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 |
---|---|---|---|---|---|
2011/12/30 | 596 | 600 | 592 | 600 | 817,300 |
2011/12/29 | 588 | 592 | 584 | 592 | 439,000 |
2011/12/28 | 594 | 596 | 591 | 593 | 694,100 |
2011/12/27 | 593 | 594 | 586 | 593 | 569,200 |
2011/12/26 | 608 | 609 | 598 | 599 | 620,500 |
2011/12/22 | 593 | 598 | 590 | 594 | 1,083,200 |
2011/12/21 | 594 | 599 | 591 | 597 | 991,300 |
2011/12/20 | 575 | 592 | 572 | 591 | 1,495,200 |
2011/12/19 | 577 | 578 | 568 | 570 | 1,269,200 |
2011/12/16 | 583 | 584 | 576 | 578 | 1,252,700 |
2011/12/15 | 575 | 582 | 572 | 576 | 1,068,900 |
2011/12/14 | 570 | 582 | 568 | 581 | 1,024,300 |
2011/12/13 | 578 | 583 | 573 | 579 | 1,165,900 |
2011/12/12 | 575 | 585 | 570 | 583 | 1,442,100 |
2011/12/09 | 557 | 567 | 556 | 566 | 4,908,500 |
2011/12/08 | 577 | 580 | 573 | 577 | 1,291,200 |
2011/12/07 | 570 | 586 | 564 | 584 | 1,860,400 |
2011/12/06 | 568 | 580 | 562 | 562 | 1,683,600 |
2011/12/05 | 568 | 580 | 566 | 578 | 672,900 |
2011/12/02 | 558 | 568 | 555 | 568 | 1,287,500 |
2011/12/01 | 566 | 568 | 556 | 557 | 1,439,200 |
2011/11/30 | 554 | 561 | 547 | 551 | 1,303,600 |
2011/11/29 | 551 | 558 | 547 | 558 | 1,111,200 |
2011/11/28 | 541 | 545 | 530 | 543 | 984,600 |
2011/11/25 | 538 | 544 | 532 | 537 | 1,024,600 |
2011/11/24 | 539 | 547 | 533 | 542 | 981,500 |
2011/11/22 | 554 | 560 | 547 | 548 | 1,088,000 |
2011/11/21 | 559 | 564 | 556 | 559 | 603,000 |
2011/11/18 | 552 | 562 | 551 | 558 | 910,100 |
2011/11/17 | 560 | 560 | 551 | 559 | 972,600 |
2011/11/16 | 567 | 567 | 554 | 560 | 1,251,900 |
2011/11/15 | 568 | 571 | 564 | 567 | 733,900 |
2011/11/14 | 582 | 583 | 567 | 571 | 1,251,200 |
2011/11/11 | 581 | 591 | 573 | 577 | 1,277,500 |
2011/11/10 | 587 | 592 | 575 | 576 | 1,404,100 |
2011/11/09 | 594 | 607 | 593 | 601 | 749,500 |
2011/11/08 | 593 | 599 | 587 | 587 | 508,600 |
2011/11/07 | 597 | 599 | 588 | 593 | 1,107,800 |
2011/11/04 | 608 | 610 | 599 | 605 | 977,100 |
2011/11/02 | 606 | 608 | 596 | 598 | 945,100 |
2011/11/01 | 606 | 622 | 603 | 614 | 893,200 |
2011/10/31 | 606 | 627 | 606 | 619 | 900,200 |
2011/10/28 | 622 | 625 | 607 | 612 | 1,060,800 |
2011/10/27 | 597 | 614 | 597 | 612 | 1,025,800 |
2011/10/26 | 599 | 606 | 595 | 603 | 1,111,800 |
2011/10/25 | 618 | 621 | 605 | 609 | 1,036,100 |
2011/10/24 | 616 | 628 | 615 | 619 | 1,229,200 |
2011/10/21 | 611 | 618 | 605 | 609 | 1,256,400 |
2011/10/20 | 606 | 612 | 602 | 610 | 969,300 |
2011/10/19 | 605 | 610 | 599 | 605 | 1,088,600 |
2011/10/18 | 588 | 603 | 588 | 590 | 626,500 |
2011/10/17 | 597 | 603 | 596 | 597 | 708,200 |
2011/10/14 | 601 | 601 | 589 | 596 | 1,372,400 |
2011/10/13 | 603 | 608 | 599 | 604 | 793,700 |
2011/10/12 | 618 | 619 | 601 | 603 | 1,042,000 |
2011/10/11 | 609 | 617 | 602 | 615 | 1,296,600 |
2011/10/07 | 605 | 606 | 595 | 598 | 899,100 |
2011/10/06 | 598 | 605 | 597 | 600 | 1,370,200 |
2011/10/05 | 585 | 585 | 572 | 583 | 1,488,700 |
2011/10/04 | 582 | 586 | 573 | 575 | 1,623,400 |
2011/10/03 | 577 | 591 | 575 | 588 | 1,538,000 |
2011/09/30 | 595 | 598 | 588 | 589 | 1,295,400 |
2011/09/29 | 576 | 587 | 570 | 587 | 1,955,900 |
2011/09/28 | 567 | 585 | 566 | 583 | 1,655,500 |
2011/09/27 | 560 | 564 | 555 | 564 | 1,407,300 |
2011/09/26 | 561 | 564 | 548 | 550 | 1,856,000 |
2011/09/22 | 553 | 560 | 551 | 558 | 1,537,300 |
2011/09/21 | 566 | 569 | 559 | 561 | 1,233,600 |
2011/09/20 | 575 | 575 | 561 | 565 | 1,023,900 |
2011/09/16 | 566 | 572 | 559 | 572 | 1,587,800 |
2011/09/15 | 563 | 565 | 559 | 564 | 1,129,300 |
2011/09/14 | 560 | 563 | 550 | 552 | 1,719,200 |
2011/09/13 | 553 | 557 | 547 | 555 | 1,304,200 |
2011/09/12 | 552 | 556 | 544 | 547 | 1,642,200 |
2011/09/09 | 561 | 570 | 561 | 566 | 3,342,100 |
2011/09/08 | 570 | 573 | 564 | 567 | 1,071,200 |
2011/09/07 | 565 | 569 | 557 | 563 | 1,659,300 |
2011/09/06 | 550 | 561 | 550 | 555 | 2,369,100 |
2011/09/05 | 561 | 565 | 556 | 559 | 3,109,600 |
2011/09/02 | 585 | 586 | 570 | 571 | 3,161,100 |
2011/09/01 | 605 | 606 | 594 | 597 | 1,577,600 |
2011/08/31 | 590 | 598 | 587 | 596 | 1,572,400 |
2011/08/30 | 596 | 598 | 588 | 592 | 1,691,200 |
2011/08/29 | 592 | 603 | 585 | 589 | 2,539,100 |
2011/08/26 | 592 | 596 | 583 | 591 | 3,082,200 |
2011/08/25 | 613 | 615 | 599 | 600 | 1,574,600 |
2011/08/24 | 613 | 616 | 597 | 600 | 1,225,900 |
2011/08/23 | 602 | 606 | 595 | 604 | 1,735,400 |
2011/08/22 | 592 | 601 | 591 | 593 | 1,408,000 |
2011/08/19 | 598 | 608 | 597 | 598 | 1,659,400 |
2011/08/18 | 617 | 621 | 609 | 614 | 1,249,600 |
2011/08/17 | 612 | 620 | 607 | 616 | 1,160,300 |
2011/08/16 | 621 | 627 | 613 | 614 | 2,113,500 |
2011/08/15 | 613 | 626 | 611 | 623 | 2,048,900 |
2011/08/12 | 608 | 609 | 600 | 607 | 2,872,200 |
2011/08/11 | 578 | 600 | 576 | 598 | 2,089,200 |
2011/08/10 | 600 | 603 | 592 | 596 | 1,857,100 |
2011/08/09 | 562 | 583 | 559 | 582 | 2,772,000 |
2011/08/08 | 586 | 596 | 585 | 589 | 2,457,300 |
2011/08/05 | 597 | 604 | 585 | 591 | 2,015,000 |
2011/08/04 | 620 | 634 | 618 | 622 | 1,802,100 |
2011/08/03 | 621 | 627 | 613 | 618 | 1,478,400 |
2011/08/02 | 642 | 643 | 634 | 635 | 1,322,600 |
2011/08/01 | 643 | 652 | 643 | 650 | 1,917,900 |
2011/07/29 | 630 | 642 | 627 | 633 | 1,515,000 |
2011/07/28 | 640 | 641 | 628 | 630 | 2,025,700 |
2011/07/27 | 649 | 651 | 644 | 649 | 1,159,300 |
2011/07/26 | 655 | 660 | 650 | 653 | 1,223,200 |
2011/07/25 | 649 | 655 | 647 | 651 | 1,657,500 |
2011/07/22 | 651 | 658 | 647 | 654 | 1,190,100 |
2011/07/21 | 647 | 653 | 645 | 646 | 2,165,400 |
2011/07/20 | 651 | 656 | 647 | 650 | 1,159,400 |
2011/07/19 | 651 | 652 | 643 | 645 | 1,687,200 |
2011/07/15 | 644 | 654 | 643 | 652 | 2,446,800 |
2011/07/14 | 634 | 643 | 631 | 640 | 2,650,200 |
2011/07/13 | 630 | 635 | 625 | 633 | 2,115,700 |
2011/07/12 | 619 | 626 | 615 | 620 | 1,452,300 |
2011/07/11 | 623 | 635 | 621 | 629 | 1,174,400 |
2011/07/08 | 634 | 634 | 627 | 630 | 1,651,800 |
2011/07/07 | 616 | 630 | 616 | 624 | 1,856,400 |
2011/07/06 | 615 | 621 | 614 | 616 | 2,164,000 |
2011/07/05 | 617 | 625 | 616 | 619 | 1,938,000 |
2011/07/04 | 626 | 626 | 618 | 620 | 1,856,300 |
2011/07/01 | 618 | 622 | 612 | 616 | 2,473,500 |
2011/06/30 | 608 | 612 | 603 | 608 | 1,442,300 |
2011/06/29 | 607 | 607 | 599 | 605 | 1,617,800 |
2011/06/28 | 597 | 603 | 593 | 596 | 1,996,100 |
2011/06/27 | 597 | 598 | 586 | 587 | 1,705,300 |
2011/06/24 | 590 | 600 | 589 | 595 | 2,426,900 |
2011/06/23 | 581 | 586 | 574 | 585 | 2,267,300 |
2011/06/22 | 567 | 582 | 566 | 580 | 2,976,700 |
2011/06/21 | 554 | 559 | 548 | 558 | 1,592,700 |
2011/06/20 | 545 | 552 | 540 | 552 | 1,909,200 |
2011/06/17 | 562 | 562 | 540 | 545 | 2,243,200 |
2011/06/16 | 558 | 565 | 555 | 561 | 1,703,100 |
2011/06/15 | 559 | 559 | 554 | 557 | 1,061,300 |
2011/06/14 | 546 | 559 | 543 | 558 | 1,513,900 |
2011/06/13 | 541 | 545 | 539 | 542 | 756,500 |
2011/06/10 | 551 | 561 | 548 | 551 | 3,709,000 |
2011/06/09 | 543 | 546 | 537 | 543 | 1,947,600 |
2011/06/08 | 547 | 552 | 540 | 547 | 1,614,300 |
2011/06/07 | 545 | 549 | 541 | 548 | 1,172,000 |
2011/06/06 | 552 | 553 | 544 | 547 | 1,369,800 |
2011/06/03 | 565 | 569 | 553 | 554 | 1,639,500 |
2011/06/02 | 565 | 568 | 559 | 565 | 2,812,400 |
2011/06/01 | 576 | 578 | 565 | 578 | 2,389,800 |
2011/05/31 | 558 | 578 | 557 | 577 | 2,677,600 |
2011/05/30 | 562 | 562 | 552 | 557 | 1,157,300 |
2011/05/27 | 551 | 566 | 547 | 561 | 1,843,100 |
2011/05/26 | 550 | 561 | 549 | 556 | 1,481,100 |
2011/05/25 | 545 | 549 | 540 | 543 | 651,100 |
2011/05/24 | 543 | 552 | 539 | 546 | 1,814,400 |
2011/05/23 | 554 | 554 | 544 | 544 | 2,077,100 |
2011/05/20 | 564 | 567 | 558 | 559 | 1,515,000 |
2011/05/19 | 560 | 566 | 558 | 560 | 1,333,700 |
2011/05/18 | 553 | 562 | 552 | 559 | 1,999,000 |
2011/05/17 | 536 | 551 | 534 | 549 | 2,901,100 |
2011/05/16 | 542 | 546 | 530 | 532 | 2,965,200 |
2011/05/13 | 557 | 566 | 543 | 548 | 3,691,200 |
2011/05/12 | 549 | 564 | 547 | 551 | 2,063,900 |
2011/05/11 | 556 | 567 | 556 | 563 | 2,765,600 |
2011/05/10 | 545 | 553 | 534 | 551 | 2,931,500 |
2011/05/09 | 542 | 548 | 534 | 539 | 3,064,200 |
2011/05/06 | 550 | 554 | 541 | 547 | 3,015,100 |
2011/05/02 | 568 | 573 | 564 | 568 | 2,489,700 |
2011/04/28 | 547 | 559 | 542 | 558 | 2,647,700 |
2011/04/27 | 535 | 548 | 535 | 540 | 1,870,400 |
2011/04/26 | 540 | 541 | 531 | 533 | 1,554,700 |
2011/04/25 | 540 | 547 | 540 | 542 | 1,360,600 |
2011/04/22 | 541 | 544 | 537 | 540 | 1,741,500 |
2011/04/21 | 548 | 550 | 539 | 541 | 2,311,000 |
2011/04/20 | 531 | 545 | 528 | 540 | 2,492,700 |
2011/04/19 | 524 | 528 | 515 | 521 | 2,603,900 |
2011/04/18 | 528 | 538 | 527 | 530 | 2,169,600 |
2011/04/15 | 531 | 535 | 525 | 528 | 2,866,200 |
2011/04/14 | 524 | 533 | 522 | 531 | 1,990,300 |
2011/04/13 | 532 | 535 | 520 | 526 | 2,750,100 |
2011/04/12 | 538 | 538 | 528 | 533 | 3,043,500 |
2011/04/11 | 543 | 556 | 540 | 548 | 3,913,500 |
2011/04/08 | 530 | 547 | 522 | 541 | 3,799,300 |
2011/04/07 | 530 | 535 | 520 | 529 | 3,190,000 |
2011/04/06 | 527 | 529 | 514 | 520 | 3,871,300 |
2011/04/05 | 532 | 535 | 514 | 517 | 4,292,400 |
2011/04/04 | 538 | 550 | 532 | 539 | 2,548,200 |
2011/04/01 | 543 | 550 | 529 | 542 | 4,374,400 |
2011/03/31 | 534 | 539 | 521 | 537 | 5,333,700 |
2011/03/30 | 520 | 545 | 514 | 545 | 4,027,100 |
2011/03/29 | 507 | 529 | 501 | 517 | 5,537,700 |
2011/03/28 | 522 | 530 | 503 | 506 | 6,006,800 |
2011/03/25 | 541 | 545 | 528 | 531 | 3,675,900 |
2011/03/24 | 551 | 552 | 534 | 536 | 4,123,800 |
2011/03/23 | 559 | 568 | 540 | 557 | 5,498,900 |
2011/03/22 | 543 | 576 | 529 | 572 | 7,196,700 |
2011/03/18 | 515 | 532 | 515 | 522 | 4,285,300 |
2011/03/17 | 503 | 530 | 500 | 514 | 4,219,600 |
2011/03/16 | 528 | 547 | 504 | 523 | 4,584,200 |
2011/03/15 | 591 | 592 | 518 | 518 | 3,141,900 |
2011/03/14 | 652 | 657 | 613 | 618 | 2,318,300 |
2011/03/11 | 677 | 691 | 672 | 672 | 4,248,000 |
2011/03/10 | 694 | 697 | 684 | 685 | 1,281,300 |
2011/03/09 | 696 | 705 | 695 | 700 | 1,475,400 |
2011/03/08 | 699 | 699 | 688 | 693 | 1,881,300 |
2011/03/07 | 712 | 717 | 683 | 689 | 3,168,900 |
2011/03/04 | 724 | 729 | 716 | 720 | 2,114,300 |
2011/03/03 | 714 | 719 | 708 | 713 | 1,040,100 |
2011/03/02 | 726 | 730 | 710 | 712 | 1,662,000 |
2011/03/01 | 736 | 743 | 729 | 736 | 1,478,900 |
2011/02/28 | 720 | 734 | 720 | 732 | 2,469,400 |
2011/02/25 | 732 | 734 | 721 | 725 | 2,768,400 |
2011/02/24 | 750 | 751 | 731 | 734 | 1,781,900 |
2011/02/23 | 744 | 758 | 740 | 749 | 1,726,000 |
2011/02/22 | 764 | 766 | 749 | 756 | 1,932,800 |
2011/02/21 | 768 | 781 | 762 | 774 | 1,204,200 |
2011/02/18 | 762 | 774 | 761 | 769 | 1,355,400 |
2011/02/17 | 778 | 786 | 765 | 767 | 1,977,400 |
2011/02/16 | 774 | 785 | 768 | 778 | 1,408,100 |
2011/02/15 | 778 | 779 | 763 | 770 | 1,946,300 |
2011/02/14 | 769 | 790 | 768 | 784 | 2,020,100 |
2011/02/10 | 767 | 772 | 758 | 758 | 2,214,600 |
2011/02/09 | 764 | 781 | 758 | 776 | 2,667,300 |
2011/02/08 | 746 | 774 | 744 | 764 | 2,977,800 |
2011/02/07 | 735 | 745 | 730 | 739 | 1,379,400 |
2011/02/04 | 726 | 730 | 719 | 720 | 736,500 |
2011/02/03 | 703 | 715 | 702 | 711 | 1,102,500 |
2011/02/02 | 707 | 720 | 706 | 715 | 933,300 |
2011/02/01 | 695 | 702 | 690 | 698 | 1,131,600 |
2011/01/31 | 706 | 706 | 694 | 694 | 1,098,100 |
2011/01/28 | 714 | 719 | 700 | 705 | 1,364,900 |
2011/01/27 | 727 | 729 | 715 | 718 | 1,238,100 |
2011/01/26 | 726 | 731 | 721 | 724 | 904,900 |
2011/01/25 | 724 | 732 | 715 | 725 | 1,381,600 |
2011/01/24 | 725 | 725 | 711 | 720 | 1,360,000 |
2011/01/21 | 730 | 736 | 716 | 718 | 2,293,900 |
2011/01/20 | 722 | 730 | 719 | 726 | 1,230,100 |
2011/01/19 | 729 | 736 | 722 | 729 | 1,436,900 |
2011/01/18 | 715 | 727 | 715 | 725 | 1,325,000 |
2011/01/17 | 707 | 740 | 707 | 723 | 2,809,800 |
2011/01/14 | 690 | 713 | 690 | 704 | 3,006,100 |
2011/01/13 | 694 | 706 | 693 | 700 | 1,794,000 |
2011/01/12 | 694 | 700 | 689 | 691 | 1,386,300 |
2011/01/11 | 692 | 700 | 687 | 696 | 1,535,700 |
2011/01/07 | 699 | 703 | 691 | 697 | 1,639,000 |
2011/01/06 | 681 | 705 | 680 | 703 | 2,931,100 |
2011/01/05 | 670 | 677 | 667 | 671 | 1,332,000 |
2011/01/04 | 672 | 678 | 668 | 676 | 1,140,400 |