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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,350 | 1,360 | 1,330 | 1,350 | 300,100 |
| 2003/12/29 | 1,329 | 1,349 | 1,321 | 1,329 | 693,100 |
| 2003/12/26 | 1,310 | 1,325 | 1,293 | 1,310 | 344,000 |
| 2003/12/25 | 1,307 | 1,319 | 1,296 | 1,301 | 668,200 |
| 2003/12/24 | 1,320 | 1,336 | 1,313 | 1,327 | 1,105,600 |
| 2003/12/22 | 1,325 | 1,343 | 1,322 | 1,340 | 1,249,900 |
| 2003/12/19 | 1,320 | 1,359 | 1,316 | 1,331 | 1,683,400 |
| 2003/12/18 | 1,320 | 1,330 | 1,292 | 1,302 | 1,075,100 |
| 2003/12/17 | 1,332 | 1,334 | 1,306 | 1,321 | 1,066,100 |
| 2003/12/16 | 1,315 | 1,339 | 1,312 | 1,319 | 951,200 |
| 2003/12/15 | 1,354 | 1,375 | 1,338 | 1,350 | 1,341,400 |
| 2003/12/12 | 1,363 | 1,375 | 1,314 | 1,353 | 2,334,000 |
| 2003/12/11 | 1,295 | 1,330 | 1,292 | 1,330 | 1,305,900 |
| 2003/12/10 | 1,340 | 1,349 | 1,290 | 1,295 | 1,781,400 |
| 2003/12/09 | 1,376 | 1,377 | 1,349 | 1,358 | 749,900 |
| 2003/12/08 | 1,387 | 1,388 | 1,371 | 1,381 | 1,394,300 |
| 2003/12/05 | 1,400 | 1,407 | 1,386 | 1,402 | 666,800 |
| 2003/12/04 | 1,385 | 1,399 | 1,385 | 1,399 | 780,000 |
| 2003/12/03 | 1,406 | 1,409 | 1,380 | 1,383 | 1,519,200 |
| 2003/12/02 | 1,410 | 1,410 | 1,384 | 1,405 | 1,286,000 |
| 2003/12/01 | 1,340 | 1,422 | 1,321 | 1,411 | 1,527,700 |
| 2003/11/28 | 1,360 | 1,365 | 1,329 | 1,345 | 1,635,200 |
| 2003/11/27 | 1,325 | 1,348 | 1,310 | 1,342 | 791,700 |
| 2003/11/26 | 1,284 | 1,329 | 1,284 | 1,323 | 805,000 |
| 2003/11/25 | 1,315 | 1,317 | 1,293 | 1,296 | 862,700 |
| 2003/11/21 | 1,282 | 1,307 | 1,281 | 1,295 | 1,018,800 |
| 2003/11/20 | 1,290 | 1,308 | 1,276 | 1,302 | 1,306,200 |
| 2003/11/19 | 1,280 | 1,306 | 1,253 | 1,253 | 1,495,100 |
| 2003/11/18 | 1,307 | 1,307 | 1,258 | 1,280 | 1,121,500 |
| 2003/11/17 | 1,291 | 1,291 | 1,254 | 1,269 | 756,800 |
| 2003/11/14 | 1,328 | 1,346 | 1,311 | 1,316 | 1,546,700 |
| 2003/11/13 | 1,322 | 1,331 | 1,287 | 1,315 | 1,035,500 |
| 2003/11/12 | 1,336 | 1,350 | 1,310 | 1,322 | 816,800 |
| 2003/11/11 | 1,361 | 1,373 | 1,336 | 1,350 | 668,900 |
| 2003/11/10 | 1,396 | 1,406 | 1,375 | 1,375 | 659,000 |
| 2003/11/07 | 1,410 | 1,414 | 1,375 | 1,410 | 873,400 |
| 2003/11/06 | 1,475 | 1,475 | 1,410 | 1,412 | 1,378,000 |
| 2003/11/05 | 1,458 | 1,470 | 1,443 | 1,462 | 1,834,400 |
| 2003/11/04 | 1,411 | 1,426 | 1,403 | 1,418 | 934,700 |
| 2003/10/31 | 1,394 | 1,405 | 1,362 | 1,396 | 1,152,700 |
| 2003/10/30 | 1,412 | 1,412 | 1,376 | 1,390 | 508,000 |
| 2003/10/29 | 1,380 | 1,423 | 1,380 | 1,398 | 941,400 |
| 2003/10/28 | 1,326 | 1,388 | 1,325 | 1,377 | 805,700 |
| 2003/10/27 | 1,353 | 1,364 | 1,332 | 1,346 | 823,800 |
| 2003/10/24 | 1,351 | 1,375 | 1,333 | 1,352 | 812,000 |
| 2003/10/23 | 1,387 | 1,392 | 1,350 | 1,364 | 1,248,900 |
| 2003/10/22 | 1,459 | 1,459 | 1,420 | 1,428 | 729,500 |
| 2003/10/21 | 1,477 | 1,477 | 1,440 | 1,458 | 659,800 |
| 2003/10/20 | 1,420 | 1,490 | 1,420 | 1,476 | 1,121,100 |
| 2003/10/17 | 1,481 | 1,495 | 1,417 | 1,440 | 1,274,100 |
| 2003/10/16 | 1,481 | 1,490 | 1,459 | 1,480 | 1,143,200 |
| 2003/10/15 | 1,535 | 1,535 | 1,501 | 1,511 | 789,600 |
| 2003/10/14 | 1,510 | 1,531 | 1,510 | 1,520 | 1,310,400 |
| 2003/10/10 | 1,510 | 1,561 | 1,509 | 1,540 | 2,172,300 |
| 2003/10/09 | 1,471 | 1,517 | 1,460 | 1,505 | 1,239,600 |
| 2003/10/08 | 1,489 | 1,515 | 1,458 | 1,470 | 1,624,100 |
| 2003/10/07 | 1,530 | 1,537 | 1,487 | 1,487 | 1,034,900 |
| 2003/10/06 | 1,519 | 1,545 | 1,513 | 1,526 | 1,496,800 |
| 2003/10/03 | 1,550 | 1,560 | 1,515 | 1,549 | 2,085,700 |
| 2003/10/02 | 1,501 | 1,574 | 1,500 | 1,573 | 3,164,800 |
| 2003/10/01 | 1,385 | 1,500 | 1,385 | 1,500 | 2,106,700 |
| 2003/09/30 | 1,431 | 1,436 | 1,391 | 1,400 | 1,068,800 |
| 2003/09/29 | 1,377 | 1,385 | 1,355 | 1,371 | 977,800 |
| 2003/09/26 | 1,421 | 1,444 | 1,385 | 1,405 | 1,451,200 |
| 2003/09/25 | 1,445 | 1,450 | 1,426 | 1,441 | 1,032,500 |
| 2003/09/24 | 1,440 | 1,464 | 1,423 | 1,454 | 1,230,100 |
| 2003/09/22 | 1,476 | 1,476 | 1,437 | 1,437 | 1,922,500 |
| 2003/09/19 | 1,511 | 1,548 | 1,500 | 1,509 | 2,136,600 |
| 2003/09/18 | 1,469 | 1,497 | 1,460 | 1,481 | 1,886,500 |
| 2003/09/17 | 1,445 | 1,472 | 1,444 | 1,454 | 2,283,600 |
| 2003/09/16 | 1,440 | 1,447 | 1,417 | 1,443 | 1,014,700 |
| 2003/09/12 | 1,373 | 1,421 | 1,364 | 1,412 | 3,697,400 |
| 2003/09/11 | 1,357 | 1,368 | 1,333 | 1,333 | 1,983,700 |
| 2003/09/10 | 1,413 | 1,455 | 1,394 | 1,397 | 1,938,000 |
| 2003/09/09 | 1,419 | 1,458 | 1,382 | 1,423 | 2,648,700 |
| 2003/09/08 | 1,400 | 1,436 | 1,392 | 1,419 | 1,466,800 |
| 2003/09/05 | 1,408 | 1,444 | 1,401 | 1,437 | 1,707,000 |
| 2003/09/04 | 1,470 | 1,475 | 1,407 | 1,422 | 3,054,900 |
| 2003/09/03 | 1,430 | 1,466 | 1,425 | 1,460 | 3,836,800 |
| 2003/09/02 | 1,387 | 1,400 | 1,355 | 1,374 | 1,497,600 |
| 2003/09/01 | 1,340 | 1,390 | 1,333 | 1,380 | 2,000,400 |
| 2003/08/29 | 1,315 | 1,315 | 1,290 | 1,300 | 1,282,800 |
| 2003/08/28 | 1,342 | 1,346 | 1,315 | 1,316 | 1,238,400 |
| 2003/08/27 | 1,307 | 1,374 | 1,307 | 1,341 | 2,400,600 |
| 2003/08/26 | 1,266 | 1,298 | 1,266 | 1,286 | 850,700 |
| 2003/08/25 | 1,298 | 1,300 | 1,267 | 1,275 | 1,103,600 |
| 2003/08/22 | 1,263 | 1,320 | 1,255 | 1,301 | 3,263,800 |
| 2003/08/21 | 1,180 | 1,211 | 1,180 | 1,203 | 2,216,700 |
| 2003/08/20 | 1,172 | 1,215 | 1,172 | 1,200 | 1,917,800 |
| 2003/08/19 | 1,210 | 1,215 | 1,173 | 1,191 | 1,593,700 |
| 2003/08/18 | 1,207 | 1,219 | 1,187 | 1,205 | 1,095,200 |
| 2003/08/15 | 1,250 | 1,283 | 1,220 | 1,227 | 3,157,600 |
| 2003/08/14 | 1,202 | 1,244 | 1,171 | 1,235 | 2,495,500 |
| 2003/08/13 | 1,180 | 1,225 | 1,164 | 1,170 | 3,325,200 |
| 2003/08/12 | 1,092 | 1,119 | 1,092 | 1,106 | 1,174,200 |
| 2003/08/11 | 1,059 | 1,090 | 1,053 | 1,087 | 763,600 |
| 2003/08/08 | 1,060 | 1,081 | 1,050 | 1,053 | 1,521,000 |
| 2003/08/07 | 1,073 | 1,084 | 1,061 | 1,068 | 1,181,900 |
| 2003/08/06 | 1,073 | 1,092 | 1,050 | 1,053 | 2,059,500 |
| 2003/08/05 | 1,100 | 1,102 | 1,086 | 1,092 | 1,381,600 |
| 2003/08/04 | 1,110 | 1,126 | 1,101 | 1,103 | 918,300 |
| 2003/08/01 | 1,140 | 1,150 | 1,115 | 1,128 | 1,900,200 |
| 2003/07/31 | 1,134 | 1,159 | 1,133 | 1,159 | 1,187,700 |
| 2003/07/30 | 1,160 | 1,173 | 1,130 | 1,145 | 1,510,100 |
| 2003/07/29 | 1,177 | 1,177 | 1,153 | 1,166 | 1,577,300 |
| 2003/07/28 | 1,133 | 1,169 | 1,130 | 1,169 | 1,527,400 |
| 2003/07/25 | 1,130 | 1,136 | 1,119 | 1,129 | 2,206,600 |
| 2003/07/24 | 1,138 | 1,163 | 1,130 | 1,150 | 1,686,900 |
| 2003/07/23 | 1,180 | 1,189 | 1,142 | 1,158 | 2,004,800 |
| 2003/07/22 | 1,200 | 1,200 | 1,125 | 1,165 | 1,738,500 |
| 2003/07/18 | 1,176 | 1,209 | 1,162 | 1,182 | 1,551,700 |
| 2003/07/17 | 1,213 | 1,214 | 1,183 | 1,196 | 1,497,900 |
| 2003/07/16 | 1,240 | 1,255 | 1,215 | 1,233 | 1,466,700 |
| 2003/07/15 | 1,237 | 1,250 | 1,215 | 1,216 | 1,609,300 |
| 2003/07/14 | 1,233 | 1,240 | 1,192 | 1,197 | 1,881,400 |
| 2003/07/11 | 1,250 | 1,270 | 1,188 | 1,215 | 4,258,600 |
| 2003/07/10 | 1,275 | 1,294 | 1,222 | 1,230 | 2,114,800 |
| 2003/07/09 | 1,217 | 1,308 | 1,217 | 1,269 | 4,412,700 |
| 2003/07/08 | 1,150 | 1,193 | 1,148 | 1,177 | 2,812,100 |
| 2003/07/07 | 1,092 | 1,133 | 1,092 | 1,133 | 1,805,700 |
| 2003/07/04 | 1,070 | 1,110 | 1,070 | 1,110 | 1,091,400 |
| 2003/07/03 | 1,133 | 1,134 | 1,076 | 1,090 | 2,150,800 |
| 2003/07/02 | 1,087 | 1,107 | 1,075 | 1,107 | 2,138,000 |
| 2003/07/01 | 1,050 | 1,073 | 1,050 | 1,067 | 1,049,400 |
| 2003/06/30 | 1,090 | 1,093 | 1,059 | 1,067 | 1,550,000 |
| 2003/06/27 | 1,043 | 1,061 | 1,029 | 1,056 | 1,374,900 |
| 2003/06/26 | 1,064 | 1,066 | 1,034 | 1,050 | 1,362,800 |
| 2003/06/25 | 1,087 | 1,089 | 1,071 | 1,075 | 1,148,500 |
| 2003/06/24 | 1,093 | 1,099 | 1,080 | 1,086 | 1,202,500 |
| 2003/06/23 | 1,084 | 1,108 | 1,078 | 1,092 | 1,492,000 |
| 2003/06/20 | 1,058 | 1,090 | 1,058 | 1,078 | 821,400 |
| 2003/06/19 | 1,052 | 1,074 | 1,046 | 1,064 | 725,600 |
| 2003/06/18 | 1,063 | 1,079 | 1,056 | 1,065 | 1,245,600 |
| 2003/06/17 | 1,090 | 1,094 | 1,070 | 1,078 | 1,349,700 |
| 2003/06/16 | 1,099 | 1,099 | 1,076 | 1,084 | 819,500 |
| 2003/06/13 | 1,100 | 1,108 | 1,074 | 1,100 | 5,135,600 |
| 2003/06/12 | 1,060 | 1,071 | 1,044 | 1,067 | 2,264,400 |
| 2003/06/11 | 1,033 | 1,058 | 1,016 | 1,049 | 1,333,900 |
| 2003/06/10 | 1,015 | 1,022 | 1,001 | 1,013 | 830,000 |
| 2003/06/09 | 1,040 | 1,047 | 1,022 | 1,035 | 1,549,500 |
| 2003/06/06 | 991 | 1,018 | 975 | 1,018 | 1,284,900 |
| 2003/06/05 | 975 | 990 | 968 | 990 | 1,192,100 |
| 2003/06/04 | 974 | 984 | 965 | 965 | 1,145,900 |
| 2003/06/03 | 990 | 994 | 973 | 974 | 1,084,400 |
| 2003/06/02 | 998 | 1,005 | 981 | 994 | 1,013,500 |
| 2003/05/30 | 974 | 996 | 968 | 996 | 1,379,900 |
| 2003/05/29 | 969 | 974 | 959 | 968 | 1,929,100 |
| 2003/05/28 | 995 | 1,007 | 986 | 989 | 888,200 |
| 2003/05/27 | 1,000 | 1,012 | 981 | 985 | 799,200 |
| 2003/05/26 | 995 | 1,015 | 995 | 1,003 | 594,600 |
| 2003/05/23 | 998 | 1,015 | 990 | 1,002 | 822,400 |
| 2003/05/22 | 973 | 992 | 972 | 989 | 734,400 |
| 2003/05/21 | 996 | 1,006 | 965 | 972 | 992,700 |
| 2003/05/20 | 964 | 990 | 957 | 976 | 1,166,600 |
| 2003/05/19 | 1,001 | 1,010 | 966 | 980 | 1,377,900 |
| 2003/05/16 | 1,026 | 1,032 | 1,005 | 1,008 | 685,000 |
| 2003/05/15 | 1,055 | 1,055 | 1,014 | 1,031 | 1,165,200 |
| 2003/05/14 | 1,051 | 1,061 | 1,034 | 1,052 | 962,200 |
| 2003/05/13 | 1,023 | 1,055 | 1,020 | 1,050 | 1,475,200 |
| 2003/05/12 | 1,024 | 1,027 | 1,012 | 1,023 | 1,656,400 |
| 2003/05/09 | 1,024 | 1,024 | 999 | 1,014 | 914,300 |
| 2003/05/08 | 1,013 | 1,015 | 999 | 1,004 | 595,300 |
| 2003/05/07 | 1,015 | 1,020 | 991 | 1,012 | 1,552,500 |
| 2003/05/06 | 1,004 | 1,030 | 1,004 | 1,024 | 487,000 |
| 2003/05/02 | 992 | 1,004 | 976 | 1,000 | 568,900 |
| 2003/05/01 | 990 | 1,005 | 979 | 999 | 575,700 |
| 2003/04/30 | 990 | 998 | 983 | 993 | 690,000 |
| 2003/04/28 | 985 | 985 | 960 | 960 | 422,800 |
| 2003/04/25 | 980 | 990 | 961 | 965 | 718,300 |
| 2003/04/24 | 994 | 1,010 | 990 | 990 | 970,000 |
| 2003/04/23 | 979 | 1,010 | 979 | 993 | 1,028,800 |
| 2003/04/22 | 990 | 995 | 965 | 979 | 1,194,300 |
| 2003/04/21 | 1,002 | 1,010 | 995 | 1,003 | 1,182,700 |
| 2003/04/18 | 989 | 1,015 | 987 | 1,001 | 1,055,200 |
| 2003/04/17 | 1,010 | 1,010 | 986 | 987 | 1,621,800 |
| 2003/04/16 | 1,008 | 1,025 | 1,000 | 1,017 | 1,147,200 |
| 2003/04/15 | 997 | 1,020 | 997 | 1,008 | 1,200,600 |
| 2003/04/14 | 1,000 | 1,020 | 983 | 996 | 1,422,500 |
| 2003/04/11 | 1,030 | 1,035 | 1,012 | 1,013 | 1,825,200 |
| 2003/04/10 | 1,026 | 1,038 | 1,023 | 1,038 | 1,484,400 |
| 2003/04/09 | 1,010 | 1,030 | 997 | 1,026 | 1,702,900 |
| 2003/04/08 | 1,006 | 1,020 | 996 | 1,012 | 1,444,500 |
| 2003/04/07 | 1,003 | 1,010 | 990 | 1,006 | 1,328,200 |
| 2003/04/04 | 991 | 1,012 | 980 | 1,000 | 2,365,000 |
| 2003/04/03 | 980 | 988 | 963 | 972 | 1,659,200 |
| 2003/04/02 | 955 | 960 | 930 | 960 | 2,158,900 |
| 2003/04/01 | 947 | 962 | 947 | 950 | 1,957,000 |
| 2003/03/31 | 1,000 | 1,008 | 990 | 997 | 2,069,900 |
| 2003/03/28 | 1,020 | 1,020 | 1,006 | 1,013 | 1,292,000 |
| 2003/03/27 | 993 | 1,003 | 989 | 1,000 | 1,819,900 |
| 2003/03/26 | 970 | 988 | 966 | 979 | 903,500 |
| 2003/03/25 | 946 | 955 | 936 | 955 | 1,393,900 |
| 2003/03/24 | 970 | 994 | 960 | 966 | 1,045,600 |
| 2003/03/20 | 941 | 970 | 940 | 950 | 1,003,900 |
| 2003/03/19 | 912 | 927 | 889 | 927 | 947,800 |
| 2003/03/18 | 924 | 936 | 906 | 910 | 1,620,700 |
| 2003/03/17 | 943 | 943 | 906 | 912 | 938,500 |
| 2003/03/14 | 928 | 949 | 926 | 944 | 3,233,100 |
| 2003/03/13 | 941 | 960 | 925 | 928 | 844,100 |
| 2003/03/12 | 934 | 967 | 928 | 941 | 794,400 |
| 2003/03/11 | 963 | 969 | 944 | 944 | 625,700 |
| 2003/03/10 | 964 | 982 | 962 | 969 | 916,100 |
| 2003/03/07 | 1,020 | 1,022 | 970 | 974 | 1,396,900 |
| 2003/03/06 | 1,017 | 1,028 | 1,010 | 1,014 | 849,900 |
| 2003/03/05 | 988 | 1,010 | 980 | 1,004 | 728,600 |
| 2003/03/04 | 996 | 1,007 | 976 | 998 | 712,900 |
| 2003/03/03 | 981 | 1,010 | 971 | 1,006 | 1,086,900 |
| 2003/02/28 | 982 | 994 | 965 | 971 | 1,035,700 |
| 2003/02/27 | 961 | 972 | 939 | 962 | 1,615,800 |
| 2003/02/26 | 980 | 995 | 958 | 969 | 1,839,700 |
| 2003/02/25 | 1,018 | 1,022 | 981 | 990 | 1,228,500 |
| 2003/02/24 | 1,027 | 1,045 | 1,021 | 1,027 | 520,600 |
| 2003/02/21 | 1,035 | 1,042 | 1,018 | 1,029 | 687,800 |
| 2003/02/20 | 1,051 | 1,066 | 1,034 | 1,039 | 938,300 |
| 2003/02/19 | 1,076 | 1,093 | 1,067 | 1,067 | 497,200 |
| 2003/02/18 | 1,095 | 1,108 | 1,086 | 1,093 | 699,600 |
| 2003/02/17 | 1,081 | 1,102 | 1,081 | 1,101 | 978,000 |
| 2003/02/14 | 1,065 | 1,082 | 1,061 | 1,075 | 1,334,400 |
| 2003/02/13 | 1,061 | 1,075 | 1,052 | 1,061 | 404,100 |
| 2003/02/12 | 1,057 | 1,075 | 1,057 | 1,061 | 958,800 |
| 2003/02/10 | 1,052 | 1,069 | 1,045 | 1,056 | 476,200 |
| 2003/02/07 | 1,060 | 1,072 | 1,046 | 1,051 | 972,800 |
| 2003/02/06 | 1,070 | 1,073 | 1,050 | 1,060 | 923,900 |
| 2003/02/05 | 1,077 | 1,100 | 1,072 | 1,074 | 1,036,600 |
| 2003/02/04 | 1,090 | 1,097 | 1,078 | 1,085 | 1,124,100 |
| 2003/02/03 | 1,039 | 1,076 | 1,022 | 1,070 | 1,023,700 |
| 2003/01/31 | 1,024 | 1,057 | 1,016 | 1,049 | 1,687,100 |
| 2003/01/30 | 1,036 | 1,060 | 1,025 | 1,025 | 988,300 |
| 2003/01/29 | 1,081 | 1,090 | 1,051 | 1,056 | 1,352,200 |
| 2003/01/28 | 1,093 | 1,113 | 1,085 | 1,098 | 821,000 |
| 2003/01/27 | 1,152 | 1,155 | 1,126 | 1,135 | 982,400 |
| 2003/01/24 | 1,160 | 1,163 | 1,141 | 1,153 | 1,834,300 |
| 2003/01/23 | 1,138 | 1,152 | 1,125 | 1,150 | 1,025,300 |
| 2003/01/22 | 1,159 | 1,165 | 1,130 | 1,137 | 1,867,900 |
| 2003/01/21 | 1,146 | 1,162 | 1,138 | 1,139 | 2,226,200 |
| 2003/01/20 | 1,120 | 1,130 | 1,110 | 1,127 | 1,404,700 |
| 2003/01/17 | 1,098 | 1,118 | 1,087 | 1,109 | 1,581,900 |
| 2003/01/16 | 1,092 | 1,114 | 1,092 | 1,098 | 1,093,500 |
| 2003/01/15 | 1,098 | 1,099 | 1,082 | 1,092 | 1,381,400 |
| 2003/01/14 | 1,087 | 1,117 | 1,087 | 1,098 | 1,064,600 |
| 2003/01/10 | 1,103 | 1,103 | 1,066 | 1,085 | 915,600 |
| 2003/01/09 | 1,092 | 1,109 | 1,087 | 1,098 | 598,500 |
| 2003/01/08 | 1,110 | 1,116 | 1,098 | 1,102 | 1,145,200 |
| 2003/01/07 | 1,157 | 1,167 | 1,121 | 1,124 | 1,316,300 |
| 2003/01/06 | 1,157 | 1,167 | 1,142 | 1,146 | 523,800 |