018-04-24	2,243	2,245	2,224	2,234	863,900	2,234
2018-04-23	2,243	2,252	2,232	2,237	786,000	2,237
2018-04-20	2,248	2,284	2,241	2,258	714,700	2,258
2018-04-19	2,256	2,274	2,240	2,244	1,246,200	2,244
2018-04-18	2,182	2,248	2,182	2,236	1,110,900	2,236
2018-04-17	2,178	2,193	2,164	2,181	859,400	2,181
2018-04-16	2,174	2,195	2,167	2,180	671,600	2,180
2018-04-13	2,197	2,197	2,159	2,170	977,500	2,170
2018-04-12	2,167	2,192	2,159	2,183	1,147,100	2,183
2018-04-11	2,264	2,280	2,176	2,183	1,801,900	2,183
2018-04-10	2,267	2,298	2,255	2,266	1,656,700	2,266
2018-04-09	2,285	2,320	2,279	2,313	1,255,600	2,313
2018-04-06	2,278	2,315	2,269	2,283	1,435,900	2,283
2018-04-05	2,300	2,312	2,268	2,273	1,363,800	2,273
2018-04-04	2,220	2,269	2,212	2,260	1,512,600	2,260
2018-04-03	2,149	2,216	2,143	2,209	1,576,700	2,209
2018-03-30	2,140	2,170	2,122	2,168	1,352,300	2,168
2018-03-29	2,099	2,122	2,089	2,120	2,091,900	2,120
2018-03-28	2,008	2,074	1,996	2,071	1,818,000	2,071
2018-03-27	2,008	2,050	1,996	2,050	1,433,400	2,050
2018-03-26	1,960	1,978	1,926	1,978	1,930,500	1,978
2018-03-23	1,972	2,026	1,970	1,982	2,268,500	1,982
2018-03-22	1,982	2,015	1,969	2,013	1,688,200	2,013
2018-03-20	2,030	2,033	1,992	2,005	1,307,400	2,005
2018-03-19	2,097	2,099	2,030	2,060	1,207,500	2,060
2018-03-16	2,094	2,142	2,086	2,102	1,978,900	2,102
2018-03-15	2,050	2,103	2,041	2,095	2,806,900	2,095
2018-03-14	1,980	1,989	1,936	1,951	1,315,000	1,951
2018-03-13	1,993	1,997	1,979	1,997	869,900	1,997
2018-03-12	1,982	2,001	1,973	1,994	973,900	1,994
2018-03-09	1,989	2,019	1,952	1,957	1,896,800	1,957
2018-03-08	2,017	2,017	1,971	1,978	1,303,600	1,978
2018-03-07	2,002	2,021	1,988	1,999	1,296,600	1,999
2018-03-06	1,983	2,026	1,972	2,014	1,161,700	2,014
2018-03-05	1,931	1,978	1,931	1,957	858,800	1,957
2018-03-02	1,964	1,965	1,912	1,945	1,922,400	1,945
2018-03-01	2,058	2,058	2,003	2,014	1,210,700	2,014
2018-02-28	2,042	2,075	2,040	2,061	1,282,900	2,061
2018-02-27	2,057	2,057	2,027	2,052	932,200	2,052
2018-02-26	2,024	2,055	2,020	2,042	863,300	2,042
2018-02-23	2,026	2,033	2,012	2,024	806,000	2,024
2018-02-22	2,009	2,025	1,994	2,017	1,057,500	2,017
2018-02-21	2,015	2,041	2,002	2,012	1,222,000	2,012
2018-02-20	2,001	2,024	1,987	2,018	839,000	2,018
2018-02-19	1,967	2,007	1,957	2,004	831,000	2,004
2018-02-16	1,950	1,973	1,943	1,952	877,700	1,952
2018-02-15	1,939	1,947	1,913	1,938	1,017,800	1,938
2018-02-14	1,888	1,908	1,867	1,895	1,457,800	1,895
2018-02-13	1,920	1,946	1,885	1,888	1,401,500	1,888
2018-02-09	1,895	1,928	1,887	1,912	2,099,800	1,912
2018-02-08	1,959	1,984	1,943	1,975	1,658,200	1,975
2018-02-07	1,909	2,003	1,909	1,912	2,397,400	1,912
2018-02-06	1,900	1,900	1,823	1,872	2,324,200	1,872
2018-02-05	2,052	2,052	1,973	1,980	1,594,000	1,980
2018-02-02	2,021	2,103	2,011	2,089	2,298,700	2,089
2018-02-01	1,984	2,025	1,974	2,021	1,296,900	2,021
2018-01-31	2,000	2,009	1,984	1,986	1,517,500	1,986
2018-01-30	2,024	2,031	1,999	2,012	1,126,700	2,012
2018-01-29	2,040	2,053	2,029	2,032	905,100	2,032
2018-01-26	2,046	2,058	2,033	2,042	1,131,000	2,042
2018-01-25	2,084	2,090	2,037	2,038	1,212,600	2,038
2018-01-24	2,050	2,105	2,048	2,094	1,358,300	2,094
2018-01-23	2,039	2,061	2,034	2,058	1,031,200	2,058
2018-01-22	2,044	2,053	2,019	2,039	1,026,200	2,039
2018-01-19	2,036	2,055	2,031	2,048	1,210,300	2,048
2018-01-18	2,084	2,093	2,034	2,037	1,704,800	2,037
2018-01-17	2,063	2,064	2,039	2,051	1,027,800	2,051
2018-01-16	2,077	2,089	2,068	2,077	742,200	2,077
2018-01-15	2,061	2,087	2,058	2,084	1,083,000	2,084
2018-01-12	2,074	2,079	2,052	2,061	1,216,900	2,061
2018-01-11	2,066	2,075	2,042	2,074	1,023,400	2,074
2018-01-10	2,074	2,083	2,061	2,063	1,261,100	2,063
2018-01-09	2,098	2,108	2,067	2,074	1,773,800	2,074
2018-01-05	2,112	2,112	2,045	2,086	1,849,000	2,086
2018-01-04	2,063	2,102	2,062	2,102	1,489,900	2,102

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 [2018年度]

8252 (株)丸井グループの時系列データ [2018年度]