8252 (株)丸井グループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,184	2,205	2,172	2,181	554,200	2,181
2022-12-29	2,200	2,220	2,182	2,185	690,600	2,185
2022-12-28	2,213	2,235	2,207	2,225	679,700	2,225
2022-12-27	2,185	2,245	2,184	2,231	870,500	2,231
2022-12-26	2,146	2,172	2,144	2,168	575,100	2,168
2022-12-23	2,116	2,148	2,116	2,124	587,600	2,124
2022-12-22	2,131	2,152	2,117	2,142	917,900	2,142
2022-12-21	2,171	2,173	2,108	2,108	1,266,800	2,108
2022-12-20	2,250	2,264	2,162	2,178	852,500	2,178
2022-12-19	2,253	2,255	2,232	2,243	545,700	2,243
2022-12-16	2,269	2,280	2,248	2,255	648,700	2,255
2022-12-15	2,277	2,311	2,271	2,289	399,300	2,289
2022-12-14	2,271	2,286	2,262	2,277	884,300	2,277
2022-12-13	2,259	2,284	2,244	2,273	709,600	2,273
2022-12-12	2,253	2,259	2,240	2,253	825,500	2,253
2022-12-09	2,269	2,293	2,257	2,258	1,151,900	2,258
2022-12-08	2,279	2,289	2,251	2,277	574,200	2,277
2022-12-07	2,264	2,280	2,261	2,279	586,800	2,279
2022-12-06	2,259	2,288	2,259	2,272	558,000	2,272
2022-12-05	2,266	2,289	2,252	2,276	644,100	2,276
2022-12-02	2,304	2,304	2,256	2,266	790,300	2,266
2022-12-01	2,360	2,360	2,315	2,320	768,300	2,320
2022-11-30	2,350	2,359	2,331	2,334	935,700	2,334
2022-11-29	2,344	2,357	2,319	2,350	710,200	2,350
2022-11-28	2,362	2,377	2,341	2,347	712,000	2,347
2022-11-25	2,340	2,355	2,333	2,347	628,100	2,347
2022-11-24	2,313	2,356	2,306	2,339	993,300	2,339
2022-11-22	2,321	2,336	2,308	2,320	623,100	2,320
2022-11-21	2,313	2,342	2,294	2,311	601,500	2,311
2022-11-18	2,311	2,333	2,293	2,312	686,500	2,312
2022-11-17	2,262	2,338	2,256	2,325	1,025,900	2,325
2022-11-16	2,216	2,245	2,185	2,239	1,038,600	2,239
2022-11-15	2,216	2,249	2,199	2,202	928,300	2,202
2022-11-14	2,312	2,328	2,218	2,218	1,580,700	2,218
2022-11-11	2,399	2,399	2,288	2,312	1,423,200	2,312
2022-11-10	2,317	2,338	2,305	2,325	801,800	2,325
2022-11-09	2,391	2,395	2,321	2,325	779,600	2,325
2022-11-08	2,392	2,408	2,377	2,378	722,500	2,378
2022-11-07	2,375	2,399	2,362	2,390	959,600	2,390
2022-11-04	2,384	2,403	2,340	2,354	1,114,900	2,354
2022-11-02	2,419	2,449	2,407	2,429	719,100	2,429
2022-11-01	2,448	2,456	2,432	2,449	477,900	2,449
2022-10-31	2,434	2,459	2,434	2,454	673,600	2,454
2022-10-28	2,402	2,436	2,398	2,409	1,190,500	2,409
2022-10-27	2,440	2,445	2,411	2,417	574,900	2,417
2022-10-26	2,418	2,452	2,412	2,431	706,500	2,431
2022-10-25	2,427	2,430	2,394	2,400	1,173,400	2,400
2022-10-24	2,500	2,511	2,422	2,433	1,030,000	2,433
2022-10-21	2,479	2,508	2,472	2,475	769,900	2,475
2022-10-20	2,509	2,514	2,484	2,493	974,600	2,493
2022-10-19	2,553	2,554	2,515	2,522	948,700	2,522
2022-10-18	2,534	2,581	2,534	2,553	1,063,300	2,553
2022-10-17	2,535	2,558	2,480	2,500	1,081,700	2,500
2022-10-14	2,478	2,563	2,458	2,546	1,629,700	2,546
2022-10-13	2,462	2,474	2,433	2,438	749,900	2,438
2022-10-12	2,457	2,495	2,432	2,462	898,500	2,462
2022-10-11	2,478	2,532	2,444	2,455	1,074,800	2,455
2022-10-07	2,490	2,499	2,469	2,496	1,069,200	2,496
2022-10-06	2,468	2,510	2,465	2,490	843,300	2,490
2022-10-05	2,466	2,469	2,434	2,464	961,400	2,464
2022-10-04	2,424	2,471	2,413	2,469	848,600	2,469
2022-10-03	2,398	2,415	2,341	2,382	743,400	2,382
2022-09-30	2,382	2,427	2,381	2,398	1,269,000	2,398
2022-09-29	2,370	2,419	2,355	2,404	922,100	2,404
2022-09-28	2,434	2,434	2,312	2,355	1,497,000	2,355
2022-09-27	2,419	2,455	2,405	2,441	756,600	2,441
2022-09-26	2,472	2,495	2,434	2,442	866,900	2,442
2022-09-22	2,453	2,493	2,453	2,490	719,800	2,490
2022-09-21	2,503	2,510	2,472	2,486	551,700	2,486
2022-09-20	2,503	2,512	2,481	2,509	632,000	2,509
2022-09-16	2,459	2,490	2,447	2,476	722,700	2,476
2022-09-15	2,480	2,494	2,455	2,475	615,500	2,475
2022-09-14	2,488	2,516	2,480	2,480	843,700	2,480
2022-09-13	2,554	2,578	2,545	2,550	570,300	2,550
2022-09-12	2,505	2,558	2,496	2,554	821,200	2,554
2022-09-09	2,466	2,504	2,434	2,485	1,078,400	2,485
2022-09-08	2,421	2,463	2,416	2,455	635,100	2,455
2022-09-07	2,391	2,413	2,374	2,400	653,200	2,400
2022-09-06	2,414	2,422	2,391	2,408	488,700	2,408
2022-09-05	2,437	2,460	2,404	2,406	547,600	2,406
2022-09-02	2,494	2,501	2,425	2,433	733,100	2,433
2022-09-01	2,489	2,499	2,468	2,487	595,500	2,487
2022-08-31	2,469	2,515	2,455	2,508	561,500	2,508
2022-08-30	2,462	2,487	2,455	2,485	393,200	2,485
2022-08-29	2,442	2,456	2,418	2,445	629,600	2,445
2022-08-26	2,454	2,468	2,445	2,462	295,300	2,462
2022-08-25	2,458	2,458	2,430	2,451	219,600	2,451
2022-08-24	2,500	2,500	2,441	2,441	521,400	2,441
2022-08-23	2,442	2,499	2,440	2,498	514,000	2,498
2022-08-22	2,456	2,475	2,451	2,463	444,000	2,463
2022-08-19	2,479	2,485	2,466	2,468	373,000	2,468
2022-08-18	2,446	2,483	2,446	2,473	603,500	2,473
2022-08-17	2,399	2,448	2,397	2,447	561,400	2,447
2022-08-16	2,398	2,400	2,378	2,385	309,100	2,385
2022-08-15	2,420	2,420	2,390	2,395	603,500	2,395
2022-08-12	2,477	2,479	2,403	2,434	980,400	2,434
2022-08-10	2,407	2,417	2,376	2,394	509,900	2,394
2022-08-09	2,387	2,414	2,378	2,389	620,500	2,389
2022-08-08	2,354	2,387	2,334	2,375	816,300	2,375
2022-08-05	2,390	2,419	2,390	2,404	388,500	2,404
2022-08-04	2,410	2,422	2,395	2,414	406,200	2,414
2022-08-03	2,429	2,430	2,384	2,399	316,300	2,399
2022-08-02	2,435	2,458	2,419	2,420	391,800	2,420
2022-08-01	2,422	2,468	2,403	2,468	542,200	2,468
2022-07-29	2,400	2,429	2,400	2,418	623,400	2,418
2022-07-28	2,412	2,412	2,373	2,391	648,700	2,391
2022-07-27	2,387	2,400	2,376	2,382	701,200	2,382
2022-07-26	2,395	2,426	2,393	2,408	480,100	2,408
2022-07-25	2,360	2,403	2,360	2,392	434,800	2,392
2022-07-22	2,378	2,378	2,313	2,367	506,700	2,367
2022-07-21	2,355	2,370	2,332	2,360	767,900	2,360
2022-07-20	2,350	2,374	2,335	2,365	660,300	2,365
2022-07-19	2,322	2,325	2,288	2,317	404,300	2,317
2022-07-15	2,308	2,334	2,274	2,288	481,100	2,288
2022-07-14	2,302	2,327	2,290	2,314	499,900	2,314
2022-07-13	2,278	2,330	2,278	2,316	682,000	2,316
2022-07-12	2,305	2,305	2,243	2,265	604,400	2,265
2022-07-11	2,262	2,313	2,262	2,309	522,500	2,309
2022-07-08	2,269	2,286	2,231	2,232	1,206,300	2,232
2022-07-07	2,265	2,276	2,215	2,269	1,129,400	2,269
2022-07-06	2,317	2,336	2,252	2,260	729,400	2,260
2022-07-05	2,349	2,382	2,331	2,347	495,100	2,347
2022-07-04	2,404	2,413	2,340	2,346	613,500	2,346
2022-07-01	2,391	2,432	2,368	2,379	655,900	2,379
2022-06-30	2,370	2,402	2,349	2,375	896,300	2,375
2022-06-29	2,366	2,385	2,349	2,363	654,600	2,363
2022-06-28	2,342	2,397	2,333	2,382	636,500	2,382
2022-06-27	2,396	2,400	2,335	2,344	538,700	2,344
2022-06-24	2,381	2,381	2,337	2,361	803,300	2,361
2022-06-23	2,376	2,435	2,371	2,383	651,000	2,383
2022-06-22	2,403	2,410	2,366	2,375	817,200	2,375
2022-06-21	2,344	2,428	2,333	2,402	1,163,200	2,402
2022-06-20	2,350	2,355	2,286	2,307	736,100	2,307
2022-06-17	2,250	2,329	2,250	2,329	1,586,200	2,329
2022-06-16	2,340	2,363	2,316	2,324	936,800	2,324
2022-06-15	2,337	2,350	2,271	2,271	675,000	2,271
2022-06-14	2,354	2,370	2,301	2,320	651,900	2,320
2022-06-13	2,402	2,420	2,382	2,398	703,700	2,398
2022-06-10	2,462	2,477	2,440	2,444	923,300	2,444
2022-06-09	2,463	2,488	2,453	2,476	805,600	2,476
2022-06-08	2,460	2,474	2,437	2,457	824,200	2,457
2022-06-07	2,530	2,533	2,476	2,476	521,100	2,476
2022-06-06	2,445	2,518	2,444	2,514	638,900	2,514
2022-06-03	2,474	2,474	2,435	2,451	604,300	2,451
2022-06-02	2,456	2,473	2,431	2,454	333,800	2,454
2022-06-01	2,454	2,472	2,444	2,452	413,500	2,452
2022-05-31	2,477	2,487	2,445	2,445	825,400	2,445
2022-05-30	2,476	2,485	2,453	2,463	887,400	2,463
2022-05-27	2,432	2,452	2,416	2,450	732,100	2,450
2022-05-26	2,421	2,438	2,394	2,395	790,900	2,395
2022-05-25	2,404	2,407	2,368	2,382	581,700	2,382
2022-05-24	2,440	2,457	2,398	2,402	838,400	2,402
2022-05-23	2,453	2,457	2,388	2,401	772,300	2,401
2022-05-20	2,386	2,431	2,382	2,426	670,400	2,426
2022-05-19	2,343	2,387	2,324	2,373	853,600	2,373
2022-05-18	2,395	2,434	2,384	2,434	866,300	2,434
2022-05-17	2,340	2,384	2,326	2,376	879,600	2,376
2022-05-16	2,395	2,405	2,305	2,339	982,400	2,339
2022-05-13	2,350	2,425	2,333	2,386	1,924,600	2,386
2022-05-12	2,186	2,214	2,160	2,180	766,400	2,180
2022-05-11	2,209	2,215	2,174	2,179	742,400	2,179
2022-05-10	2,279	2,285	2,226	2,234	755,900	2,234
2022-05-09	2,315	2,323	2,278	2,287	599,000	2,287
2022-05-06	2,306	2,334	2,289	2,331	996,000	2,331
2022-05-02	2,227	2,298	2,206	2,286	745,100	2,286
2022-04-28	2,229	2,250	2,208	2,243	806,200	2,243
2022-04-27	2,188	2,252	2,178	2,252	817,100	2,252
2022-04-26	2,207	2,233	2,190	2,229	658,600	2,229
2022-04-25	2,205	2,212	2,182	2,195	716,200	2,195
2022-04-22	2,249	2,264	2,236	2,255	559,400	2,255
2022-04-21	2,270	2,276	2,257	2,269	436,800	2,269
2022-04-20	2,259	2,264	2,233	2,255	394,200	2,255
2022-04-19	2,230	2,244	2,203	2,235	497,700	2,235
2022-04-18	2,177	2,218	2,173	2,213	331,900	2,213
2022-04-15	2,215	2,218	2,183	2,199	306,500	2,199
2022-04-14	2,203	2,223	2,184	2,210	413,700	2,210
2022-04-13	2,177	2,200	2,133	2,195	711,500	2,195
2022-04-12	2,197	2,226	2,180	2,189	581,900	2,189
2022-04-11	2,200	2,211	2,174	2,203	647,400	2,203
2022-04-08	2,247	2,264	2,151	2,184	1,136,700	2,184
2022-04-07	2,250	2,277	2,210	2,242	940,300	2,242
2022-04-06	2,255	2,280	2,242	2,278	694,400	2,278
2022-04-05	2,243	2,270	2,239	2,260	817,200	2,260
2022-04-04	2,248	2,263	2,212	2,241	365,600	2,241
2022-04-01	2,241	2,264	2,212	2,252	554,000	2,252
2022-03-31	2,266	2,300	2,248	2,250	953,500	2,250
2022-03-30	2,273	2,291	2,259	2,291	654,900	2,291
2022-03-29	2,316	2,316	2,265	2,301	981,600	2,301
2022-03-28	2,347	2,352	2,302	2,323	561,100	2,323
2022-03-25	2,340	2,340	2,299	2,329	793,400	2,329
2022-03-24	2,300	2,309	2,279	2,305	717,900	2,305
2022-03-23	2,319	2,343	2,305	2,324	810,700	2,324
2022-03-22	2,222	2,280	2,221	2,271	1,111,300	2,271
2022-03-18	2,185	2,205	2,175	2,193	1,033,500	2,193
2022-03-17	2,230	2,233	2,167	2,195	1,012,300	2,195
2022-03-16	2,169	2,198	2,164	2,189	909,500	2,189
2022-03-15	2,150	2,191	2,141	2,157	1,100,000	2,157
2022-03-14	2,133	2,225	2,132	2,154	937,100	2,154
2022-03-11	2,109	2,145	2,080	2,116	1,305,200	2,116
2022-03-10	2,066	2,121	2,056	2,114	1,062,300	2,114
2022-03-09	2,047	2,064	2,011	2,016	744,400	2,016
2022-03-08	2,090	2,116	2,035	2,047	956,100	2,047
2022-03-07	2,149	2,170	2,120	2,129	932,900	2,129
2022-03-04	2,226	2,232	2,176	2,182	872,800	2,182
2022-03-03	2,225	2,260	2,214	2,246	740,200	2,246
2022-03-02	2,270	2,277	2,217	2,225	948,300	2,225
2022-03-01	2,268	2,312	2,266	2,295	833,600	2,295
2022-02-28	2,252	2,269	2,239	2,255	1,215,300	2,255
2022-02-25	2,249	2,257	2,205	2,221	809,300	2,221
2022-02-24	2,274	2,285	2,218	2,241	683,200	2,241
2022-02-22	2,272	2,284	2,253	2,280	512,200	2,280
2022-02-21	2,302	2,315	2,273	2,294	536,400	2,294
2022-02-18	2,303	2,353	2,303	2,325	1,051,500	2,325
2022-02-17	2,308	2,330	2,293	2,322	762,800	2,322
2022-02-16	2,330	2,339	2,297	2,300	866,300	2,300
2022-02-15	2,300	2,327	2,273	2,289	536,500	2,289
2022-02-14	2,268	2,307	2,267	2,299	857,400	2,299
2022-02-10	2,273	2,315	2,269	2,301	1,067,600	2,301
2022-02-09	2,306	2,321	2,269	2,269	949,500	2,269
2022-02-08	2,282	2,307	2,275	2,293	831,200	2,293
2022-02-07	2,269	2,275	2,228	2,274	781,700	2,274
2022-02-04	2,142	2,291	2,121	2,274	1,992,100	2,274
2022-02-03	2,198	2,241	2,185	2,224	1,213,900	2,224
2022-02-02	2,152	2,211	2,140	2,198	1,033,800	2,198
2022-02-01	2,163	2,175	2,109	2,124	1,030,700	2,124
2022-01-31	2,190	2,221	2,182	2,205	671,100	2,205
2022-01-28	2,140	2,198	2,137	2,190	900,200	2,190
2022-01-27	2,151	2,178	2,102	2,113	838,900	2,113
2022-01-26	2,131	2,170	2,131	2,151	499,800	2,151
2022-01-25	2,167	2,167	2,105	2,129	631,900	2,129
2022-01-24	2,196	2,213	2,139	2,167	633,400	2,167
2022-01-21	2,172	2,196	2,157	2,195	980,000	2,195
2022-01-20	2,141	2,228	2,141	2,209	622,400	2,209
2022-01-19	2,152	2,178	2,144	2,153	680,600	2,153
2022-01-18	2,165	2,202	2,161	2,162	445,400	2,162
2022-01-17	2,146	2,190	2,146	2,158	438,500	2,158
2022-01-14	2,180	2,194	2,137	2,139	1,005,900	2,139
2022-01-13	2,238	2,245	2,204	2,225	596,300	2,225
2022-01-12	2,227	2,255	2,224	2,233	807,400	2,233
2022-01-11	2,176	2,229	2,175	2,222	515,100	2,222
2022-01-07	2,205	2,241	2,188	2,196	697,300	2,196
2022-01-06	2,234	2,247	2,180	2,190	841,000	2,190
2022-01-05	2,226	2,267	2,222	2,233	757,700	2,233
2022-01-04	2,196	2,231	2,158	2,218	700,200	2,218

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 [2022年度]

8252 (株)丸井グループの時系列データ [2022年度]