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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,770 | 1,800 | 1,770 | 1,800 | 120,000 |
| 1991/12/27 | 1,810 | 1,820 | 1,750 | 1,750 | 255,000 |
| 1991/12/26 | 1,800 | 1,830 | 1,800 | 1,810 | 128,000 |
| 1991/12/25 | 1,790 | 1,830 | 1,790 | 1,830 | 1,135,000 |
| 1991/12/24 | 1,790 | 1,830 | 1,790 | 1,800 | 1,177,000 |
| 1991/12/20 | 1,820 | 1,830 | 1,790 | 1,790 | 341,000 |
| 1991/12/19 | 1,820 | 1,830 | 1,810 | 1,830 | 219,000 |
| 1991/12/18 | 1,830 | 1,850 | 1,830 | 1,830 | 206,000 |
| 1991/12/17 | 1,820 | 1,840 | 1,810 | 1,830 | 185,000 |
| 1991/12/16 | 1,830 | 1,830 | 1,800 | 1,800 | 274,000 |
| 1991/12/13 | 1,820 | 1,840 | 1,810 | 1,830 | 563,000 |
| 1991/12/12 | 1,810 | 1,830 | 1,800 | 1,800 | 339,000 |
| 1991/12/11 | 1,820 | 1,830 | 1,820 | 1,820 | 241,000 |
| 1991/12/10 | 1,830 | 1,830 | 1,810 | 1,820 | 288,000 |
| 1991/12/09 | 1,820 | 1,820 | 1,800 | 1,810 | 157,000 |
| 1991/12/06 | 1,810 | 1,820 | 1,800 | 1,810 | 228,000 |
| 1991/12/05 | 1,830 | 1,840 | 1,820 | 1,830 | 256,000 |
| 1991/12/04 | 1,840 | 1,850 | 1,830 | 1,830 | 211,000 |
| 1991/12/03 | 1,900 | 1,900 | 1,800 | 1,820 | 393,000 |
| 1991/12/02 | 1,880 | 1,900 | 1,870 | 1,900 | 111,000 |
| 1991/11/29 | 1,910 | 1,910 | 1,890 | 1,910 | 169,000 |
| 1991/11/28 | 1,950 | 1,950 | 1,900 | 1,920 | 245,000 |
| 1991/11/27 | 1,950 | 1,970 | 1,940 | 1,950 | 302,000 |
| 1991/11/26 | 1,950 | 1,970 | 1,950 | 1,970 | 71,000 |
| 1991/11/25 | 1,970 | 1,970 | 1,950 | 1,960 | 114,000 |
| 1991/11/22 | 1,950 | 1,970 | 1,940 | 1,970 | 90,000 |
| 1991/11/21 | 1,920 | 1,940 | 1,900 | 1,920 | 293,000 |
| 1991/11/20 | 1,920 | 1,930 | 1,880 | 1,900 | 118,000 |
| 1991/11/19 | 1,960 | 1,980 | 1,940 | 1,950 | 187,000 |
| 1991/11/18 | 1,930 | 1,960 | 1,930 | 1,930 | 128,000 |
| 1991/11/15 | 2,010 | 2,010 | 1,960 | 2,000 | 290,000 |
| 1991/11/14 | 2,000 | 2,000 | 1,950 | 2,000 | 509,000 |
| 1991/11/13 | 1,970 | 1,980 | 1,950 | 1,970 | 229,000 |
| 1991/11/12 | 1,980 | 1,980 | 1,960 | 1,970 | 260,000 |
| 1991/11/11 | 1,980 | 1,980 | 1,950 | 1,980 | 121,000 |
| 1991/11/08 | 1,990 | 1,990 | 1,970 | 1,970 | 193,000 |
| 1991/11/07 | 2,020 | 2,020 | 1,980 | 1,980 | 69,000 |
| 1991/11/06 | 2,040 | 2,040 | 1,990 | 2,010 | 393,000 |
| 1991/11/05 | 2,020 | 2,020 | 2,000 | 2,000 | 339,000 |
| 1991/11/01 | 2,010 | 2,020 | 1,990 | 2,020 | 343,000 |
| 1991/10/31 | 2,020 | 2,030 | 1,990 | 2,020 | 380,000 |
| 1991/10/30 | 2,040 | 2,050 | 2,020 | 2,030 | 319,000 |
| 1991/10/29 | 2,060 | 2,060 | 2,030 | 2,040 | 325,000 |
| 1991/10/28 | 2,060 | 2,070 | 2,040 | 2,040 | 359,000 |
| 1991/10/25 | 2,040 | 2,060 | 2,030 | 2,060 | 408,000 |
| 1991/10/24 | 2,040 | 2,040 | 2,020 | 2,040 | 319,000 |
| 1991/10/23 | 2,040 | 2,040 | 2,010 | 2,010 | 480,000 |
| 1991/10/22 | 2,050 | 2,050 | 2,030 | 2,040 | 71,000 |
| 1991/10/21 | 2,070 | 2,080 | 2,040 | 2,060 | 305,000 |
| 1991/10/18 | 2,070 | 2,070 | 2,060 | 2,060 | 390,000 |
| 1991/10/17 | 2,070 | 2,070 | 2,040 | 2,060 | 402,000 |
| 1991/10/16 | 2,090 | 2,090 | 2,050 | 2,070 | 341,000 |
| 1991/10/15 | 2,090 | 2,090 | 2,060 | 2,060 | 78,000 |
| 1991/10/14 | 2,090 | 2,100 | 2,080 | 2,090 | 252,000 |
| 1991/10/11 | 2,100 | 2,100 | 2,070 | 2,100 | 353,000 |
| 1991/10/09 | 2,090 | 2,090 | 2,080 | 2,090 | 209,000 |
| 1991/10/08 | 2,090 | 2,100 | 2,070 | 2,100 | 242,000 |
| 1991/10/07 | 2,100 | 2,110 | 2,090 | 2,100 | 287,000 |
| 1991/10/04 | 2,090 | 2,120 | 2,060 | 2,120 | 474,000 |
| 1991/10/03 | 2,070 | 2,110 | 2,050 | 2,110 | 657,000 |
| 1991/10/02 | 2,070 | 2,070 | 2,030 | 2,040 | 455,000 |
| 1991/10/01 | 2,070 | 2,070 | 2,040 | 2,050 | 226,000 |
| 1991/09/30 | 2,040 | 2,080 | 2,040 | 2,080 | 503,000 |
| 1991/09/27 | 2,080 | 2,080 | 2,040 | 2,070 | 711,000 |
| 1991/09/26 | 2,010 | 2,040 | 1,990 | 2,040 | 571,000 |
| 1991/09/25 | 1,990 | 2,000 | 1,980 | 2,000 | 468,000 |
| 1991/09/24 | 1,950 | 1,980 | 1,940 | 1,970 | 382,000 |
| 1991/09/20 | 1,920 | 1,930 | 1,910 | 1,910 | 466,000 |
| 1991/09/19 | 1,910 | 1,930 | 1,890 | 1,890 | 648,000 |
| 1991/09/18 | 1,940 | 1,940 | 1,900 | 1,910 | 356,000 |
| 1991/09/17 | 1,960 | 1,960 | 1,920 | 1,950 | 705,000 |
| 1991/09/13 | 1,960 | 1,970 | 1,940 | 1,970 | 1,034,000 |
| 1991/09/12 | 1,960 | 1,960 | 1,870 | 1,920 | 156,000 |
| 1991/09/11 | 1,950 | 1,960 | 1,940 | 1,960 | 197,000 |
| 1991/09/10 | 1,980 | 1,980 | 1,930 | 1,970 | 357,000 |
| 1991/09/09 | 2,000 | 2,000 | 1,980 | 1,980 | 255,000 |
| 1991/09/06 | 1,980 | 1,980 | 1,930 | 1,980 | 307,000 |
| 1991/09/05 | 1,980 | 1,980 | 1,960 | 1,980 | 354,000 |
| 1991/09/04 | 1,960 | 1,980 | 1,960 | 1,970 | 275,000 |
| 1991/09/03 | 1,960 | 1,960 | 1,940 | 1,940 | 151,000 |
| 1991/09/02 | 1,960 | 1,970 | 1,940 | 1,950 | 198,000 |
| 1991/08/30 | 1,890 | 2,000 | 1,880 | 2,000 | 342,000 |
| 1991/08/29 | 1,870 | 1,870 | 1,840 | 1,870 | 231,000 |
| 1991/08/28 | 1,840 | 1,850 | 1,820 | 1,840 | 154,000 |
| 1991/08/27 | 1,850 | 1,880 | 1,830 | 1,840 | 80,000 |
| 1991/08/26 | 1,900 | 1,920 | 1,850 | 1,880 | 118,000 |
| 1991/08/23 | 1,950 | 1,950 | 1,890 | 1,890 | 199,000 |
| 1991/08/22 | 1,980 | 1,980 | 1,950 | 1,950 | 205,000 |
| 1991/08/21 | 1,940 | 1,970 | 1,910 | 1,920 | 378,000 |
| 1991/08/20 | 1,910 | 1,940 | 1,870 | 1,930 | 258,000 |
| 1991/08/19 | 1,990 | 1,990 | 1,910 | 1,950 | 396,000 |
| 1991/08/16 | 2,000 | 2,000 | 1,980 | 1,980 | 276,000 |
| 1991/08/15 | 1,990 | 2,040 | 1,990 | 2,000 | 288,000 |
| 1991/08/14 | 2,000 | 2,020 | 1,990 | 1,990 | 279,000 |
| 1991/08/13 | 2,000 | 2,020 | 1,980 | 2,010 | 323,000 |
| 1991/08/12 | 2,050 | 2,050 | 2,000 | 2,000 | 265,000 |
| 1991/08/09 | 2,040 | 2,050 | 2,020 | 2,050 | 291,000 |
| 1991/08/08 | 2,030 | 2,040 | 2,020 | 2,040 | 170,000 |
| 1991/08/07 | 2,060 | 2,060 | 1,960 | 2,030 | 197,000 |
| 1991/08/06 | 2,070 | 2,070 | 2,040 | 2,060 | 167,000 |
| 1991/08/05 | 2,080 | 2,080 | 2,060 | 2,080 | 390,000 |
| 1991/08/02 | 2,080 | 2,080 | 2,050 | 2,070 | 215,000 |
| 1991/08/01 | 2,100 | 2,100 | 2,060 | 2,080 | 261,000 |
| 1991/07/31 | 2,050 | 2,100 | 2,040 | 2,090 | 671,000 |
| 1991/07/30 | 2,000 | 2,050 | 2,000 | 2,040 | 322,000 |
| 1991/07/29 | 1,990 | 2,000 | 1,970 | 2,000 | 182,000 |
| 1991/07/26 | 1,950 | 1,980 | 1,930 | 1,960 | 329,000 |
| 1991/07/25 | 1,950 | 1,960 | 1,920 | 1,920 | 260,000 |
| 1991/07/24 | 1,960 | 1,960 | 1,930 | 1,960 | 424,000 |
| 1991/07/23 | 1,950 | 1,960 | 1,930 | 1,960 | 317,000 |
| 1991/07/22 | 1,970 | 1,970 | 1,950 | 1,970 | 219,000 |
| 1991/07/19 | 1,980 | 1,990 | 1,960 | 1,970 | 244,000 |
| 1991/07/18 | 1,960 | 1,970 | 1,950 | 1,970 | 394,000 |
| 1991/07/17 | 1,980 | 1,990 | 1,940 | 1,950 | 576,000 |
| 1991/07/16 | 1,980 | 2,000 | 1,980 | 2,000 | 765,000 |
| 1991/07/15 | 1,980 | 2,000 | 1,980 | 2,000 | 241,000 |
| 1991/07/12 | 1,980 | 2,000 | 1,970 | 1,970 | 312,000 |
| 1991/07/11 | 2,010 | 2,030 | 1,980 | 1,990 | 657,000 |
| 1991/07/10 | 2,010 | 2,020 | 1,980 | 2,010 | 491,000 |
| 1991/07/09 | 2,000 | 2,000 | 1,880 | 1,980 | 475,000 |
| 1991/07/08 | 2,030 | 2,050 | 1,980 | 2,000 | 249,000 |
| 1991/07/05 | 2,040 | 2,060 | 2,030 | 2,040 | 266,000 |
| 1991/07/04 | 2,060 | 2,060 | 2,020 | 2,040 | 120,000 |
| 1991/07/03 | 2,080 | 2,080 | 2,060 | 2,070 | 202,000 |
| 1991/07/02 | 2,050 | 2,080 | 2,050 | 2,080 | 184,000 |
| 1991/07/01 | 2,060 | 2,120 | 2,060 | 2,090 | 248,000 |
| 1991/06/28 | 2,110 | 2,120 | 2,050 | 2,060 | 210,000 |
| 1991/06/27 | 2,050 | 2,110 | 2,050 | 2,090 | 147,000 |
| 1991/06/26 | 2,100 | 2,150 | 2,090 | 2,090 | 452,000 |
| 1991/06/25 | 2,090 | 2,100 | 2,040 | 2,100 | 346,000 |
| 1991/06/24 | 2,100 | 2,100 | 2,070 | 2,100 | 229,000 |
| 1991/06/21 | 2,100 | 2,120 | 2,100 | 2,100 | 165,000 |
| 1991/06/20 | 2,140 | 2,140 | 2,080 | 2,120 | 373,000 |
| 1991/06/19 | 2,160 | 2,160 | 2,080 | 2,150 | 511,000 |
| 1991/06/18 | 2,180 | 2,180 | 2,160 | 2,170 | 418,000 |
| 1991/06/17 | 2,190 | 2,190 | 2,170 | 2,180 | 308,000 |
| 1991/06/14 | 2,180 | 2,190 | 2,160 | 2,190 | 538,000 |
| 1991/06/13 | 2,160 | 2,200 | 2,160 | 2,180 | 215,000 |
| 1991/06/12 | 2,200 | 2,200 | 2,160 | 2,160 | 179,000 |
| 1991/06/11 | 2,150 | 2,200 | 2,130 | 2,200 | 269,000 |
| 1991/06/10 | 2,200 | 2,200 | 2,150 | 2,150 | 242,000 |
| 1991/06/07 | 2,200 | 2,200 | 2,180 | 2,200 | 131,000 |
| 1991/06/06 | 2,190 | 2,200 | 2,190 | 2,200 | 144,000 |
| 1991/06/05 | 2,190 | 2,210 | 2,190 | 2,190 | 179,000 |
| 1991/06/04 | 2,190 | 2,210 | 2,180 | 2,190 | 230,000 |
| 1991/06/03 | 2,200 | 2,200 | 2,180 | 2,200 | 221,000 |
| 1991/05/31 | 2,150 | 2,180 | 2,150 | 2,160 | 412,000 |
| 1991/05/30 | 2,160 | 2,170 | 2,160 | 2,160 | 244,000 |
| 1991/05/29 | 2,180 | 2,180 | 2,150 | 2,160 | 209,000 |
| 1991/05/28 | 2,170 | 2,180 | 2,160 | 2,160 | 1,799,000 |
| 1991/05/27 | 2,180 | 2,180 | 2,170 | 2,180 | 140,000 |
| 1991/05/24 | 2,180 | 2,200 | 2,130 | 2,180 | 571,000 |
| 1991/05/23 | 2,200 | 2,200 | 2,180 | 2,200 | 260,000 |
| 1991/05/22 | 2,180 | 2,210 | 2,180 | 2,190 | 161,000 |
| 1991/05/21 | 2,190 | 2,190 | 2,160 | 2,180 | 122,000 |
| 1991/05/20 | 2,190 | 2,210 | 2,180 | 2,190 | 205,000 |
| 1991/05/17 | 2,200 | 2,220 | 2,180 | 2,190 | 186,000 |
| 1991/05/16 | 2,200 | 2,220 | 2,180 | 2,200 | 227,000 |
| 1991/05/15 | 2,240 | 2,240 | 2,210 | 2,230 | 322,000 |
| 1991/05/14 | 2,230 | 2,260 | 2,220 | 2,220 | 216,000 |
| 1991/05/13 | 2,260 | 2,270 | 2,240 | 2,270 | 514,000 |
| 1991/05/10 | 2,260 | 2,280 | 2,250 | 2,260 | 578,000 |
| 1991/05/09 | 2,220 | 2,260 | 2,210 | 2,250 | 869,000 |
| 1991/05/08 | 2,260 | 2,260 | 2,230 | 2,260 | 390,000 |
| 1991/05/07 | 2,250 | 2,260 | 2,240 | 2,260 | 161,000 |
| 1991/05/02 | 2,270 | 2,270 | 2,240 | 2,260 | 232,000 |
| 1991/05/01 | 2,240 | 2,250 | 2,220 | 2,240 | 400,000 |
| 1991/04/30 | 2,220 | 2,240 | 2,210 | 2,220 | 462,000 |
| 1991/04/26 | 2,240 | 2,240 | 2,210 | 2,210 | 317,000 |
| 1991/04/25 | 2,260 | 2,260 | 2,240 | 2,240 | 360,000 |
| 1991/04/24 | 2,280 | 2,280 | 2,250 | 2,270 | 260,000 |
| 1991/04/23 | 2,270 | 2,290 | 2,260 | 2,280 | 357,000 |
| 1991/04/22 | 2,280 | 2,280 | 2,260 | 2,280 | 310,000 |
| 1991/04/19 | 2,300 | 2,300 | 2,270 | 2,280 | 324,000 |
| 1991/04/18 | 2,310 | 2,320 | 2,290 | 2,300 | 742,000 |
| 1991/04/17 | 2,270 | 2,300 | 2,260 | 2,300 | 1,110,000 |
| 1991/04/16 | 2,280 | 2,290 | 2,260 | 2,270 | 523,000 |
| 1991/04/15 | 2,300 | 2,300 | 2,250 | 2,250 | 380,000 |
| 1991/04/12 | 2,240 | 2,260 | 2,240 | 2,260 | 312,000 |
| 1991/04/11 | 2,250 | 2,270 | 2,240 | 2,250 | 328,000 |
| 1991/04/10 | 2,260 | 2,270 | 2,240 | 2,240 | 511,000 |
| 1991/04/09 | 2,280 | 2,290 | 2,260 | 2,270 | 585,000 |
| 1991/04/08 | 2,240 | 2,310 | 2,240 | 2,290 | 859,000 |
| 1991/04/05 | 2,250 | 2,270 | 2,230 | 2,260 | 652,000 |
| 1991/04/04 | 2,210 | 2,250 | 2,190 | 2,250 | 975,000 |
| 1991/04/03 | 2,170 | 2,210 | 2,150 | 2,190 | 834,000 |
| 1991/04/02 | 2,110 | 2,160 | 2,110 | 2,150 | 380,000 |
| 1991/04/01 | 2,140 | 2,160 | 2,120 | 2,150 | 296,000 |
| 1991/03/29 | 2,150 | 2,150 | 2,120 | 2,130 | 356,000 |
| 1991/03/28 | 2,110 | 2,160 | 2,090 | 2,160 | 544,000 |
| 1991/03/27 | 2,180 | 2,180 | 2,100 | 2,120 | 575,000 |
| 1991/03/26 | 2,130 | 2,150 | 2,090 | 2,140 | 642,000 |
| 1991/03/25 | 2,140 | 2,180 | 2,140 | 2,160 | 892,000 |
| 1991/03/22 | 2,270 | 2,280 | 2,180 | 2,180 | 977,000 |
| 1991/03/20 | 2,220 | 2,280 | 2,180 | 2,280 | 1,869,000 |
| 1991/03/19 | 2,250 | 2,290 | 2,240 | 2,260 | 787,000 |
| 1991/03/18 | 2,300 | 2,300 | 2,280 | 2,290 | 925,000 |
| 1991/03/15 | 2,240 | 2,260 | 2,220 | 2,260 | 779,000 |
| 1991/03/14 | 2,220 | 2,220 | 2,190 | 2,210 | 477,000 |
| 1991/03/13 | 2,230 | 2,240 | 2,210 | 2,220 | 743,000 |
| 1991/03/12 | 2,250 | 2,260 | 2,220 | 2,240 | 501,000 |
| 1991/03/11 | 2,250 | 2,260 | 2,210 | 2,260 | 1,187,000 |
| 1991/03/08 | 2,250 | 2,260 | 2,180 | 2,210 | 894,000 |
| 1991/03/07 | 2,250 | 2,270 | 2,240 | 2,260 | 1,512,000 |
| 1991/03/06 | 2,110 | 2,230 | 2,110 | 2,220 | 2,285,000 |
| 1991/03/05 | 2,090 | 2,110 | 2,080 | 2,110 | 400,000 |
| 1991/03/04 | 2,080 | 2,100 | 2,070 | 2,090 | 370,000 |
| 1991/03/01 | 2,120 | 2,120 | 2,080 | 2,080 | 750,000 |
| 1991/02/28 | 2,120 | 2,120 | 2,090 | 2,120 | 756,000 |
| 1991/02/27 | 2,060 | 2,100 | 2,060 | 2,080 | 360,000 |
| 1991/02/26 | 2,120 | 2,130 | 2,070 | 2,080 | 592,000 |
| 1991/02/25 | 2,070 | 2,090 | 2,040 | 2,090 | 509,000 |
| 1991/02/22 | 2,050 | 2,080 | 2,020 | 2,020 | 323,000 |
| 1991/02/21 | 2,050 | 2,080 | 2,030 | 2,040 | 483,000 |
| 1991/02/20 | 2,120 | 2,130 | 2,070 | 2,070 | 653,000 |
| 1991/02/19 | 2,100 | 2,140 | 2,080 | 2,120 | 830,000 |
| 1991/02/18 | 2,090 | 2,100 | 2,060 | 2,100 | 524,000 |
| 1991/02/15 | 2,010 | 2,030 | 2,000 | 2,030 | 492,000 |
| 1991/02/14 | 2,030 | 2,060 | 1,990 | 2,030 | 682,000 |
| 1991/02/13 | 1,980 | 2,040 | 1,980 | 2,030 | 698,000 |
| 1991/02/12 | 1,990 | 2,000 | 1,980 | 1,980 | 353,000 |
| 1991/02/08 | 1,960 | 1,970 | 1,950 | 1,960 | 285,000 |
| 1991/02/07 | 1,950 | 1,970 | 1,950 | 1,960 | 283,000 |
| 1991/02/06 | 1,950 | 1,950 | 1,920 | 1,940 | 335,000 |
| 1991/02/05 | 1,910 | 1,950 | 1,890 | 1,950 | 725,000 |
| 1991/02/04 | 1,950 | 1,950 | 1,880 | 1,900 | 73,000 |
| 1991/02/01 | 1,940 | 1,950 | 1,910 | 1,930 | 317,000 |
| 1991/01/31 | 1,930 | 1,940 | 1,920 | 1,940 | 303,000 |
| 1991/01/30 | 1,930 | 1,930 | 1,880 | 1,900 | 330,000 |
| 1991/01/29 | 1,820 | 1,910 | 1,820 | 1,900 | 440,000 |
| 1991/01/28 | 1,840 | 1,850 | 1,770 | 1,800 | 538,000 |
| 1991/01/28 | 1 -> 1.10 分割 | ||||
| 1991/01/25 | 2,070 | 2,090 | 2,050 | 2,070 | 1,068,000 |
| 1991/01/24 | 2,070 | 2,090 | 2,050 | 2,050 | 479,000 |
| 1991/01/23 | 2,100 | 2,110 | 2,080 | 2,090 | 494,000 |
| 1991/01/22 | 2,140 | 2,160 | 2,120 | 2,120 | 346,000 |
| 1991/01/21 | 2,150 | 2,160 | 2,120 | 2,160 | 537,000 |
| 1991/01/18 | 2,170 | 2,170 | 2,110 | 2,150 | 728,000 |
| 1991/01/17 | 2,110 | 2,170 | 2,050 | 2,130 | 557,000 |
| 1991/01/16 | 2,140 | 2,170 | 2,130 | 2,130 | 200,000 |
| 1991/01/14 | 2,200 | 2,200 | 2,160 | 2,180 | 426,000 |
| 1991/01/11 | 2,130 | 2,230 | 2,130 | 2,180 | 350,000 |
| 1991/01/10 | 2,100 | 2,130 | 2,090 | 2,130 | 257,000 |
| 1991/01/09 | 2,080 | 2,120 | 2,080 | 2,120 | 214,000 |
| 1991/01/08 | 2,100 | 2,120 | 2,080 | 2,090 | 332,000 |
| 1991/01/07 | 2,100 | 2,120 | 2,090 | 2,100 | 354,000 |
| 1991/01/04 | 2,100 | 2,110 | 2,090 | 2,100 | 96,000 |