丸井グループ(8252)の株価時系列情報
丸井グループ(8252)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,120 | 2,120 | 2,100 | 2,120 | 189,000 |
| 1990/12/27 | 2,150 | 2,150 | 2,080 | 2,120 | 302,000 |
| 1990/12/26 | 2,130 | 2,150 | 2,120 | 2,120 | 88,000 |
| 1990/12/25 | 2,120 | 2,150 | 2,110 | 2,130 | 216,000 |
| 1990/12/21 | 2,150 | 2,150 | 2,100 | 2,120 | 393,000 |
| 1990/12/20 | 2,220 | 2,220 | 2,160 | 2,160 | 425,000 |
| 1990/12/19 | 2,150 | 2,210 | 2,150 | 2,200 | 561,000 |
| 1990/12/18 | 2,120 | 2,160 | 2,110 | 2,110 | 515,000 |
| 1990/12/17 | 2,190 | 2,190 | 2,110 | 2,110 | 388,000 |
| 1990/12/14 | 2,210 | 2,210 | 2,170 | 2,170 | 584,000 |
| 1990/12/13 | 2,200 | 2,200 | 2,170 | 2,170 | 322,000 |
| 1990/12/12 | 2,240 | 2,270 | 2,180 | 2,200 | 441,000 |
| 1990/12/11 | 2,170 | 2,200 | 2,160 | 2,200 | 383,000 |
| 1990/12/10 | 2,240 | 2,270 | 2,130 | 2,130 | 416,000 |
| 1990/12/07 | 2,180 | 2,230 | 2,160 | 2,200 | 512,000 |
| 1990/12/06 | 2,140 | 2,140 | 2,080 | 2,110 | 226,000 |
| 1990/12/05 | 2,090 | 2,100 | 1,980 | 2,100 | 726,000 |
| 1990/12/04 | 2,130 | 2,130 | 2,000 | 2,050 | 498,000 |
| 1990/12/03 | 2,250 | 2,250 | 2,100 | 2,100 | 380,000 |
| 1990/11/30 | 2,150 | 2,200 | 2,120 | 2,170 | 558,000 |
| 1990/11/29 | 2,260 | 2,280 | 2,200 | 2,230 | 971,000 |
| 1990/11/28 | 2,400 | 2,410 | 2,280 | 2,300 | 2,396,000 |
| 1990/11/27 | 2,330 | 2,410 | 2,330 | 2,360 | 1,261,000 |
| 1990/11/26 | 2,280 | 2,320 | 2,270 | 2,310 | 458,000 |
| 1990/11/22 | 2,280 | 2,290 | 2,260 | 2,270 | 676,000 |
| 1990/11/21 | 2,300 | 2,300 | 2,240 | 2,240 | 417,000 |
| 1990/11/20 | 2,300 | 2,310 | 2,280 | 2,280 | 294,000 |
| 1990/11/19 | 2,340 | 2,350 | 2,300 | 2,300 | 358,000 |
| 1990/11/16 | 2,350 | 2,390 | 2,310 | 2,320 | 322,000 |
| 1990/11/15 | 2,390 | 2,390 | 2,350 | 2,370 | 392,000 |
| 1990/11/14 | 2,350 | 2,380 | 2,320 | 2,350 | 491,000 |
| 1990/11/13 | 2,340 | 2,390 | 2,340 | 2,380 | 612,000 |
| 1990/11/09 | 2,350 | 2,360 | 2,280 | 2,310 | 720,000 |
| 1990/11/08 | 2,360 | 2,390 | 2,360 | 2,370 | 574,000 |
| 1990/11/07 | 2,480 | 2,500 | 2,450 | 2,480 | 538,000 |
| 1990/11/06 | 2,600 | 2,600 | 2,480 | 2,520 | 656,000 |
| 1990/11/05 | 2,570 | 2,610 | 2,570 | 2,600 | 203,000 |
| 1990/11/02 | 2,570 | 2,600 | 2,500 | 2,570 | 315,000 |
| 1990/11/01 | 2,650 | 2,650 | 2,590 | 2,590 | 350,000 |
| 1990/10/31 | 2,650 | 2,670 | 2,630 | 2,630 | 673,000 |
| 1990/10/30 | 2,600 | 2,600 | 2,580 | 2,600 | 180,000 |
| 1990/10/29 | 2,560 | 2,590 | 2,550 | 2,580 | 384,000 |
| 1990/10/26 | 2,610 | 2,610 | 2,550 | 2,550 | 401,000 |
| 1990/10/25 | 2,580 | 2,630 | 2,580 | 2,630 | 658,000 |
| 1990/10/24 | 2,610 | 2,620 | 2,580 | 2,600 | 310,000 |
| 1990/10/23 | 2,730 | 2,730 | 2,650 | 2,650 | 260,000 |
| 1990/10/22 | 2,730 | 2,770 | 2,720 | 2,720 | 390,000 |
| 1990/10/19 | 2,700 | 2,770 | 2,680 | 2,760 | 715,000 |
| 1990/10/18 | 2,610 | 2,720 | 2,610 | 2,720 | 900,000 |
| 1990/10/17 | 2,650 | 2,660 | 2,590 | 2,610 | 602,000 |
| 1990/10/16 | 2,510 | 2,670 | 2,510 | 2,620 | 852,000 |
| 1990/10/15 | 2,550 | 2,550 | 2,500 | 2,550 | 216,000 |
| 1990/10/12 | 2,460 | 2,530 | 2,460 | 2,490 | 90,000 |
| 1990/10/11 | 2,540 | 2,540 | 2,500 | 2,500 | 164,000 |
| 1990/10/09 | 2,630 | 2,630 | 2,570 | 2,580 | 258,000 |
| 1990/10/08 | 2,610 | 2,620 | 2,520 | 2,610 | 464,000 |
| 1990/10/05 | 2,480 | 2,580 | 2,460 | 2,580 | 446,000 |
| 1990/10/04 | 2,460 | 2,490 | 2,450 | 2,450 | 374,000 |
| 1990/10/03 | 2,480 | 2,630 | 2,480 | 2,550 | 500,000 |
| 1990/10/02 | 2,420 | 2,550 | 2,390 | 2,550 | 369,000 |
| 1990/10/01 | 2,340 | 2,350 | 2,250 | 2,300 | 207,000 |
| 1990/09/28 | 2,380 | 2,400 | 2,280 | 2,380 | 316,000 |
| 1990/09/27 | 2,400 | 2,450 | 2,320 | 2,420 | 229,000 |
| 1990/09/26 | 2,470 | 2,480 | 2,400 | 2,440 | 255,000 |
| 1990/09/25 | 2,460 | 2,470 | 2,460 | 2,460 | 152,000 |
| 1990/09/21 | 2,530 | 2,530 | 2,450 | 2,530 | 442,000 |
| 1990/09/20 | 2,530 | 2,560 | 2,470 | 2,530 | 290,000 |
| 1990/09/19 | 2,560 | 2,590 | 2,560 | 2,570 | 450,000 |
| 1990/09/18 | 2,610 | 2,610 | 2,550 | 2,580 | 344,000 |
| 1990/09/17 | 2,660 | 2,670 | 2,620 | 2,650 | 295,000 |
| 1990/09/14 | 2,740 | 2,740 | 2,680 | 2,680 | 311,000 |
| 1990/09/13 | 2,730 | 2,760 | 2,720 | 2,720 | 308,000 |
| 1990/09/12 | 2,690 | 2,750 | 2,670 | 2,720 | 340,000 |
| 1990/09/11 | 2,690 | 2,720 | 2,690 | 2,690 | 380,000 |
| 1990/09/10 | 2,730 | 2,750 | 2,710 | 2,710 | 210,000 |
| 1990/09/07 | 2,690 | 2,750 | 2,650 | 2,690 | 423,000 |
| 1990/09/06 | 2,750 | 2,780 | 2,700 | 2,730 | 364,000 |
| 1990/09/05 | 2,730 | 2,750 | 2,700 | 2,750 | 538,000 |
| 1990/09/04 | 2,770 | 2,770 | 2,730 | 2,760 | 185,000 |
| 1990/09/03 | 2,790 | 2,850 | 2,770 | 2,790 | 892,000 |
| 1990/08/31 | 2,750 | 2,840 | 2,730 | 2,810 | 299,000 |
| 1990/08/30 | 2,670 | 2,730 | 2,670 | 2,730 | 187,000 |
| 1990/08/29 | 2,640 | 2,680 | 2,630 | 2,650 | 209,000 |
| 1990/08/28 | 2,770 | 2,770 | 2,660 | 2,680 | 1,225,000 |
| 1990/08/27 | 2,620 | 2,690 | 2,620 | 2,690 | 159,000 |
| 1990/08/24 | 2,530 | 2,680 | 2,530 | 2,620 | 404,000 |
| 1990/08/23 | 2,600 | 2,660 | 2,570 | 2,580 | 697,000 |
| 1990/08/22 | 2,690 | 2,700 | 2,600 | 2,630 | 418,000 |
| 1990/08/21 | 2,780 | 2,780 | 2,720 | 2,730 | 110,000 |
| 1990/08/20 | 2,680 | 2,800 | 2,680 | 2,780 | 72,000 |
| 1990/08/17 | 2,710 | 2,710 | 2,660 | 2,700 | 92,000 |
| 1990/08/16 | 2,780 | 2,790 | 2,730 | 2,740 | 240,000 |
| 1990/08/15 | 2,660 | 2,750 | 2,660 | 2,750 | 540,000 |
| 1990/08/14 | 2,660 | 2,690 | 2,620 | 2,630 | 525,000 |
| 1990/08/13 | 2,730 | 2,730 | 2,620 | 2,650 | 239,000 |
| 1990/08/10 | 2,810 | 2,860 | 2,750 | 2,750 | 181,000 |
| 1990/08/09 | 2,850 | 2,850 | 2,820 | 2,820 | 143,000 |
| 1990/08/08 | 2,880 | 2,900 | 2,870 | 2,890 | 357,000 |
| 1990/08/07 | 2,740 | 2,890 | 2,740 | 2,850 | 391,000 |
| 1990/08/06 | 2,930 | 2,940 | 2,880 | 2,940 | 443,000 |
| 1990/08/03 | 3,000 | 3,020 | 2,970 | 2,970 | 603,000 |
| 1990/08/02 | 3,120 | 3,150 | 3,050 | 3,090 | 352,000 |
| 1990/08/01 | 3,200 | 3,200 | 3,140 | 3,150 | 507,000 |
| 1990/07/31 | 3,060 | 3,160 | 3,060 | 3,160 | 325,000 |
| 1990/07/30 | 3,110 | 3,110 | 3,050 | 3,060 | 251,000 |
| 1990/07/27 | 3,120 | 3,150 | 3,000 | 3,110 | 400,000 |
| 1990/07/26 | 3,180 | 3,200 | 3,150 | 3,200 | 320,000 |
| 1990/07/25 | 3,220 | 3,220 | 3,150 | 3,180 | 263,000 |
| 1990/07/24 | 3,190 | 3,250 | 3,160 | 3,180 | 341,000 |
| 1990/07/23 | 3,280 | 3,290 | 3,190 | 3,290 | 200,000 |
| 1990/07/20 | 3,220 | 3,310 | 3,170 | 3,310 | 880,000 |
| 1990/07/19 | 3,300 | 3,300 | 3,250 | 3,260 | 329,000 |
| 1990/07/18 | 3,320 | 3,320 | 3,290 | 3,320 | 428,000 |
| 1990/07/17 | 3,320 | 3,330 | 3,280 | 3,300 | 361,000 |
| 1990/07/16 | 3,290 | 3,330 | 3,270 | 3,300 | 719,000 |
| 1990/07/13 | 3,240 | 3,320 | 3,230 | 3,250 | 579,000 |
| 1990/07/12 | 3,250 | 3,250 | 3,220 | 3,250 | 299,000 |
| 1990/07/11 | 3,250 | 3,250 | 3,220 | 3,250 | 236,000 |
| 1990/07/10 | 3,330 | 3,340 | 3,230 | 3,250 | 808,000 |
| 1990/07/09 | 3,280 | 3,330 | 3,260 | 3,330 | 904,000 |
| 1990/07/06 | 3,200 | 3,290 | 3,200 | 3,270 | 1,587,000 |
| 1990/07/05 | 3,220 | 3,230 | 3,200 | 3,210 | 557,000 |
| 1990/07/04 | 3,200 | 3,240 | 3,180 | 3,190 | 980,000 |
| 1990/07/03 | 3,100 | 3,150 | 3,100 | 3,150 | 601,000 |
| 1990/07/02 | 3,050 | 3,120 | 3,050 | 3,120 | 333,000 |
| 1990/06/29 | 3,070 | 3,080 | 3,070 | 3,070 | 267,000 |
| 1990/06/28 | 3,070 | 3,080 | 3,060 | 3,070 | 309,000 |
| 1990/06/27 | 3,040 | 3,080 | 3,040 | 3,050 | 482,000 |
| 1990/06/26 | 3,020 | 3,040 | 3,010 | 3,020 | 336,000 |
| 1990/06/25 | 3,060 | 3,060 | 3,020 | 3,020 | 243,000 |
| 1990/06/22 | 3,080 | 3,080 | 3,060 | 3,060 | 466,000 |
| 1990/06/21 | 3,090 | 3,110 | 3,070 | 3,070 | 216,000 |
| 1990/06/20 | 3,040 | 3,110 | 3,040 | 3,090 | 430,000 |
| 1990/06/19 | 3,120 | 3,120 | 3,090 | 3,090 | 202,000 |
| 1990/06/18 | 3,140 | 3,160 | 3,090 | 3,130 | 421,000 |
| 1990/06/15 | 3,130 | 3,150 | 3,100 | 3,120 | 266,000 |
| 1990/06/14 | 3,120 | 3,140 | 3,080 | 3,080 | 453,000 |
| 1990/06/13 | 3,060 | 3,100 | 3,060 | 3,100 | 376,000 |
| 1990/06/12 | 3,100 | 3,120 | 3,090 | 3,100 | 669,000 |
| 1990/06/11 | 3,130 | 3,130 | 3,110 | 3,110 | 331,000 |
| 1990/06/08 | 3,160 | 3,170 | 3,110 | 3,130 | 689,000 |
| 1990/06/07 | 3,140 | 3,160 | 3,110 | 3,140 | 554,000 |
| 1990/06/06 | 3,150 | 3,150 | 3,120 | 3,140 | 390,000 |
| 1990/06/05 | 3,140 | 3,160 | 3,120 | 3,140 | 194,000 |
| 1990/06/04 | 3,170 | 3,170 | 3,140 | 3,140 | 245,000 |
| 1990/06/01 | 3,170 | 3,180 | 3,150 | 3,180 | 484,000 |
| 1990/05/31 | 3,100 | 3,160 | 3,090 | 3,160 | 865,000 |
| 1990/05/30 | 3,070 | 3,120 | 3,060 | 3,120 | 715,000 |
| 1990/05/29 | 3,050 | 3,090 | 3,040 | 3,070 | 591,000 |
| 1990/05/28 | 3,050 | 3,090 | 3,030 | 3,040 | 375,000 |
| 1990/05/25 | 3,050 | 3,080 | 3,040 | 3,050 | 349,000 |
| 1990/05/24 | 3,010 | 3,060 | 3,010 | 3,050 | 201,000 |
| 1990/05/23 | 2,950 | 3,010 | 2,950 | 3,000 | 514,000 |
| 1990/05/22 | 2,950 | 3,000 | 2,950 | 3,000 | 340,000 |
| 1990/05/21 | 3,010 | 3,020 | 2,960 | 3,000 | 255,000 |
| 1990/05/18 | 3,000 | 3,040 | 3,000 | 3,030 | 397,000 |
| 1990/05/17 | 3,050 | 3,060 | 3,020 | 3,040 | 365,000 |
| 1990/05/16 | 3,100 | 3,100 | 3,050 | 3,060 | 413,000 |
| 1990/05/15 | 3,100 | 3,110 | 3,070 | 3,090 | 734,000 |
| 1990/05/14 | 3,090 | 3,140 | 3,090 | 3,100 | 1,339,000 |
| 1990/05/11 | 3,010 | 3,070 | 3,000 | 3,070 | 734,000 |
| 1990/05/10 | 3,040 | 3,080 | 3,020 | 3,050 | 743,000 |
| 1990/05/09 | 3,000 | 3,040 | 2,970 | 3,010 | 413,000 |
| 1990/05/08 | 2,980 | 3,020 | 2,980 | 2,990 | 481,000 |
| 1990/05/07 | 2,980 | 3,040 | 2,980 | 3,030 | 1,507,000 |
| 1990/05/02 | 2,900 | 2,950 | 2,890 | 2,950 | 1,048,000 |
| 1990/05/01 | 2,830 | 2,890 | 2,830 | 2,880 | 323,000 |
| 1990/04/27 | 2,800 | 2,840 | 2,800 | 2,830 | 275,000 |
| 1990/04/26 | 2,810 | 2,820 | 2,800 | 2,820 | 355,000 |
| 1990/04/25 | 2,820 | 2,820 | 2,770 | 2,800 | 407,000 |
| 1990/04/24 | 2,830 | 2,830 | 2,800 | 2,800 | 230,000 |
| 1990/04/23 | 2,780 | 2,840 | 2,780 | 2,840 | 303,000 |
| 1990/04/20 | 2,830 | 2,830 | 2,780 | 2,820 | 370,000 |
| 1990/04/19 | 2,850 | 2,850 | 2,800 | 2,800 | 259,000 |
| 1990/04/18 | 2,730 | 2,780 | 2,730 | 2,770 | 246,000 |
| 1990/04/17 | 2,720 | 2,770 | 2,710 | 2,730 | 321,000 |
| 1990/04/16 | 2,710 | 2,760 | 2,710 | 2,720 | 120,000 |
| 1990/04/13 | 2,770 | 2,780 | 2,750 | 2,780 | 213,000 |
| 1990/04/12 | 2,780 | 2,820 | 2,770 | 2,780 | 437,000 |
| 1990/04/11 | 2,770 | 2,810 | 2,750 | 2,780 | 327,000 |
| 1990/04/10 | 2,790 | 2,820 | 2,770 | 2,770 | 416,000 |
| 1990/04/09 | 2,790 | 2,850 | 2,760 | 2,850 | 818,000 |
| 1990/04/06 | 2,700 | 2,740 | 2,660 | 2,710 | 812,000 |
| 1990/04/05 | 2,580 | 2,640 | 2,470 | 2,640 | 393,000 |
| 1990/04/04 | 2,520 | 2,550 | 2,500 | 2,550 | 300,000 |
| 1990/04/03 | 2,480 | 2,540 | 2,450 | 2,500 | 601,000 |
| 1990/04/02 | 2,480 | 2,480 | 2,310 | 2,480 | 614,000 |
| 1990/03/30 | 2,610 | 2,630 | 2,450 | 2,490 | 876,000 |
| 1990/03/29 | 2,680 | 2,730 | 2,660 | 2,680 | 411,000 |
| 1990/03/28 | 2,710 | 2,720 | 2,660 | 2,680 | 388,000 |
| 1990/03/27 | 2,800 | 2,800 | 2,730 | 2,750 | 533,000 |
| 1990/03/26 | 2,650 | 2,780 | 2,640 | 2,770 | 3,008,000 |
| 1990/03/23 | 2,500 | 2,570 | 2,460 | 2,570 | 437,000 |
| 1990/03/22 | 2,520 | 2,520 | 2,210 | 2,450 | 907,000 |
| 1990/03/20 | 2,650 | 2,660 | 2,520 | 2,520 | 388,000 |
| 1990/03/19 | 2,770 | 2,780 | 2,680 | 2,680 | 411,000 |
| 1990/03/16 | 2,780 | 2,790 | 2,760 | 2,760 | 365,000 |
| 1990/03/15 | 2,800 | 2,840 | 2,730 | 2,750 | 547,000 |
| 1990/03/14 | 2,830 | 2,850 | 2,800 | 2,800 | 248,000 |
| 1990/03/13 | 2,900 | 2,900 | 2,860 | 2,890 | 186,000 |
| 1990/03/12 | 2,970 | 2,970 | 2,910 | 2,920 | 438,000 |
| 1990/03/09 | 2,920 | 2,960 | 2,920 | 2,930 | 536,000 |
| 1990/03/08 | 2,890 | 2,930 | 2,890 | 2,920 | 282,000 |
| 1990/03/07 | 2,900 | 2,930 | 2,900 | 2,930 | 249,000 |
| 1990/03/06 | 2,920 | 2,940 | 2,890 | 2,940 | 227,000 |
| 1990/03/05 | 2,950 | 2,950 | 2,920 | 2,920 | 67,000 |
| 1990/03/02 | 2,970 | 2,970 | 2,920 | 2,940 | 224,000 |
| 1990/03/01 | 3,000 | 3,010 | 2,970 | 3,010 | 255,000 |
| 1990/02/28 | 2,950 | 3,010 | 2,910 | 2,970 | 492,000 |
| 1990/02/27 | 2,770 | 2,900 | 2,770 | 2,900 | 329,000 |
| 1990/02/26 | 2,670 | 2,730 | 2,670 | 2,730 | 318,000 |
| 1990/02/23 | 2,980 | 3,000 | 2,930 | 3,000 | 211,000 |
| 1990/02/22 | 2,980 | 3,000 | 2,950 | 2,980 | 617,000 |
| 1990/02/21 | 3,100 | 3,100 | 2,950 | 2,950 | 970,000 |
| 1990/02/20 | 3,170 | 3,180 | 3,150 | 3,150 | 299,000 |
| 1990/02/19 | 3,250 | 3,250 | 3,210 | 3,220 | 302,000 |
| 1990/02/16 | 3,340 | 3,340 | 3,280 | 3,280 | 417,000 |
| 1990/02/15 | 3,350 | 3,350 | 3,300 | 3,340 | 217,000 |
| 1990/02/14 | 3,370 | 3,380 | 3,350 | 3,350 | 295,000 |
| 1990/02/13 | 3,380 | 3,400 | 3,370 | 3,370 | 151,000 |
| 1990/02/09 | 3,380 | 3,390 | 3,360 | 3,380 | 157,000 |
| 1990/02/08 | 3,380 | 3,380 | 3,350 | 3,380 | 42,000 |
| 1990/02/07 | 3,400 | 3,400 | 3,350 | 3,360 | 214,000 |
| 1990/02/06 | 3,400 | 3,400 | 3,370 | 3,390 | 224,000 |
| 1990/02/05 | 3,360 | 3,370 | 3,340 | 3,350 | 416,000 |
| 1990/02/02 | 3,360 | 3,370 | 3,340 | 3,350 | 404,000 |
| 1990/02/01 | 3,400 | 3,420 | 3,350 | 3,350 | 628,000 |
| 1990/01/31 | 3,380 | 3,420 | 3,360 | 3,380 | 254,000 |
| 1990/01/30 | 3,400 | 3,400 | 3,300 | 3,380 | 152,000 |
| 1990/01/29 | 3,340 | 3,440 | 3,340 | 3,400 | 171,000 |
| 1990/01/26 | 3,300 | 3,300 | 3,270 | 3,290 | 265,000 |
| 1990/01/25 | 3,300 | 3,300 | 3,260 | 3,260 | 411,000 |
| 1990/01/24 | 3,400 | 3,400 | 3,300 | 3,300 | 523,000 |
| 1990/01/23 | 3,390 | 3,410 | 3,360 | 3,390 | 258,000 |
| 1990/01/22 | 3,390 | 3,450 | 3,350 | 3,400 | 399,000 |
| 1990/01/19 | 3,310 | 3,330 | 3,280 | 3,320 | 234,000 |
| 1990/01/18 | 3,320 | 3,370 | 3,300 | 3,320 | 561,000 |
| 1990/01/17 | 3,310 | 3,340 | 3,280 | 3,310 | 414,000 |
| 1990/01/16 | 3,370 | 3,390 | 3,300 | 3,310 | 239,000 |
| 1990/01/12 | 3,480 | 3,480 | 3,420 | 3,420 | 302,000 |
| 1990/01/11 | 3,500 | 3,500 | 3,420 | 3,450 | 316,000 |
| 1990/01/10 | 3,500 | 3,520 | 3,410 | 3,420 | 444,000 |
| 1990/01/09 | 3,540 | 3,540 | 3,480 | 3,490 | 563,000 |
| 1990/01/08 | 3,600 | 3,600 | 3,500 | 3,550 | 245,000 |
| 1990/01/05 | 3,640 | 3,660 | 3,450 | 3,600 | 517,000 |
| 1990/01/04 | 3,680 | 3,680 | 3,640 | 3,640 | 217,000 |