8252 (株)丸井グループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,678	2,689	2,650	2,668	529,000	2,668
2019-12-27	2,650	2,690	2,641	2,669	425,900	2,669
2019-12-26	2,638	2,659	2,629	2,650	322,600	2,650
2019-12-25	2,630	2,644	2,613	2,630	314,100	2,630
2019-12-24	2,636	2,661	2,635	2,648	491,100	2,648
2019-12-23	2,605	2,636	2,605	2,622	477,500	2,622
2019-12-20	2,625	2,642	2,605	2,605	836,600	2,605
2019-12-19	2,643	2,658	2,612	2,619	900,500	2,619
2019-12-18	2,692	2,699	2,657	2,662	867,000	2,662
2019-12-17	2,699	2,700	2,671	2,681	796,000	2,681
2019-12-16	2,690	2,706	2,685	2,699	618,700	2,699
2019-12-13	2,705	2,745	2,684	2,692	1,429,600	2,692
2019-12-12	2,693	2,693	2,658	2,667	532,400	2,667
2019-12-11	2,699	2,724	2,672	2,703	1,200,900	2,703
2019-12-10	2,646	2,670	2,631	2,659	686,800	2,659
2019-12-09	2,679	2,684	2,660	2,663	620,100	2,663
2019-12-06	2,663	2,664	2,633	2,647	493,200	2,647
2019-12-05	2,656	2,672	2,635	2,648	704,100	2,648
2019-12-04	2,627	2,649	2,619	2,645	585,600	2,645
2019-12-03	2,633	2,659	2,628	2,654	728,900	2,654
2019-12-02	2,638	2,676	2,623	2,651	443,100	2,651
2019-11-29	2,657	2,664	2,630	2,634	738,500	2,634
2019-11-28	2,656	2,691	2,645	2,657	633,700	2,657
2019-11-27	2,677	2,687	2,633	2,640	915,200	2,640
2019-11-26	2,685	2,689	2,659	2,670	766,300	2,670
2019-11-25	2,708	2,711	2,681	2,695	473,500	2,695
2019-11-22	2,651	2,689	2,642	2,683	863,800	2,683
2019-11-21	2,637	2,659	2,614	2,651	931,600	2,651
2019-11-20	2,620	2,652	2,611	2,652	651,100	2,652
2019-11-19	2,601	2,645	2,591	2,644	556,300	2,644
2019-11-18	2,596	2,611	2,572	2,600	1,172,000	2,600
2019-11-15	2,560	2,597	2,546	2,579	816,300	2,579
2019-11-14	2,536	2,544	2,506	2,530	476,000	2,530
2019-11-13	2,579	2,579	2,503	2,525	951,200	2,525
2019-11-12	2,564	2,581	2,537	2,579	766,500	2,579
2019-11-11	2,493	2,565	2,493	2,556	779,300	2,556
2019-11-08	2,578	2,688	2,519	2,530	2,715,200	2,530
2019-11-07	2,500	2,501	2,451	2,478	1,118,400	2,478
2019-11-06	2,490	2,512	2,468	2,493	1,093,800	2,493
2019-11-05	2,444	2,461	2,412	2,461	1,124,700	2,461
2019-11-01	2,417	2,438	2,403	2,436	719,200	2,436
2019-10-31	2,432	2,440	2,407	2,417	911,500	2,417
2019-10-30	2,444	2,448	2,404	2,417	1,797,700	2,417
2019-10-29	2,460	2,463	2,433	2,446	1,095,600	2,446
2019-10-28	2,501	2,501	2,456	2,460	689,900	2,460
2019-10-25	2,495	2,520	2,487	2,501	1,074,300	2,501
2019-10-24	2,455	2,479	2,443	2,473	805,200	2,473
2019-10-23	2,435	2,458	2,420	2,458	777,300	2,458
2019-10-21	2,373	2,422	2,371	2,416	516,000	2,416
2019-10-18	2,422	2,434	2,365	2,371	898,100	2,371
2019-10-17	2,388	2,420	2,371	2,410	634,500	2,410
2019-10-16	2,379	2,422	2,367	2,406	992,100	2,406
2019-10-15	2,328	2,355	2,313	2,339	701,000	2,339
2019-10-11	2,329	2,342	2,293	2,298	965,500	2,298
2019-10-10	2,302	2,306	2,266	2,289	580,400	2,289
2019-10-09	2,300	2,310	2,287	2,295	656,400	2,295
2019-10-08	2,310	2,332	2,297	2,311	967,800	2,311
2019-10-07	2,285	2,293	2,262	2,283	461,900	2,283
2019-10-04	2,262	2,289	2,259	2,283	721,300	2,283
2019-10-03	2,262	2,285	2,251	2,266	683,400	2,266
2019-10-02	2,263	2,313	2,260	2,305	950,800	2,305
2019-10-01	2,269	2,296	2,265	2,278	731,500	2,278
2019-09-30	2,296	2,306	2,275	2,282	983,800	2,282
2019-09-27	2,312	2,320	2,269	2,293	1,246,400	2,293
2019-09-26	2,380	2,383	2,323	2,330	1,104,000	2,330
2019-09-25	2,337	2,374	2,332	2,372	966,300	2,372
2019-09-24	2,319	2,407	2,314	2,348	1,280,600	2,348
2019-09-20	2,320	2,339	2,306	2,322	1,139,900	2,322
2019-09-19	2,294	2,331	2,279	2,323	1,119,000	2,323
2019-09-18	2,272	2,304	2,258	2,292	1,238,700	2,292
2019-09-17	2,288	2,304	2,264	2,272	1,038,900	2,272
2019-09-13	2,284	2,299	2,244	2,295	1,801,200	2,295
2019-09-12	2,254	2,262	2,230	2,234	989,400	2,234
2019-09-11	2,196	2,245	2,186	2,241	1,240,400	2,241
2019-09-10	2,177	2,197	2,161	2,193	718,900	2,193
2019-09-09	2,130	2,164	2,128	2,160	824,700	2,160
2019-09-06	2,139	2,139	2,107	2,115	957,400	2,115
2019-09-05	2,108	2,154	2,102	2,131	968,300	2,131
2019-09-04	2,062	2,098	2,050	2,087	578,700	2,087
2019-09-03	2,081	2,097	2,077	2,083	577,700	2,083
2019-09-02	2,137	2,155	2,074	2,081	830,700	2,081
2019-08-30	2,123	2,130	2,104	2,115	848,000	2,115
2019-08-29	2,121	2,142	2,104	2,126	772,900	2,126
2019-08-28	2,139	2,149	2,092	2,109	773,200	2,109
2019-08-27	2,079	2,131	2,071	2,118	1,149,700	2,118
2019-08-26	1,992	2,067	1,992	2,060	1,046,900	2,060
2019-08-23	2,023	2,061	2,023	2,056	674,900	2,056
2019-08-22	2,011	2,023	1,994	2,022	753,900	2,022
2019-08-21	1,998	2,037	1,993	2,010	776,200	2,010
2019-08-20	1,999	2,011	1,971	2,009	959,400	2,009
2019-08-19	2,015	2,039	1,982	2,005	1,076,700	2,005
2019-08-16	1,945	2,025	1,943	2,012	1,579,200	2,012
2019-08-15	2,023	2,023	1,944	1,950	1,399,000	1,950
2019-08-14	2,031	2,056	2,013	2,052	1,330,300	2,052
2019-08-13	1,927	2,018	1,920	2,008	2,298,100	2,008
2019-08-09	2,001	2,009	1,901	1,954	2,782,900	1,954
2019-08-08	2,076	2,150	1,991	2,000	3,128,300	2,000
2019-08-07	2,308	2,349	2,271	2,305	1,097,000	2,305
2019-08-06	2,258	2,305	2,247	2,299	985,600	2,299
2019-08-05	2,295	2,332	2,281	2,327	847,100	2,327
2019-08-02	2,304	2,310	2,284	2,295	881,800	2,295
2019-08-01	2,329	2,366	2,299	2,354	1,045,000	2,354
2019-07-31	2,347	2,386	2,345	2,362	874,300	2,362
2019-07-30	2,376	2,392	2,363	2,373	457,700	2,373
2019-07-29	2,346	2,369	2,342	2,367	523,700	2,367
2019-07-26	2,360	2,370	2,342	2,346	407,300	2,346
2019-07-25	2,336	2,365	2,335	2,348	457,700	2,348
2019-07-24	2,320	2,341	2,317	2,334	429,800	2,334
2019-07-23	2,288	2,329	2,271	2,320	499,200	2,320
2019-07-22	2,332	2,339	2,301	2,311	648,700	2,311
2019-07-19	2,315	2,352	2,300	2,332	642,400	2,332
2019-07-18	2,347	2,354	2,292	2,299	963,500	2,299
2019-07-17	2,342	2,369	2,325	2,358	735,100	2,358
2019-07-16	2,390	2,392	2,339	2,342	1,004,200	2,342
2019-07-12	2,423	2,435	2,392	2,400	998,700	2,400
2019-07-11	2,417	2,421	2,382	2,410	897,700	2,410
2019-07-10	2,388	2,420	2,382	2,410	1,018,700	2,410
2019-07-09	2,358	2,391	2,354	2,388	659,500	2,388
2019-07-08	2,336	2,365	2,334	2,358	771,600	2,358
2019-07-05	2,331	2,359	2,321	2,347	860,100	2,347
2019-07-04	2,315	2,329	2,306	2,325	513,400	2,325
2019-07-03	2,300	2,310	2,282	2,304	887,400	2,304
2019-07-02	2,245	2,302	2,234	2,300	1,196,800	2,300
2019-07-01	2,207	2,249	2,201	2,241	1,004,900	2,241
2019-06-28	2,242	2,244	2,187	2,194	1,253,400	2,194
2019-06-27	2,232	2,242	2,220	2,236	684,100	2,236
2019-06-26	2,225	2,239	2,195	2,229	692,100	2,229
2019-06-25	2,217	2,251	2,217	2,231	752,600	2,231
2019-06-24	2,238	2,247	2,218	2,227	773,800	2,227
2019-06-21	2,285	2,295	2,231	2,237	1,000,500	2,237
2019-06-20	2,307	2,313	2,270	2,271	813,500	2,271
2019-06-19	2,294	2,303	2,280	2,292	696,100	2,292
2019-06-18	2,328	2,328	2,272	2,282	623,500	2,282
2019-06-17	2,330	2,339	2,320	2,327	763,300	2,327
2019-06-14	2,291	2,342	2,271	2,331	1,197,200	2,331
2019-06-13	2,286	2,299	2,260	2,281	932,500	2,281
2019-06-12	2,285	2,324	2,281	2,295	693,300	2,295
2019-06-11	2,284	2,293	2,251	2,285	578,000	2,285
2019-06-10	2,292	2,314	2,281	2,284	775,900	2,284
2019-06-07	2,286	2,309	2,270	2,275	579,500	2,275
2019-06-06	2,276	2,293	2,260	2,286	560,800	2,286
2019-06-05	2,254	2,287	2,239	2,284	795,200	2,284
2019-06-04	2,239	2,249	2,212	2,249	771,800	2,249
2019-06-03	2,226	2,233	2,201	2,220	707,400	2,220
2019-05-31	2,233	2,290	2,232	2,264	1,239,400	2,264
2019-05-30	2,232	2,258	2,210	2,258	944,600	2,258
2019-05-29	2,265	2,285	2,246	2,253	1,002,600	2,253
2019-05-28	2,236	2,276	2,230	2,252	1,151,200	2,252
2019-05-27	2,273	2,276	2,231	2,232	595,200	2,232
2019-05-24	2,287	2,290	2,233	2,250	1,313,800	2,250
2019-05-23	2,288	2,298	2,278	2,297	796,500	2,297
2019-05-22	2,278	2,291	2,265	2,275	689,300	2,275
2019-05-21	2,324	2,364	2,280	2,292	1,152,100	2,292
2019-05-20	2,298	2,360	2,294	2,337	992,300	2,337
2019-05-17	2,306	2,350	2,289	2,298	1,276,100	2,298
2019-05-16	2,265	2,278	2,226	2,274	1,458,100	2,274
2019-05-15	2,209	2,300	2,160	2,280	3,036,600	2,280
2019-05-14	2,133	2,133	2,072	2,109	1,101,200	2,109
2019-05-13	2,121	2,150	2,103	2,127	779,500	2,127
2019-05-10	2,141	2,173	2,127	2,136	884,800	2,136
2019-05-09	2,150	2,150	2,111	2,133	780,900	2,133
2019-05-08	2,179	2,197	2,144	2,167	976,100	2,167
2019-05-07	2,269	2,270	2,183	2,198	1,448,300	2,198
2019-04-26	2,243	2,261	2,226	2,257	770,000	2,257
2019-04-25	2,220	2,258	2,220	2,251	696,900	2,251
2019-04-24	2,240	2,240	2,195	2,218	833,500	2,218
2019-04-23	2,231	2,251	2,227	2,242	483,600	2,242
2019-04-22	2,210	2,247	2,210	2,242	617,500	2,242
2019-04-19	2,234	2,234	2,184	2,206	544,900	2,206
2019-04-18	2,232	2,240	2,210	2,211	612,300	2,211
2019-04-17	2,223	2,241	2,204	2,227	571,600	2,227
2019-04-16	2,235	2,247	2,224	2,228	608,000	2,228
2019-04-15	2,235	2,239	2,209	2,231	716,600	2,231
2019-04-12	2,225	2,226	2,196	2,219	857,100	2,219
2019-04-11	2,212	2,234	2,195	2,209	709,600	2,209
2019-04-10	2,193	2,230	2,191	2,222	819,900	2,222
2019-04-09	2,223	2,226	2,192	2,198	835,900	2,198
2019-04-08	2,224	2,235	2,191	2,223	1,212,200	2,223
2019-04-05	2,210	2,239	2,199	2,229	863,400	2,229
2019-04-04	2,213	2,217	2,187	2,199	677,800	2,199
2019-04-03	2,176	2,209	2,169	2,203	1,074,800	2,203
2019-04-02	2,272	2,272	2,191	2,191	1,352,600	2,191
2019-04-01	2,275	2,278	2,234	2,251	1,287,000	2,251
2019-03-29	2,242	2,264	2,227	2,235	1,621,600	2,235
2019-03-28	2,234	2,237	2,201	2,214	1,385,400	2,214
2019-03-27	2,227	2,239	2,206	2,236	1,489,300	2,236
2019-03-26	2,250	2,282	2,238	2,276	1,854,800	2,276
2019-03-25	2,218	2,235	2,204	2,214	2,069,900	2,214
2019-03-22	2,228	2,236	2,197	2,234	1,576,500	2,234
2019-03-20	2,153	2,204	2,143	2,204	2,266,600	2,204
2019-03-19	2,137	2,144	2,107	2,132	1,309,600	2,132
2019-03-18	2,111	2,120	2,082	2,109	1,433,700	2,109
2019-03-15	2,067	2,115	2,064	2,104	2,225,300	2,104
2019-03-14	2,029	2,057	2,018	2,046	980,100	2,046
2019-03-13	2,035	2,036	1,992	2,010	943,200	2,010
2019-03-12	1,997	2,040	1,990	2,031	1,399,800	2,031
2019-03-11	1,954	1,989	1,931	1,980	1,030,400	1,980
2019-03-08	1,950	1,962	1,929	1,946	1,813,500	1,946
2019-03-07	1,954	1,966	1,947	1,960	960,300	1,960
2019-03-06	1,982	1,986	1,953	1,966	876,200	1,966
2019-03-05	1,966	1,993	1,963	1,989	1,063,100	1,989
2019-03-04	1,998	2,013	1,985	1,985	1,429,000	1,985
2019-03-01	1,965	1,983	1,965	1,971	1,042,700	1,971
2019-02-28	1,963	1,978	1,944	1,959	1,696,100	1,959
2019-02-27	1,953	1,968	1,936	1,963	1,494,300	1,963
2019-02-26	2,000	2,004	1,962	1,966	970,200	1,966
2019-02-25	2,023	2,025	1,984	1,991	1,096,600	1,991
2019-02-22	2,014	2,025	1,997	2,007	887,800	2,007
2019-02-21	2,011	2,031	2,008	2,017	1,051,900	2,017
2019-02-20	2,030	2,047	2,010	2,018	938,200	2,018
2019-02-19	2,027	2,068	2,013	2,033	740,400	2,033
2019-02-18	2,022	2,039	2,006	2,017	731,700	2,017
2019-02-15	1,988	1,994	1,966	1,991	703,200	1,991
2019-02-14	2,004	2,021	1,989	1,989	584,800	1,989
2019-02-13	1,995	2,025	1,977	2,007	1,230,300	2,007
2019-02-12	1,980	1,999	1,972	1,982	985,000	1,982
2019-02-08	1,998	2,022	1,979	1,986	1,733,000	1,986
2019-02-07	2,124	2,138	2,014	2,015	1,522,400	2,015
2019-02-06	2,169	2,169	2,052	2,135	1,963,800	2,135
2019-02-05	2,230	2,240	2,197	2,209	855,200	2,209
2019-02-04	2,200	2,226	2,195	2,214	678,500	2,214
2019-02-01	2,216	2,220	2,175	2,197	720,100	2,197
2019-01-31	2,218	2,230	2,206	2,206	874,200	2,206
2019-01-30	2,180	2,197	2,164	2,184	900,400	2,184
2019-01-29	2,173	2,239	2,172	2,225	938,700	2,225
2019-01-28	2,195	2,197	2,169	2,184	828,200	2,184
2019-01-25	2,209	2,241	2,191	2,191	956,700	2,191
2019-01-24	2,244	2,264	2,210	2,230	967,200	2,230
2019-01-23	2,225	2,263	2,214	2,244	1,448,200	2,244
2019-01-22	2,191	2,284	2,189	2,248	1,456,000	2,248
2019-01-21	2,242	2,260	2,187	2,189	1,144,200	2,189
2019-01-18	2,180	2,225	2,175	2,215	1,009,900	2,215
2019-01-17	2,206	2,213	2,148	2,158	882,900	2,158
2019-01-16	2,206	2,211	2,171	2,203	726,200	2,203
2019-01-15	2,184	2,220	2,177	2,205	773,200	2,205
2019-01-11	2,222	2,235	2,182	2,184	987,900	2,184
2019-01-10	2,230	2,234	2,199	2,211	577,400	2,211
2019-01-09	2,245	2,273	2,240	2,244	827,000	2,244
2019-01-08	2,232	2,261	2,202	2,250	1,631,200	2,250
2019-01-07	2,137	2,176	2,124	2,167	1,144,500	2,167
2019-01-04	2,084	2,125	2,079	2,108	1,494,900	2,108

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 [2019年度]

8252 (株)丸井グループの時系列データ [2019年度]