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 |
|---|---|---|---|---|---|
| 1997/12/30 | 2,010 | 2,030 | 2,000 | 2,030 | 212,000 |
| 1997/12/29 | 1,980 | 2,000 | 1,910 | 2,000 | 365,000 |
| 1997/12/26 | 2,020 | 2,050 | 1,990 | 2,040 | 313,000 |
| 1997/12/25 | 1,970 | 2,080 | 1,970 | 2,040 | 518,000 |
| 1997/12/24 | 1,970 | 2,050 | 1,960 | 1,990 | 634,000 |
| 1997/12/22 | 1,950 | 1,960 | 1,870 | 1,910 | 687,000 |
| 1997/12/19 | 1,990 | 2,010 | 1,940 | 1,980 | 1,091,000 |
| 1997/12/18 | 2,120 | 2,180 | 2,090 | 2,110 | 1,267,000 |
| 1997/12/17 | 2,040 | 2,150 | 1,990 | 2,130 | 1,316,000 |
| 1997/12/16 | 2,020 | 2,040 | 1,980 | 2,020 | 487,000 |
| 1997/12/15 | 2,030 | 2,030 | 1,980 | 2,010 | 388,000 |
| 1997/12/12 | 2,050 | 2,050 | 1,980 | 2,010 | 1,887,000 |
| 1997/12/11 | 2,020 | 2,020 | 1,980 | 2,020 | 524,000 |
| 1997/12/10 | 1,980 | 2,060 | 1,980 | 2,050 | 862,000 |
| 1997/12/09 | 1,950 | 2,010 | 1,950 | 1,980 | 612,000 |
| 1997/12/08 | 1,950 | 1,980 | 1,930 | 1,940 | 436,000 |
| 1997/12/05 | 1,960 | 2,000 | 1,920 | 1,950 | 626,000 |
| 1997/12/04 | 2,010 | 2,030 | 1,960 | 1,960 | 240,000 |
| 1997/12/03 | 2,050 | 2,070 | 2,020 | 2,040 | 207,000 |
| 1997/12/02 | 2,050 | 2,070 | 2,020 | 2,060 | 580,000 |
| 1997/12/01 | 2,000 | 2,060 | 2,000 | 2,030 | 544,000 |
| 1997/11/28 | 2,010 | 2,020 | 1,990 | 2,000 | 574,000 |
| 1997/11/27 | 2,030 | 2,030 | 1,950 | 1,980 | 457,000 |
| 1997/11/26 | 2,000 | 2,030 | 1,970 | 2,000 | 601,000 |
| 1997/11/25 | 1,900 | 2,000 | 1,900 | 2,000 | 1,161,000 |
| 1997/11/21 | 2,020 | 2,080 | 2,010 | 2,040 | 723,000 |
| 1997/11/20 | 1,960 | 2,120 | 1,930 | 1,990 | 835,000 |
| 1997/11/19 | 1,980 | 2,000 | 1,930 | 1,950 | 807,000 |
| 1997/11/18 | 2,010 | 2,110 | 1,980 | 2,060 | 1,023,000 |
| 1997/11/17 | 1,960 | 2,060 | 1,950 | 2,040 | 823,000 |
| 1997/11/14 | 1,900 | 1,960 | 1,900 | 1,940 | 1,087,000 |
| 1997/11/13 | 1,900 | 1,990 | 1,890 | 1,960 | 983,000 |
| 1997/11/12 | 1,990 | 2,010 | 1,950 | 1,950 | 849,000 |
| 1997/11/11 | 2,030 | 2,030 | 1,980 | 2,000 | 443,000 |
| 1997/11/10 | 2,010 | 2,070 | 1,990 | 2,010 | 564,000 |
| 1997/11/07 | 2,100 | 2,100 | 2,010 | 2,030 | 629,000 |
| 1997/11/06 | 2,120 | 2,130 | 2,090 | 2,110 | 998,000 |
| 1997/11/05 | 2,070 | 2,120 | 2,050 | 2,120 | 587,000 |
| 1997/11/04 | 2,070 | 2,090 | 2,050 | 2,070 | 540,000 |
| 1997/10/31 | 1,960 | 2,050 | 1,960 | 2,030 | 822,000 |
| 1997/10/30 | 2,050 | 2,050 | 1,960 | 1,980 | 373,000 |
| 1997/10/29 | 2,060 | 2,080 | 2,020 | 2,040 | 587,000 |
| 1997/10/28 | 2,000 | 2,040 | 1,990 | 2,040 | 511,000 |
| 1997/10/27 | 2,060 | 2,100 | 2,010 | 2,080 | 190,000 |
| 1997/10/24 | 2,050 | 2,070 | 2,020 | 2,070 | 1,106,000 |
| 1997/10/23 | 2,110 | 2,150 | 2,090 | 2,090 | 392,000 |
| 1997/10/22 | 2,110 | 2,150 | 2,110 | 2,150 | 237,000 |
| 1997/10/21 | 2,150 | 2,180 | 2,090 | 2,110 | 636,000 |
| 1997/10/20 | 2,180 | 2,180 | 2,140 | 2,150 | 480,000 |
| 1997/10/17 | 2,160 | 2,200 | 2,160 | 2,170 | 544,000 |
| 1997/10/16 | 2,180 | 2,200 | 2,170 | 2,190 | 631,000 |
| 1997/10/15 | 2,140 | 2,190 | 2,130 | 2,190 | 979,000 |
| 1997/10/14 | 2,100 | 2,140 | 2,090 | 2,120 | 1,198,000 |
| 1997/10/13 | 2,090 | 2,090 | 2,060 | 2,060 | 394,000 |
| 1997/10/09 | 2,090 | 2,090 | 2,050 | 2,050 | 780,000 |
| 1997/10/08 | 2,060 | 2,100 | 2,050 | 2,070 | 1,042,000 |
| 1997/10/07 | 2,090 | 2,090 | 2,040 | 2,050 | 688,000 |
| 1997/10/06 | 2,000 | 2,080 | 2,000 | 2,070 | 704,000 |
| 1997/10/03 | 2,000 | 2,050 | 1,980 | 2,000 | 670,000 |
| 1997/10/02 | 2,020 | 2,020 | 1,950 | 1,970 | 302,000 |
| 1997/10/01 | 1,960 | 2,060 | 1,950 | 2,020 | 763,000 |
| 1997/09/30 | 1,960 | 2,010 | 1,940 | 1,990 | 533,000 |
| 1997/09/29 | 1,950 | 1,950 | 1,900 | 1,940 | 440,000 |
| 1997/09/26 | 1,990 | 1,990 | 1,940 | 1,950 | 507,000 |
| 1997/09/25 | 2,000 | 2,040 | 1,970 | 1,980 | 898,000 |
| 1997/09/24 | 2,030 | 2,050 | 1,980 | 1,980 | 4,127,000 |
| 1997/09/22 | 2,010 | 2,070 | 1,980 | 2,030 | 4,217,000 |
| 1997/09/19 | 1,990 | 2,030 | 1,990 | 2,010 | 4,542,000 |
| 1997/09/18 | 1,940 | 2,000 | 1,900 | 2,000 | 4,638,000 |
| 1997/09/17 | 2,050 | 2,050 | 1,930 | 1,940 | 883,000 |
| 1997/09/16 | 2,040 | 2,040 | 1,990 | 2,010 | 823,000 |
| 1997/09/12 | 2,000 | 2,040 | 1,970 | 2,040 | 1,971,000 |
| 1997/09/11 | 2,020 | 2,060 | 2,010 | 2,020 | 1,050,000 |
| 1997/09/10 | 1,970 | 2,010 | 1,950 | 2,010 | 890,000 |
| 1997/09/09 | 1,950 | 1,970 | 1,920 | 1,960 | 335,000 |
| 1997/09/08 | 1,960 | 1,970 | 1,950 | 1,950 | 724,000 |
| 1997/09/05 | 1,940 | 1,940 | 1,910 | 1,940 | 338,000 |
| 1997/09/04 | 1,950 | 1,960 | 1,940 | 1,960 | 738,000 |
| 1997/09/03 | 1,930 | 1,950 | 1,920 | 1,940 | 712,000 |
| 1997/09/02 | 1,910 | 1,910 | 1,880 | 1,910 | 461,000 |
| 1997/09/01 | 1,910 | 1,910 | 1,880 | 1,900 | 774,000 |
| 1997/08/29 | 1,880 | 1,930 | 1,860 | 1,910 | 783,000 |
| 1997/08/28 | 1,900 | 1,930 | 1,890 | 1,890 | 474,000 |
| 1997/08/27 | 1,910 | 1,920 | 1,890 | 1,890 | 826,000 |
| 1997/08/26 | 1,930 | 1,930 | 1,910 | 1,910 | 471,000 |
| 1997/08/25 | 1,940 | 1,950 | 1,920 | 1,920 | 393,000 |
| 1997/08/22 | 1,940 | 1,960 | 1,910 | 1,960 | 1,359,000 |
| 1997/08/21 | 1,930 | 1,940 | 1,880 | 1,920 | 519,000 |
| 1997/08/20 | 1,900 | 1,930 | 1,890 | 1,920 | 635,000 |
| 1997/08/19 | 1,910 | 1,910 | 1,880 | 1,900 | 521,000 |
| 1997/08/18 | 1,850 | 1,910 | 1,820 | 1,910 | 989,000 |
| 1997/08/15 | 1,890 | 1,900 | 1,820 | 1,820 | 761,000 |
| 1997/08/14 | 1,880 | 1,900 | 1,870 | 1,900 | 741,000 |
| 1997/08/13 | 1,920 | 1,920 | 1,840 | 1,860 | 769,000 |
| 1997/08/12 | 1,920 | 1,940 | 1,910 | 1,920 | 689,000 |
| 1997/08/11 | 1,930 | 1,970 | 1,900 | 1,900 | 547,000 |
| 1997/08/08 | 1,950 | 1,970 | 1,920 | 1,950 | 510,000 |
| 1997/08/07 | 1,900 | 1,970 | 1,900 | 1,960 | 1,102,000 |
| 1997/08/06 | 1,890 | 1,900 | 1,830 | 1,870 | 946,000 |
| 1997/08/05 | 1,940 | 1,940 | 1,840 | 1,900 | 1,194,000 |
| 1997/08/04 | 1,910 | 1,940 | 1,900 | 1,920 | 516,000 |
| 1997/08/01 | 1,960 | 1,960 | 1,900 | 1,910 | 890,000 |
| 1997/07/31 | 2,040 | 2,040 | 1,980 | 2,000 | 855,000 |
| 1997/07/30 | 2,110 | 2,120 | 2,030 | 2,040 | 220,000 |
| 1997/07/29 | 2,160 | 2,170 | 2,110 | 2,110 | 392,000 |
| 1997/07/28 | 2,150 | 2,150 | 2,110 | 2,130 | 538,000 |
| 1997/07/25 | 2,050 | 2,100 | 2,040 | 2,090 | 401,000 |
| 1997/07/24 | 2,030 | 2,050 | 2,020 | 2,040 | 237,000 |
| 1997/07/23 | 2,020 | 2,050 | 2,000 | 2,010 | 505,000 |
| 1997/07/22 | 2,030 | 2,050 | 2,010 | 2,050 | 515,000 |
| 1997/07/18 | 2,040 | 2,090 | 2,040 | 2,040 | 278,000 |
| 1997/07/17 | 2,050 | 2,080 | 2,020 | 2,080 | 422,000 |
| 1997/07/16 | 2,050 | 2,090 | 2,040 | 2,050 | 774,000 |
| 1997/07/15 | 2,030 | 2,060 | 2,010 | 2,010 | 992,000 |
| 1997/07/14 | 2,140 | 2,140 | 2,100 | 2,110 | 323,000 |
| 1997/07/11 | 2,130 | 2,150 | 2,080 | 2,130 | 617,000 |
| 1997/07/10 | 2,070 | 2,130 | 2,060 | 2,130 | 435,000 |
| 1997/07/09 | 2,070 | 2,100 | 2,040 | 2,070 | 843,000 |
| 1997/07/08 | 2,040 | 2,050 | 2,030 | 2,040 | 582,000 |
| 1997/07/07 | 2,040 | 2,040 | 2,000 | 2,010 | 407,000 |
| 1997/07/04 | 2,060 | 2,070 | 2,030 | 2,040 | 490,000 |
| 1997/07/03 | 2,060 | 2,070 | 2,050 | 2,060 | 421,000 |
| 1997/07/02 | 2,110 | 2,110 | 2,040 | 2,060 | 546,000 |
| 1997/07/01 | 2,170 | 2,170 | 2,090 | 2,100 | 424,000 |
| 1997/06/30 | 2,190 | 2,190 | 2,130 | 2,130 | 564,000 |
| 1997/06/27 | 2,160 | 2,170 | 2,100 | 2,120 | 1,217,000 |
| 1997/06/26 | 2,210 | 2,220 | 2,120 | 2,160 | 1,088,000 |
| 1997/06/25 | 2,250 | 2,270 | 2,180 | 2,210 | 1,294,000 |
| 1997/06/24 | 2,260 | 2,300 | 2,250 | 2,270 | 543,000 |
| 1997/06/23 | 2,290 | 2,310 | 2,260 | 2,290 | 482,000 |
| 1997/06/20 | 2,320 | 2,320 | 2,260 | 2,270 | 749,000 |
| 1997/06/19 | 2,310 | 2,310 | 2,260 | 2,290 | 389,000 |
| 1997/06/18 | 2,330 | 2,330 | 2,290 | 2,320 | 273,000 |
| 1997/06/17 | 2,310 | 2,370 | 2,300 | 2,340 | 538,000 |
| 1997/06/16 | 2,300 | 2,310 | 2,280 | 2,300 | 361,000 |
| 1997/06/13 | 2,310 | 2,320 | 2,260 | 2,270 | 1,867,000 |
| 1997/06/12 | 2,280 | 2,300 | 2,270 | 2,270 | 551,000 |
| 1997/06/11 | 2,290 | 2,320 | 2,250 | 2,280 | 890,000 |
| 1997/06/10 | 2,270 | 2,300 | 2,270 | 2,300 | 668,000 |
| 1997/06/09 | 2,280 | 2,300 | 2,280 | 2,280 | 930,000 |
| 1997/06/06 | 2,230 | 2,270 | 2,220 | 2,260 | 704,000 |
| 1997/06/05 | 2,220 | 2,240 | 2,200 | 2,210 | 640,000 |
| 1997/06/04 | 2,200 | 2,230 | 2,190 | 2,210 | 829,000 |
| 1997/06/03 | 2,160 | 2,210 | 2,160 | 2,170 | 719,000 |
| 1997/06/02 | 2,150 | 2,200 | 2,150 | 2,180 | 408,000 |
| 1997/05/30 | 2,200 | 2,200 | 2,170 | 2,170 | 313,000 |
| 1997/05/29 | 2,230 | 2,230 | 2,180 | 2,180 | 463,000 |
| 1997/05/28 | 2,160 | 2,240 | 2,160 | 2,240 | 292,000 |
| 1997/05/27 | 2,190 | 2,200 | 2,160 | 2,180 | 306,000 |
| 1997/05/26 | 2,180 | 2,220 | 2,170 | 2,170 | 264,000 |
| 1997/05/23 | 2,160 | 2,180 | 2,140 | 2,170 | 694,000 |
| 1997/05/22 | 2,210 | 2,220 | 2,140 | 2,150 | 752,000 |
| 1997/05/21 | 2,230 | 2,230 | 2,180 | 2,190 | 669,000 |
| 1997/05/20 | 2,240 | 2,270 | 2,210 | 2,240 | 1,188,000 |
| 1997/05/19 | 2,200 | 2,270 | 2,200 | 2,230 | 1,307,000 |
| 1997/05/16 | 2,210 | 2,220 | 2,170 | 2,190 | 1,522,000 |
| 1997/05/15 | 2,230 | 2,230 | 2,180 | 2,210 | 636,000 |
| 1997/05/14 | 2,220 | 2,220 | 2,200 | 2,220 | 652,000 |
| 1997/05/13 | 2,220 | 2,250 | 2,200 | 2,230 | 1,928,000 |
| 1997/05/12 | 2,150 | 2,210 | 2,140 | 2,180 | 915,000 |
| 1997/05/09 | 2,160 | 2,160 | 2,120 | 2,140 | 831,000 |
| 1997/05/08 | 2,130 | 2,150 | 2,110 | 2,120 | 795,000 |
| 1997/05/07 | 2,180 | 2,190 | 2,120 | 2,140 | 720,000 |
| 1997/05/06 | 2,190 | 2,200 | 2,150 | 2,190 | 893,000 |
| 1997/05/02 | 2,130 | 2,150 | 2,080 | 2,110 | 781,000 |
| 1997/05/01 | 2,150 | 2,240 | 2,130 | 2,150 | 1,451,000 |
| 1997/04/30 | 2,020 | 2,090 | 2,020 | 2,090 | 456,000 |
| 1997/04/28 | 2,000 | 2,040 | 2,000 | 2,000 | 491,000 |
| 1997/04/25 | 2,030 | 2,080 | 2,020 | 2,040 | 738,000 |
| 1997/04/24 | 2,060 | 2,090 | 2,050 | 2,050 | 523,000 |
| 1997/04/23 | 2,090 | 2,110 | 2,050 | 2,050 | 1,400,000 |
| 1997/04/22 | 2,000 | 2,020 | 1,970 | 1,980 | 526,000 |
| 1997/04/21 | 2,050 | 2,090 | 2,030 | 2,030 | 1,615,000 |
| 1997/04/18 | 1,910 | 1,960 | 1,900 | 1,950 | 1,028,000 |
| 1997/04/17 | 1,890 | 1,930 | 1,890 | 1,910 | 941,000 |
| 1997/04/16 | 1,860 | 1,920 | 1,840 | 1,890 | 1,384,000 |
| 1997/04/15 | 1,760 | 1,810 | 1,760 | 1,800 | 464,000 |
| 1997/04/14 | 1,720 | 1,760 | 1,720 | 1,730 | 348,000 |
| 1997/04/11 | 1,700 | 1,740 | 1,700 | 1,740 | 859,000 |
| 1997/04/10 | 1,730 | 1,750 | 1,700 | 1,710 | 556,000 |
| 1997/04/09 | 1,760 | 1,770 | 1,700 | 1,700 | 501,000 |
| 1997/04/08 | 1,760 | 1,780 | 1,740 | 1,770 | 400,000 |
| 1997/04/07 | 1,830 | 1,830 | 1,730 | 1,750 | 702,000 |
| 1997/04/04 | 1,840 | 1,860 | 1,820 | 1,830 | 807,000 |
| 1997/04/03 | 1,820 | 1,870 | 1,820 | 1,840 | 791,000 |
| 1997/04/02 | 1,800 | 1,820 | 1,770 | 1,810 | 539,000 |
| 1997/04/01 | 1,740 | 1,780 | 1,720 | 1,780 | 425,000 |
| 1997/03/31 | 1,790 | 1,810 | 1,750 | 1,790 | 249,000 |
| 1997/03/28 | 1,770 | 1,850 | 1,740 | 1,800 | 583,000 |
| 1997/03/27 | 1,810 | 1,830 | 1,710 | 1,740 | 1,005,000 |
| 1997/03/26 | 1,760 | 1,790 | 1,740 | 1,790 | 342,000 |
| 1997/03/25 | 1,750 | 1,780 | 1,740 | 1,740 | 439,000 |
| 1997/03/24 | 1,760 | 1,760 | 1,700 | 1,700 | 633,000 |
| 1997/03/21 | 1,730 | 1,740 | 1,710 | 1,740 | 561,000 |
| 1997/03/19 | 1,760 | 1,780 | 1,750 | 1,760 | 448,000 |
| 1997/03/18 | 1,730 | 1,780 | 1,710 | 1,740 | 820,000 |
| 1997/03/17 | 1,700 | 1,740 | 1,700 | 1,730 | 1,060,000 |
| 1997/03/14 | 1,640 | 1,710 | 1,640 | 1,690 | 2,534,000 |
| 1997/03/13 | 1,700 | 1,710 | 1,670 | 1,670 | 614,000 |
| 1997/03/12 | 1,680 | 1,710 | 1,680 | 1,710 | 958,000 |
| 1997/03/11 | 1,680 | 1,690 | 1,640 | 1,670 | 421,000 |
| 1997/03/10 | 1,700 | 1,700 | 1,650 | 1,680 | 470,000 |
| 1997/03/07 | 1,690 | 1,710 | 1,650 | 1,690 | 900,000 |
| 1997/03/06 | 1,670 | 1,720 | 1,670 | 1,680 | 2,239,000 |
| 1997/03/05 | 1,710 | 1,710 | 1,660 | 1,670 | 2,347,000 |
| 1997/03/04 | 1,730 | 1,740 | 1,680 | 1,690 | 621,000 |
| 1997/03/03 | 1,730 | 1,750 | 1,710 | 1,720 | 870,000 |
| 1997/02/28 | 1,830 | 1,840 | 1,730 | 1,730 | 1,058,000 |
| 1997/02/27 | 1,860 | 1,880 | 1,840 | 1,880 | 321,000 |
| 1997/02/26 | 1,910 | 1,940 | 1,870 | 1,910 | 364,000 |
| 1997/02/25 | 1,900 | 1,910 | 1,890 | 1,910 | 733,000 |
| 1997/02/24 | 1,910 | 1,920 | 1,880 | 1,910 | 515,000 |
| 1997/02/21 | 1,900 | 1,920 | 1,900 | 1,910 | 517,000 |
| 1997/02/20 | 1,870 | 1,970 | 1,850 | 1,920 | 866,000 |
| 1997/02/19 | 1,810 | 1,870 | 1,790 | 1,820 | 952,000 |
| 1997/02/18 | 1,760 | 1,810 | 1,760 | 1,780 | 560,000 |
| 1997/02/17 | 1,730 | 1,800 | 1,730 | 1,780 | 1,325,000 |
| 1997/02/14 | 1,750 | 1,760 | 1,720 | 1,750 | 1,124,000 |
| 1997/02/13 | 1,850 | 1,870 | 1,750 | 1,780 | 1,098,000 |
| 1997/02/12 | 1,910 | 1,920 | 1,870 | 1,880 | 1,178,000 |
| 1997/02/10 | 1,640 | 1,680 | 1,600 | 1,640 | 590,000 |
| 1997/02/07 | 1,650 | 1,670 | 1,590 | 1,630 | 629,000 |
| 1997/02/06 | 1,660 | 1,660 | 1,620 | 1,640 | 1,019,000 |
| 1997/02/05 | 1,680 | 1,680 | 1,610 | 1,650 | 951,000 |
| 1997/02/04 | 1,690 | 1,720 | 1,690 | 1,690 | 541,000 |
| 1997/02/03 | 1,720 | 1,720 | 1,660 | 1,670 | 369,000 |
| 1997/01/31 | 1,700 | 1,720 | 1,690 | 1,720 | 399,000 |
| 1997/01/30 | 1,720 | 1,750 | 1,710 | 1,720 | 849,000 |
| 1997/01/29 | 1,630 | 1,840 | 1,620 | 1,740 | 1,407,000 |
| 1997/01/28 | 1,610 | 1,610 | 1,540 | 1,590 | 759,000 |
| 1997/01/27 | 1,670 | 1,700 | 1,650 | 1,660 | 787,000 |
| 1997/01/24 | 1,690 | 1,710 | 1,650 | 1,700 | 765,000 |
| 1997/01/23 | 1,710 | 1,720 | 1,680 | 1,690 | 720,000 |
| 1997/01/22 | 1,740 | 1,740 | 1,680 | 1,740 | 909,000 |
| 1997/01/21 | 1,730 | 1,760 | 1,690 | 1,720 | 988,000 |
| 1997/01/20 | 1,770 | 1,770 | 1,730 | 1,750 | 1,121,000 |
| 1997/01/17 | 1,760 | 1,790 | 1,760 | 1,780 | 477,000 |
| 1997/01/16 | 1,780 | 1,800 | 1,760 | 1,790 | 920,000 |
| 1997/01/14 | 1,800 | 1,800 | 1,750 | 1,780 | 998,000 |
| 1997/01/13 | 1,810 | 1,820 | 1,740 | 1,820 | 1,279,000 |
| 1997/01/10 | 1,800 | 1,840 | 1,750 | 1,820 | 1,933,000 |
| 1997/01/09 | 1,870 | 1,890 | 1,670 | 1,710 | 981,000 |
| 1997/01/08 | 1,970 | 1,970 | 1,870 | 1,900 | 826,000 |
| 1997/01/07 | 2,040 | 2,050 | 2,000 | 2,010 | 433,000 |
| 1997/01/06 | 2,050 | 2,050 | 2,030 | 2,040 | 367,000 |