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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,030 | 1,040 | 1,020 | 1,030 | 82,000 |
| 1992/12/29 | 1,050 | 1,050 | 1,020 | 1,020 | 237,000 |
| 1992/12/28 | 1,040 | 1,050 | 1,030 | 1,040 | 77,000 |
| 1992/12/25 | 1,060 | 1,060 | 1,050 | 1,060 | 124,000 |
| 1992/12/24 | 1,060 | 1,060 | 1,050 | 1,050 | 177,000 |
| 1992/12/22 | 1,030 | 1,050 | 1,030 | 1,050 | 228,000 |
| 1992/12/21 | 1,050 | 1,050 | 1,020 | 1,020 | 408,000 |
| 1992/12/18 | 1,040 | 1,060 | 1,040 | 1,040 | 345,000 |
| 1992/12/17 | 1,070 | 1,070 | 1,020 | 1,020 | 347,000 |
| 1992/12/16 | 1,070 | 1,070 | 1,040 | 1,070 | 640,000 |
| 1992/12/15 | 1,060 | 1,060 | 1,030 | 1,050 | 244,000 |
| 1992/12/14 | 1,050 | 1,050 | 1,030 | 1,040 | 208,000 |
| 1992/12/11 | 1,050 | 1,060 | 1,030 | 1,030 | 349,000 |
| 1992/12/10 | 1,020 | 1,060 | 1,020 | 1,050 | 440,000 |
| 1992/12/09 | 1,020 | 1,030 | 1,010 | 1,020 | 172,000 |
| 1992/12/08 | 1,010 | 1,020 | 1,010 | 1,020 | 238,000 |
| 1992/12/07 | 1,010 | 1,010 | 1,000 | 1,010 | 175,000 |
| 1992/12/04 | 1,010 | 1,010 | 1,010 | 1,010 | 180,000 |
| 1992/12/03 | 1,000 | 1,010 | 1,000 | 1,000 | 382,000 |
| 1992/12/02 | 1,020 | 1,030 | 1,010 | 1,010 | 346,000 |
| 1992/12/01 | 1,040 | 1,040 | 1,010 | 1,030 | 434,000 |
| 1992/11/30 | 1,080 | 1,080 | 1,040 | 1,060 | 387,000 |
| 1992/11/27 | 1,080 | 1,080 | 1,050 | 1,070 | 235,000 |
| 1992/11/26 | 1,050 | 1,090 | 1,040 | 1,090 | 389,000 |
| 1992/11/25 | 1,000 | 1,040 | 1,000 | 1,040 | 448,000 |
| 1992/11/24 | 1,010 | 1,010 | 995 | 995 | 214,000 |
| 1992/11/20 | 1,010 | 1,010 | 995 | 995 | 283,000 |
| 1992/11/19 | 1,040 | 1,050 | 1,000 | 1,010 | 328,000 |
| 1992/11/18 | 995 | 1,020 | 992 | 1,020 | 251,000 |
| 1992/11/17 | 996 | 996 | 981 | 995 | 197,000 |
| 1992/11/16 | 1,000 | 1,000 | 991 | 1,000 | 81,000 |
| 1992/11/13 | 1,010 | 1,010 | 1,000 | 1,000 | 218,000 |
| 1992/11/12 | 1,010 | 1,020 | 1,010 | 1,020 | 131,000 |
| 1992/11/11 | 1,020 | 1,030 | 1,010 | 1,030 | 194,000 |
| 1992/11/10 | 1,000 | 1,040 | 1,000 | 1,010 | 270,000 |
| 1992/11/09 | 1,010 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1992/11/06 | 1,010 | 1,030 | 1,000 | 1,000 | 306,000 |
| 1992/11/05 | 1,030 | 1,030 | 1,020 | 1,020 | 178,000 |
| 1992/11/04 | 1,030 | 1,040 | 1,020 | 1,040 | 132,000 |
| 1992/11/02 | 1,010 | 1,020 | 1,010 | 1,020 | 126,000 |
| 1992/10/30 | 1,020 | 1,030 | 1,010 | 1,010 | 232,000 |
| 1992/10/29 | 1,040 | 1,040 | 1,010 | 1,010 | 198,000 |
| 1992/10/28 | 1,030 | 1,030 | 1,010 | 1,030 | 153,000 |
| 1992/10/27 | 993 | 1,020 | 990 | 1,010 | 137,000 |
| 1992/10/26 | 1,000 | 1,000 | 983 | 983 | 304,000 |
| 1992/10/23 | 1,000 | 1,010 | 995 | 1,000 | 357,000 |
| 1992/10/22 | 1,010 | 1,020 | 1,000 | 1,020 | 182,000 |
| 1992/10/21 | 1,020 | 1,030 | 1,010 | 1,030 | 219,000 |
| 1992/10/20 | 1,010 | 1,010 | 996 | 1,000 | 260,000 |
| 1992/10/19 | 1,020 | 1,030 | 1,020 | 1,030 | 129,000 |
| 1992/10/16 | 1,080 | 1,080 | 1,060 | 1,060 | 481,000 |
| 1992/10/15 | 1,040 | 1,090 | 1,040 | 1,060 | 337,000 |
| 1992/10/14 | 1,050 | 1,080 | 1,040 | 1,040 | 225,000 |
| 1992/10/13 | 1,010 | 1,050 | 1,000 | 1,020 | 469,000 |
| 1992/10/12 | 1,020 | 1,020 | 991 | 1,000 | 525,000 |
| 1992/10/09 | 1,060 | 1,060 | 1,010 | 1,020 | 529,000 |
| 1992/10/08 | 1,100 | 1,100 | 1,070 | 1,070 | 200,000 |
| 1992/10/07 | 1,100 | 1,110 | 1,090 | 1,090 | 194,000 |
| 1992/10/06 | 1,100 | 1,110 | 1,090 | 1,100 | 157,000 |
| 1992/10/05 | 1,110 | 1,110 | 1,090 | 1,100 | 109,000 |
| 1992/10/02 | 1,150 | 1,160 | 1,100 | 1,110 | 232,000 |
| 1992/10/01 | 1,150 | 1,170 | 1,130 | 1,170 | 270,000 |
| 1992/09/30 | 1,140 | 1,140 | 1,110 | 1,110 | 150,000 |
| 1992/09/29 | 1,130 | 1,140 | 1,100 | 1,140 | 216,000 |
| 1992/09/28 | 1,090 | 1,130 | 1,090 | 1,130 | 364,000 |
| 1992/09/25 | 1,200 | 1,200 | 1,180 | 1,190 | 407,000 |
| 1992/09/24 | 1,190 | 1,210 | 1,180 | 1,200 | 365,000 |
| 1992/09/22 | 1,190 | 1,210 | 1,180 | 1,210 | 412,000 |
| 1992/09/21 | 1,170 | 1,200 | 1,170 | 1,200 | 304,000 |
| 1992/09/18 | 1,130 | 1,200 | 1,120 | 1,170 | 710,000 |
| 1992/09/17 | 1,120 | 1,130 | 1,100 | 1,110 | 773,000 |
| 1992/09/16 | 1,140 | 1,150 | 1,130 | 1,130 | 613,000 |
| 1992/09/14 | 1,130 | 1,180 | 1,130 | 1,130 | 81,000 |
| 1992/09/11 | 1,200 | 1,200 | 1,130 | 1,130 | 200,000 |
| 1992/09/10 | 1,210 | 1,230 | 1,160 | 1,190 | 518,000 |
| 1992/09/09 | 1,170 | 1,200 | 1,150 | 1,200 | 225,000 |
| 1992/09/08 | 1,190 | 1,200 | 1,180 | 1,180 | 94,000 |
| 1992/09/07 | 1,180 | 1,200 | 1,180 | 1,200 | 186,000 |
| 1992/09/04 | 1,180 | 1,210 | 1,180 | 1,180 | 275,000 |
| 1992/09/03 | 1,200 | 1,230 | 1,150 | 1,200 | 169,000 |
| 1992/09/02 | 1,250 | 1,250 | 1,200 | 1,200 | 282,000 |
| 1992/09/01 | 1,250 | 1,260 | 1,220 | 1,240 | 331,000 |
| 1992/08/31 | 1,220 | 1,240 | 1,210 | 1,240 | 429,000 |
| 1992/08/28 | 1,200 | 1,240 | 1,180 | 1,220 | 536,000 |
| 1992/08/27 | 1,140 | 1,200 | 1,130 | 1,200 | 492,000 |
| 1992/08/26 | 1,070 | 1,100 | 1,060 | 1,080 | 153,000 |
| 1992/08/25 | 1,100 | 1,100 | 1,040 | 1,070 | 286,000 |
| 1992/08/24 | 1,110 | 1,160 | 1,070 | 1,100 | 241,000 |
| 1992/08/21 | 1,070 | 1,100 | 1,030 | 1,070 | 247,000 |
| 1992/08/20 | 985 | 1,040 | 978 | 1,030 | 134,000 |
| 1992/08/19 | 997 | 997 | 977 | 977 | 285,000 |
| 1992/08/18 | 985 | 994 | 977 | 977 | 227,000 |
| 1992/08/17 | 977 | 990 | 977 | 981 | 83,000 |
| 1992/08/14 | 996 | 1,010 | 976 | 976 | 141,000 |
| 1992/08/13 | 970 | 999 | 970 | 995 | 176,000 |
| 1992/08/12 | 980 | 986 | 966 | 966 | 264,000 |
| 1992/08/11 | 980 | 982 | 966 | 975 | 193,000 |
| 1992/08/10 | 996 | 996 | 955 | 980 | 267,000 |
| 1992/08/07 | 1,040 | 1,040 | 995 | 995 | 277,000 |
| 1992/08/06 | 1,050 | 1,050 | 1,020 | 1,050 | 278,000 |
| 1992/08/05 | 1,020 | 1,050 | 1,010 | 1,030 | 214,000 |
| 1992/08/04 | 1,020 | 1,030 | 1,000 | 1,000 | 156,000 |
| 1992/08/03 | 1,020 | 1,030 | 1,000 | 1,020 | 216,000 |
| 1992/07/31 | 985 | 1,020 | 980 | 1,020 | 185,000 |
| 1992/07/30 | 950 | 979 | 941 | 977 | 337,000 |
| 1992/07/29 | 1,030 | 1,030 | 926 | 930 | 729,000 |
| 1992/07/28 | 1,020 | 1,050 | 1,020 | 1,030 | 238,000 |
| 1992/07/27 | 1,020 | 1,040 | 1,000 | 1,010 | 542,000 |
| 1992/07/24 | 1,070 | 1,070 | 1,000 | 1,000 | 288,000 |
| 1992/07/23 | 1,060 | 1,080 | 1,050 | 1,080 | 414,000 |
| 1992/07/22 | 1,100 | 1,120 | 1,060 | 1,120 | 169,000 |
| 1992/07/21 | 1,090 | 1,100 | 1,080 | 1,100 | 112,000 |
| 1992/07/20 | 1,070 | 1,110 | 1,070 | 1,100 | 142,000 |
| 1992/07/17 | 1,090 | 1,100 | 1,070 | 1,100 | 266,000 |
| 1992/07/16 | 1,110 | 1,110 | 1,090 | 1,100 | 200,000 |
| 1992/07/15 | 1,110 | 1,130 | 1,100 | 1,130 | 138,000 |
| 1992/07/14 | 1,120 | 1,120 | 1,080 | 1,100 | 278,000 |
| 1992/07/13 | 1,110 | 1,130 | 1,100 | 1,120 | 340,000 |
| 1992/07/10 | 1,120 | 1,140 | 1,110 | 1,130 | 171,000 |
| 1992/07/09 | 1,110 | 1,130 | 1,110 | 1,110 | 185,000 |
| 1992/07/08 | 1,150 | 1,150 | 1,120 | 1,130 | 102,000 |
| 1992/07/07 | 1,170 | 1,180 | 1,150 | 1,160 | 189,000 |
| 1992/07/06 | 1,210 | 1,210 | 1,170 | 1,180 | 80,000 |
| 1992/07/03 | 1,170 | 1,240 | 1,170 | 1,190 | 288,000 |
| 1992/07/02 | 1,150 | 1,170 | 1,140 | 1,160 | 139,000 |
| 1992/07/01 | 1,170 | 1,170 | 1,150 | 1,160 | 147,000 |
| 1992/06/30 | 1,180 | 1,190 | 1,170 | 1,170 | 101,000 |
| 1992/06/29 | 1,160 | 1,200 | 1,140 | 1,200 | 247,000 |
| 1992/06/26 | 1,160 | 1,170 | 1,120 | 1,160 | 163,000 |
| 1992/06/25 | 1,090 | 1,200 | 1,080 | 1,200 | 290,000 |
| 1992/06/24 | 1,070 | 1,090 | 1,060 | 1,070 | 419,000 |
| 1992/06/23 | 1,120 | 1,120 | 1,050 | 1,050 | 425,000 |
| 1992/06/22 | 1,170 | 1,170 | 1,140 | 1,140 | 261,000 |
| 1992/06/19 | 1,170 | 1,170 | 1,150 | 1,160 | 144,000 |
| 1992/06/18 | 1,160 | 1,180 | 1,150 | 1,150 | 323,000 |
| 1992/06/17 | 1,200 | 1,200 | 1,160 | 1,160 | 258,000 |
| 1992/06/16 | 1,210 | 1,210 | 1,180 | 1,180 | 419,000 |
| 1992/06/15 | 1,210 | 1,220 | 1,200 | 1,210 | 140,000 |
| 1992/06/12 | 1,250 | 1,260 | 1,220 | 1,220 | 372,000 |
| 1992/06/11 | 1,240 | 1,250 | 1,230 | 1,230 | 170,000 |
| 1992/06/10 | 1,250 | 1,290 | 1,250 | 1,270 | 116,000 |
| 1992/06/09 | 1,230 | 1,260 | 1,220 | 1,240 | 113,000 |
| 1992/06/08 | 1,250 | 1,250 | 1,230 | 1,230 | 370,000 |
| 1992/06/05 | 1,270 | 1,270 | 1,240 | 1,250 | 422,000 |
| 1992/06/04 | 1,290 | 1,290 | 1,270 | 1,270 | 175,000 |
| 1992/06/03 | 1,300 | 1,300 | 1,290 | 1,290 | 201,000 |
| 1992/06/02 | 1,320 | 1,320 | 1,290 | 1,320 | 359,000 |
| 1992/06/01 | 1,320 | 1,330 | 1,290 | 1,290 | 347,000 |
| 1992/05/29 | 1,330 | 1,330 | 1,310 | 1,330 | 281,000 |
| 1992/05/28 | 1,340 | 1,340 | 1,300 | 1,320 | 290,000 |
| 1992/05/27 | 1,330 | 1,330 | 1,300 | 1,320 | 320,000 |
| 1992/05/26 | 1,330 | 1,330 | 1,300 | 1,320 | 415,000 |
| 1992/05/25 | 1,320 | 1,320 | 1,300 | 1,320 | 170,000 |
| 1992/05/22 | 1,290 | 1,320 | 1,280 | 1,320 | 247,000 |
| 1992/05/21 | 1,320 | 1,320 | 1,260 | 1,270 | 241,000 |
| 1992/05/20 | 1,340 | 1,340 | 1,320 | 1,330 | 340,000 |
| 1992/05/19 | 1,340 | 1,340 | 1,320 | 1,330 | 205,000 |
| 1992/05/18 | 1,340 | 1,340 | 1,320 | 1,330 | 51,000 |
| 1992/05/15 | 1,340 | 1,350 | 1,320 | 1,320 | 531,000 |
| 1992/05/14 | 1,340 | 1,350 | 1,330 | 1,330 | 500,000 |
| 1992/05/13 | 1,330 | 1,340 | 1,310 | 1,330 | 390,000 |
| 1992/05/12 | 1,340 | 1,340 | 1,310 | 1,310 | 233,000 |
| 1992/05/11 | 1,320 | 1,340 | 1,310 | 1,320 | 506,000 |
| 1992/05/08 | 1,260 | 1,300 | 1,260 | 1,300 | 579,000 |
| 1992/05/07 | 1,230 | 1,270 | 1,220 | 1,260 | 709,000 |
| 1992/05/06 | 1,230 | 1,240 | 1,220 | 1,220 | 561,000 |
| 1992/05/01 | 1,230 | 1,230 | 1,210 | 1,220 | 249,000 |
| 1992/04/30 | 1,220 | 1,230 | 1,220 | 1,220 | 270,000 |
| 1992/04/28 | 1,240 | 1,240 | 1,200 | 1,230 | 579,000 |
| 1992/04/27 | 1,250 | 1,260 | 1,210 | 1,220 | 497,000 |
| 1992/04/24 | 1,250 | 1,250 | 1,230 | 1,250 | 343,000 |
| 1992/04/23 | 1,230 | 1,250 | 1,210 | 1,250 | 304,000 |
| 1992/04/22 | 1,280 | 1,280 | 1,240 | 1,270 | 338,000 |
| 1992/04/21 | 1,310 | 1,320 | 1,300 | 1,300 | 127,000 |
| 1992/04/20 | 1,350 | 1,350 | 1,310 | 1,320 | 108,000 |
| 1992/04/17 | 1,350 | 1,380 | 1,330 | 1,380 | 436,000 |
| 1992/04/16 | 1,350 | 1,350 | 1,330 | 1,350 | 247,000 |
| 1992/04/15 | 1,350 | 1,360 | 1,340 | 1,340 | 252,000 |
| 1992/04/14 | 1,350 | 1,350 | 1,300 | 1,330 | 119,000 |
| 1992/04/13 | 1,380 | 1,380 | 1,340 | 1,350 | 188,000 |
| 1992/04/10 | 1,330 | 1,370 | 1,330 | 1,370 | 1,252,000 |
| 1992/04/09 | 1,280 | 1,310 | 1,260 | 1,290 | 150,000 |
| 1992/04/08 | 1,260 | 1,290 | 1,250 | 1,280 | 519,000 |
| 1992/04/07 | 1,330 | 1,330 | 1,290 | 1,290 | 220,000 |
| 1992/04/06 | 1,300 | 1,330 | 1,290 | 1,320 | 146,000 |
| 1992/04/03 | 1,260 | 1,270 | 1,230 | 1,260 | 194,000 |
| 1992/04/02 | 1,290 | 1,290 | 1,210 | 1,260 | 134,000 |
| 1992/04/01 | 1,340 | 1,340 | 1,290 | 1,320 | 267,000 |
| 1992/03/31 | 1,350 | 1,350 | 1,320 | 1,320 | 456,000 |
| 1992/03/30 | 1,300 | 1,320 | 1,300 | 1,320 | 218,000 |
| 1992/03/27 | 1,300 | 1,310 | 1,290 | 1,290 | 158,000 |
| 1992/03/26 | 1,300 | 1,320 | 1,290 | 1,290 | 1,558,000 |
| 1992/03/25 | 1,330 | 1,330 | 1,280 | 1,290 | 1,704,000 |
| 1992/03/24 | 1,370 | 1,370 | 1,320 | 1,330 | 395,000 |
| 1992/03/23 | 1,350 | 1,380 | 1,340 | 1,370 | 422,000 |
| 1992/03/19 | 1,350 | 1,380 | 1,300 | 1,300 | 855,000 |
| 1992/03/18 | 1,270 | 1,320 | 1,260 | 1,310 | 448,000 |
| 1992/03/17 | 1,300 | 1,300 | 1,260 | 1,270 | 305,000 |
| 1992/03/16 | 1,320 | 1,320 | 1,280 | 1,280 | 113,000 |
| 1992/03/13 | 1,310 | 1,320 | 1,300 | 1,320 | 445,000 |
| 1992/03/12 | 1,310 | 1,320 | 1,300 | 1,320 | 380,000 |
| 1992/03/11 | 1,320 | 1,330 | 1,310 | 1,320 | 349,000 |
| 1992/03/10 | 1,330 | 1,340 | 1,310 | 1,330 | 544,000 |
| 1992/03/09 | 1,400 | 1,400 | 1,310 | 1,310 | 187,000 |
| 1992/03/06 | 1,420 | 1,440 | 1,400 | 1,400 | 216,000 |
| 1992/03/05 | 1,480 | 1,480 | 1,430 | 1,440 | 177,000 |
| 1992/03/04 | 1,520 | 1,520 | 1,480 | 1,480 | 133,000 |
| 1992/03/03 | 1,550 | 1,560 | 1,540 | 1,550 | 147,000 |
| 1992/03/02 | 1,570 | 1,570 | 1,550 | 1,560 | 82,000 |
| 1992/02/28 | 1,580 | 1,580 | 1,550 | 1,570 | 247,000 |
| 1992/02/27 | 1,590 | 1,600 | 1,570 | 1,570 | 190,000 |
| 1992/02/26 | 1,550 | 1,600 | 1,550 | 1,600 | 208,000 |
| 1992/02/25 | 1,560 | 1,580 | 1,550 | 1,560 | 246,000 |
| 1992/02/24 | 1,570 | 1,590 | 1,560 | 1,580 | 197,000 |
| 1992/02/21 | 1,570 | 1,580 | 1,560 | 1,580 | 298,000 |
| 1992/02/20 | 1,580 | 1,580 | 1,560 | 1,560 | 130,000 |
| 1992/02/19 | 1,570 | 1,580 | 1,560 | 1,580 | 143,000 |
| 1992/02/18 | 1,580 | 1,580 | 1,570 | 1,580 | 121,000 |
| 1992/02/17 | 1,530 | 1,580 | 1,530 | 1,570 | 156,000 |
| 1992/02/14 | 1,580 | 1,580 | 1,520 | 1,530 | 242,000 |
| 1992/02/13 | 1,580 | 1,590 | 1,580 | 1,580 | 155,000 |
| 1992/02/12 | 1,630 | 1,630 | 1,590 | 1,600 | 342,000 |
| 1992/02/10 | 1,660 | 1,670 | 1,630 | 1,640 | 333,000 |
| 1992/02/07 | 1,700 | 1,700 | 1,670 | 1,670 | 128,000 |
| 1992/02/06 | 1,690 | 1,700 | 1,680 | 1,690 | 206,000 |
| 1992/02/05 | 1,680 | 1,730 | 1,660 | 1,680 | 263,000 |
| 1992/02/04 | 1,660 | 1,670 | 1,660 | 1,660 | 209,000 |
| 1992/02/03 | 1,660 | 1,660 | 1,650 | 1,660 | 312,000 |
| 1992/01/31 | 1,660 | 1,660 | 1,650 | 1,650 | 239,000 |
| 1992/01/30 | 1,680 | 1,680 | 1,640 | 1,680 | 568,000 |
| 1992/01/29 | 1,640 | 1,650 | 1,630 | 1,630 | 153,000 |
| 1992/01/28 | 1,650 | 1,650 | 1,640 | 1,640 | 156,000 |
| 1992/01/27 | 1,680 | 1,680 | 1,670 | 1,680 | 295,000 |
| 1992/01/24 | 1,680 | 1,700 | 1,660 | 1,700 | 312,000 |
| 1992/01/23 | 1,690 | 1,710 | 1,670 | 1,680 | 296,000 |
| 1992/01/22 | 1,670 | 1,700 | 1,640 | 1,670 | 316,000 |
| 1992/01/21 | 1,650 | 1,690 | 1,650 | 1,680 | 304,000 |
| 1992/01/20 | 1,720 | 1,730 | 1,620 | 1,630 | 236,000 |
| 1992/01/17 | 1,720 | 1,740 | 1,720 | 1,740 | 65,000 |
| 1992/01/16 | 1,790 | 1,790 | 1,730 | 1,750 | 107,000 |
| 1992/01/14 | 1,720 | 1,750 | 1,720 | 1,730 | 133,000 |
| 1992/01/13 | 1,770 | 1,780 | 1,720 | 1,730 | 239,000 |
| 1992/01/10 | 1,790 | 1,800 | 1,780 | 1,790 | 119,000 |
| 1992/01/09 | 1,780 | 1,840 | 1,780 | 1,790 | 171,000 |
| 1992/01/08 | 1,850 | 1,850 | 1,770 | 1,770 | 158,000 |
| 1992/01/07 | 1,850 | 1,880 | 1,820 | 1,820 | 134,000 |
| 1992/01/06 | 1,840 | 1,890 | 1,840 | 1,890 | 196,000 |