[8252 東証1部] 丸井グループ 日足 時系列データ

[8252 東証1部] 丸井グループ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261673.001677.001631.001631.0012033001981232600
2017-05-251666.001671.001652.001666.0011830001969699300
2017-05-241666.001675.001659.001670.0011561001929378900
2017-05-231645.001705.001645.001654.0016305002718353400
2017-05-221639.001650.001631.001646.0012733002091076500
2017-05-191601.001640.001590.001635.0020981003407579800
2017-05-181569.001596.001567.001590.0020175003196738800
2017-05-171587.001587.001555.001577.0027936004392881800
2017-05-161637.001639.001603.001606.0022897003696523100
2017-05-151627.001654.001627.001648.0024973004103295200
2017-05-121609.001704.001596.001651.00685410011337209400
2017-05-111554.001555.001497.001505.0019208002904676300
2017-05-101575.001580.001548.001549.0015081002353043300
2017-05-091584.001587.001554.001567.0015216002384824600
2017-05-081560.001576.001549.001576.0021938003443034700
2017-05-021507.001533.001504.001528.0012474001900892500
2017-05-011511.001519.001491.001510.0010918001643642800
2017-04-281541.001552.001523.001526.0012783001959249100
2017-04-271550.001559.001540.001549.009301001440953900
2017-04-261558.001568.001548.001564.009642001505685100
2017-04-251549.001566.001538.001549.0014990002322309000
2017-04-241542.001562.001537.001560.0012320001911593300
2017-04-211518.001534.001501.001518.0013644002069231700
2017-04-201500.001507.001484.001502.0011830001775296800
2017-04-191488.001501.001482.001494.0010250001529936200
2017-04-181501.001508.001484.001506.0010433001563430300
2017-04-171445.001489.001444.001486.007286001073867900
2017-04-141490.001493.001457.001460.0013238001953247700
2017-04-131450.001469.001447.001465.0013443001963957200
2017-04-121504.001506.001453.001465.0023222003408346400
2017-04-111514.001526.001508.001520.0012793001943016500
2017-04-101498.001509.001490.001503.0013901002088980000
2017-04-071469.001497.001462.001482.0015136002243850800
2017-04-061461.001467.001442.001454.0016641002419581400
2017-04-051486.001497.001461.001471.0015590002298367300
2017-04-041498.001501.001471.001491.0019456002900551300
2017-04-031520.001533.001504.001505.0017808002701740100
2017-03-311547.001550.001513.001513.008408001284195400
2017-03-301561.001572.001538.001540.007652001189746200
2017-03-291570.001574.001558.001567.008461001324885200
2017-03-281562.001584.001562.001578.009798001543235300
2017-03-271577.001579.001540.001547.0010586001639735700
2017-03-241544.001591.001541.001588.0010489001658837100
2017-03-231569.001569.001543.001550.0011219001740363600
2017-03-221580.001583.001558.001572.0017847002808319100
2017-03-211566.001604.001563.001600.009871001570664500
2017-03-171582.001584.001553.001571.0013530002122094700
2017-03-161587.001603.001581.001594.007558001205090000
2017-03-151594.001604.001587.001601.009231001474311800
2017-03-141581.001627.001579.001591.0019240003076862400
2017-03-131532.001570.001532.001568.0010756001675520600
2017-03-101507.001536.001497.001523.0026351003995229100
2017-03-091536.001542.001520.001526.008290001266020500
2017-03-081531.001537.001521.001526.009109001391883000
2017-03-071531.001538.001519.001529.0015108002312063800
2017-03-061567.001567.001538.001544.0011334001752297900
2017-03-031600.001621.001569.001576.0014874002367076800
2017-03-021582.001594.001572.001588.009675001532986500
2017-03-011562.001582.001553.001562.009686001515000200
2017-02-281553.001572.001550.001552.0012447001938240800
2017-02-271558.001568.001545.001553.009463001471563000
2017-02-241559.001580.001556.001567.009231001447375900
2017-02-231583.001583.001557.001568.00631800990491400
2017-02-221593.001596.001576.001578.0010143001606035200
2017-02-211566.001592.001562.001583.007627001207945300
2017-02-201543.001564.001535.001561.007133001108765400
2017-02-171550.001551.001523.001530.0011640001782138500
2017-02-161568.001580.001552.001557.00616300961788200
2017-02-151562.001581.001562.001577.008373001316981600
2017-02-141561.001580.001547.001547.007583001181988500
2017-02-131548.001556.001529.001551.0015358002372163000
2017-02-101563.001576.001552.001566.0015621002442734900
2017-02-091505.001529.001505.001518.007257001102000200
2017-02-081502.001531.001502.001529.009830001494415000
2017-02-071513.001534.001513.001523.0012088001840451700
2017-02-061560.001569.001524.001537.0020154003103550200
2017-02-031532.001539.001487.001516.0042467006406179200
2017-02-021620.001631.001590.001601.0013515002175561100
2017-02-011601.001649.001589.001645.0011229001830488400
2017-01-311649.001659.001612.001616.0012008001951144800
2017-01-301648.001663.001645.001656.0010908001803233000
2017-01-271652.001668.001638.001653.0015137002502133300
2017-01-261654.001674.001641.001660.0014895002470444000
2017-01-251667.001677.001643.001653.006567001086716200
2017-01-241654.001659.001634.001637.007725001269574200
2017-01-231671.001673.001654.001659.0012498002078791700
2017-01-201672.001700.001670.001698.0010113001706905400
2017-01-191699.001710.001691.001699.0012853002184949200
2017-01-181671.001690.001647.001685.0012735002127064100
2017-01-171705.001705.001670.001670.008821001481026800
2017-01-161710.001716.001686.001699.009664001640884400
2017-01-131673.001717.001669.001716.0016089002732940500
2017-01-121732.001734.001678.001680.0015857002682279800
2017-01-111737.001764.001733.001749.0013610002381607500
2017-01-101754.001797.001748.001775.0023298004134514800
2017-01-061721.001753.001716.001751.0015424002680904700
2017-01-051762.001773.001736.001748.0012397002171853400
2017-01-041714.001769.001708.001760.0012081002115560800
2016-12-301693.001719.001688.001707.006431001098843800
2016-12-291729.001729.001701.001714.008936001531437400
2016-12-281744.001754.001720.001726.009502001644952400
2016-12-271759.001776.001749.001763.006981001229704500
2016-12-261766.001766.001750.001757.008247001450064700
2016-12-221784.001787.001745.001766.0015217002677051600
2016-12-211830.001839.001770.001782.0026980004853564900
2016-12-201836.001852.001832.001837.0020367003746546400
2016-12-191823.001833.001808.001831.0012707002316398100
2016-12-161794.001837.001794.001829.0018913003451497100
2016-12-151781.001807.001777.001793.0018517003316249000
2016-12-141754.001784.001742.001780.0022095003912357200
2016-12-131736.001754.001724.001754.0020237003530593300
2016-12-121730.001753.001718.001736.0020547003561764300
2016-12-091722.001745.001712.001723.0034483005942688400
2016-12-081660.001687.001635.001685.0021828003655373100
2016-12-071593.001624.001584.001623.0017054002744810600
2016-12-061566.001586.001565.001573.0010112001590334200
2016-12-051563.001566.001548.001555.008206001277352400
2016-12-021569.001588.001560.001567.0012887002024663700
2016-12-011576.001602.001548.001582.0020674003274230100
2016-11-301551.001584.001545.001576.0016222002551014100
2016-11-291545.001557.001530.001548.0013842002139990400
2016-11-281554.001565.001528.001564.0011085001720077500
2016-11-251580.001596.001557.001570.0010767001695269600
2016-11-241572.001589.001570.001584.0011937001887322300
2016-11-221547.001556.001524.001554.008700001345210500
2016-11-211520.001560.001518.001547.0012732001967293400
2016-11-181512.001526.001505.001520.0017447002648578700
2016-11-171500.001502.001464.001489.0015293002273933800
2016-11-161477.001498.001470.001489.0011218001670187800
2016-11-151449.001470.001443.001465.0013595001985315000
2016-11-141429.001452.001420.001445.0017560002538090500
2016-11-111428.001431.001397.001406.0018716002645661200
2016-11-101375.001405.001351.001398.0020947002907190400
2016-11-091387.001400.001259.001284.0038995005133082400
2016-11-081415.001417.001373.001390.0023443003252793300
2016-11-071485.001485.001409.001415.0025177003592602100
2016-11-041455.001456.001412.001426.0014193002024616900
2016-11-021467.001468.001448.001461.007471001089548600
2016-11-011482.001493.001463.001486.008930001322542800
2016-10-311479.001499.001472.001475.0010437001544097300
2016-10-281470.001506.001470.001500.0032195004819584900
2016-10-271449.001468.001439.001460.009457001378955800
2016-10-261454.001464.001447.001456.009162001334600600
2016-10-251447.001460.001443.001459.008258001202155900
2016-10-241446.001455.001432.001440.007546001087353200
2016-10-211440.001456.001427.001438.0010212001473097400
2016-10-201398.001438.001398.001437.0012467001775880200
2016-10-191375.001394.001373.001389.008814001221580500
2016-10-181362.001379.001351.001379.009528001304296100
2016-10-171371.001382.001357.001377.008945001228312700
2016-10-141372.001391.001370.001385.0014154001952535000
2016-10-131389.001389.001364.001373.0010128001392350400
2016-10-121368.001397.001357.001384.0011737001621330900
2016-10-111392.001398.001377.001382.0010858001503779400
2016-10-071425.001427.001377.001389.0010041001396578300
2016-10-061435.001441.001417.001425.0013154001881010700
2016-10-051411.001433.001387.001422.0021837003092063900
2016-10-041371.001378.001349.001355.009304001264290000
2016-10-031358.001397.001350.001368.0011774001614290000
2016-09-301332.001339.001305.001328.0017156002278882600
2016-09-291337.001359.001332.001351.0012389001672072200
2016-09-281334.001346.001319.001327.0017334002299663300
2016-09-271368.001380.001336.001380.0015615002129717300
2016-09-261401.001418.001381.001384.0011636001623945300
2016-09-231464.001465.001410.001414.0017542002496167100
2016-09-211422.001475.001405.001473.0018024002610642200
2016-09-201436.001436.001405.001411.0016811002382048300
2016-09-161400.001468.001395.001448.0023062003329671300
2016-09-151400.001421.001387.001393.0015249002137394600
2016-09-141407.001430.001400.001410.009687001371906300
2016-09-131418.001452.001397.001406.0013719001944468800
2016-09-121423.001431.001390.001395.0012075001695901900
2016-09-091414.001460.001411.001451.0023673003395570200
2016-09-081384.001400.001377.001400.0011444001592853600
2016-09-071375.001381.001363.001378.0013989001922193500
2016-09-061362.001397.001362.001382.0011471001584891000
2016-09-051359.001378.001351.001355.0014250001939950000
2016-09-021315.001368.001309.001356.0020896002827399600
2016-09-011264.001317.001263.001315.0018798002448728100
2016-08-311281.001283.001249.001261.0018133002286828000
2016-08-301313.001313.001279.001283.0017432002242909100
2016-08-291312.001327.001303.001319.0012986001707668900
2016-08-261322.001323.001272.001302.0017443002268777800
2016-08-251349.001350.001317.001333.0018256002430473800
2016-08-241347.001372.001342.001355.0012194001651858100
2016-08-231353.001367.001336.001349.0010652001440144800
2016-08-221348.001363.001337.001356.009390001270872600
2016-08-191359.001363.001334.001345.0011650001571693900
2016-08-181356.001371.001346.001350.009674001310923400
2016-08-171329.001374.001320.001366.0012453001694544100
2016-08-161370.001376.001334.001337.0013099001764348000
2016-08-151379.001392.001369.001370.008472001166550200
2016-08-121361.001391.001350.001381.0015725002163897000
2016-08-101310.001351.001309.001334.0020629002753661700
2016-08-091275.001287.001259.001286.0018887002411369500
2016-08-081295.001297.001275.001282.0016829002161048800
2016-08-051331.001332.001275.001278.0028374003662035700
2016-08-041347.001364.001318.001336.0019009002541799900
2016-08-031368.001388.001332.001334.0024055003255647400
2016-08-021469.001491.001455.001458.0010512001547705400
2016-08-011484.001519.001467.001500.0010883001631882900
2016-07-291444.001495.001435.001490.0017208002535401600
2016-07-281508.001508.001459.001468.009229001361404800
2016-07-271490.001532.001488.001522.0013418002038457200
2016-07-261516.001516.001476.001484.008757001302410800
2016-07-251503.001542.001499.001518.008194001247296900
2016-07-221504.001518.001491.001503.008550001287468000
2016-07-211533.001543.001518.001525.007998001222412200
2016-07-201526.001533.001495.001502.0013060001971070900
2016-07-191506.001536.001488.001536.0013617002061229300
2016-07-151532.001536.001492.001500.0012648001914907000
2016-07-141525.001542.001515.001534.008834001352922200
2016-07-131529.001539.001504.001513.0011292001714338200
2016-07-121515.001539.001486.001500.0018412002782059200
2016-07-111440.001517.001438.001507.0025940003865905900
2016-07-081407.001443.001398.001399.0023840003366976300
2016-07-071408.001413.001387.001397.0019585002740760500
2016-07-061431.001432.001392.001410.0016674002348144400
2016-07-051437.001455.001436.001450.0021490003105943800
2016-07-041383.001444.001383.001432.0020120002866708200
2016-07-011372.001391.001357.001380.0014156001952703700
2016-06-301377.001389.001369.001372.0013804001901251200
2016-06-291383.001395.001353.001369.0014692002011317300
2016-06-281342.001390.001330.001377.0017221002356046900
2016-06-271355.001362.001334.001354.0017814002400899800
2016-06-241445.001463.001327.001341.0026021003563533300
2016-06-231433.001441.001416.001440.0010297001473481200
2016-06-221433.001438.001405.001426.0013064001856312600
2016-06-211436.001443.001410.001442.0012105001730918000
2016-06-201446.001456.001437.001446.0014132002042301900
2016-06-171452.001454.001414.001416.0017595002509177100
2016-06-161469.001474.001426.001432.0018130002612381800
2016-06-151468.001485.001455.001473.0015714002313261600
2016-06-141516.001526.001465.001470.0021361003156773200
2016-06-131555.001559.001511.001526.0022140003393944000
2016-06-101603.001615.001586.001591.0029828004769599300
2016-06-091637.001651.001621.001629.0015276002496074200
2016-06-081620.001666.001612.001660.0016465002709064600
2016-06-071599.001636.001588.001620.0015980002579897300
2016-06-061562.001600.001556.001597.0010760001705613600
2016-06-031568.001602.001566.001593.0010537001674414700
2016-06-021582.001586.001551.001561.0015662002447272000
2016-06-011601.001622.001591.001599.0010680001717366500
2016-05-311611.001633.001604.001627.0018128002943766500
2016-05-301615.001629.001599.001625.0010181001646011600
2016-05-271589.001603.001578.001599.0015690002503709800
2016-05-261592.001596.001575.001581.0010079001597359800
2016-05-251594.001600.001567.001573.0015207002402958400
2016-05-241576.001582.001550.001554.0019448003036107200
2016-05-231606.001606.001560.001576.0022601003561303600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog