高島屋(8233)の株価時系列情報
高島屋(8233)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 |
---|---|---|---|---|---|
1984/12/28 | 346 | 347 | 346 | 346 | 14,000 |
1984/12/27 | 347 | 347 | 346 | 347 | 17,000 |
1984/12/26 | 348 | 349 | 347 | 347 | 9,000 |
1984/12/25 | 346 | 346 | 345 | 345 | 4,000 |
1984/12/24 | 349 | 349 | 345 | 345 | 13,000 |
1984/12/22 | 345 | 348 | 345 | 345 | 24,000 |
1984/12/20 | 348 | 348 | 348 | 348 | 27,000 |
1984/12/19 | 359 | 359 | 350 | 350 | 18,000 |
1984/12/18 | 361 | 361 | 359 | 359 | 88,000 |
1984/12/17 | 365 | 365 | 360 | 360 | 125,000 |
1984/12/15 | 363 | 363 | 363 | 363 | 5,000 |
1984/12/14 | 363 | 365 | 363 | 363 | 32,000 |
1984/12/13 | 363 | 365 | 360 | 363 | 30,000 |
1984/12/12 | 363 | 363 | 363 | 363 | 16,000 |
1984/12/11 | 363 | 363 | 363 | 363 | 7,000 |
1984/12/10 | 363 | 363 | 363 | 363 | 14,000 |
1984/12/07 | 363 | 363 | 363 | 363 | 13,000 |
1984/12/06 | 363 | 363 | 363 | 363 | 16,000 |
1984/12/05 | 361 | 361 | 360 | 360 | 22,000 |
1984/12/04 | 362 | 365 | 360 | 360 | 8,000 |
1984/12/03 | 360 | 360 | 360 | 360 | 18,000 |
1984/12/01 | 362 | 362 | 362 | 362 | 3,000 |
1984/11/30 | 364 | 364 | 360 | 360 | 5,000 |
1984/11/29 | 365 | 365 | 360 | 360 | 15,000 |
1984/11/28 | 365 | 368 | 360 | 365 | 25,000 |
1984/11/27 | 360 | 365 | 360 | 365 | 31,000 |
1984/11/26 | 365 | 365 | 360 | 360 | 55,000 |
1984/11/24 | 360 | 360 | 360 | 360 | 4,000 |
1984/11/22 | 365 | 368 | 360 | 360 | 46,000 |
1984/11/21 | 365 | 368 | 365 | 365 | 6,000 |
1984/11/20 | 368 | 368 | 368 | 368 | 8,000 |
1984/11/19 | 369 | 375 | 369 | 370 | 9,000 |
1984/11/17 | 368 | 368 | 368 | 368 | 5,000 |
1984/11/16 | 368 | 370 | 368 | 370 | 14,000 |
1984/11/15 | 365 | 367 | 365 | 367 | 8,000 |
1984/11/14 | 367 | 367 | 367 | 367 | 5,000 |
1984/11/12 | 365 | 365 | 365 | 365 | 10,000 |
1984/11/09 | 368 | 368 | 368 | 368 | 4,000 |
1984/11/08 | 370 | 370 | 368 | 368 | 15,000 |
1984/11/07 | 368 | 368 | 368 | 368 | 2,000 |
1984/11/06 | 368 | 370 | 368 | 368 | 17,000 |
1984/11/05 | 368 | 368 | 368 | 368 | 13,000 |
1984/11/02 | 368 | 368 | 368 | 368 | 14,000 |
1984/11/01 | 368 | 368 | 368 | 368 | 13,000 |
1984/10/31 | 368 | 369 | 368 | 368 | 16,000 |
1984/10/30 | 369 | 369 | 368 | 368 | 3,000 |
1984/10/29 | 368 | 368 | 368 | 368 | 3,000 |
1984/10/26 | 365 | 365 | 365 | 365 | 31,000 |
1984/10/25 | 360 | 360 | 360 | 360 | 11,000 |
1984/10/24 | 360 | 360 | 360 | 360 | 8,000 |
1984/10/23 | 360 | 360 | 360 | 360 | 11,000 |
1984/10/22 | 360 | 360 | 360 | 360 | 4,000 |
1984/10/20 | 360 | 360 | 360 | 360 | 8,000 |
1984/10/19 | 360 | 365 | 360 | 360 | 7,000 |
1984/10/18 | 360 | 360 | 355 | 355 | 12,000 |
1984/10/17 | 360 | 360 | 360 | 360 | 9,000 |
1984/10/16 | 360 | 360 | 360 | 360 | 14,000 |
1984/10/15 | 360 | 360 | 360 | 360 | 16,000 |
1984/10/12 | 360 | 360 | 360 | 360 | 22,000 |
1984/10/11 | 360 | 360 | 360 | 360 | 9,000 |
1984/10/09 | 360 | 360 | 360 | 360 | 15,000 |
1984/10/08 | 360 | 360 | 360 | 360 | 17,000 |
1984/10/05 | 360 | 360 | 360 | 360 | 18,000 |
1984/10/04 | 365 | 365 | 360 | 360 | 15,000 |
1984/10/03 | 365 | 365 | 365 | 365 | 20,000 |
1984/10/02 | 365 | 365 | 365 | 365 | 41,000 |
1984/10/01 | 360 | 365 | 360 | 365 | 10,000 |
1984/09/28 | 360 | 360 | 355 | 355 | 11,000 |
1984/09/27 | 360 | 360 | 355 | 355 | 19,000 |
1984/09/26 | 360 | 360 | 360 | 360 | 5,000 |
1984/09/25 | 360 | 360 | 360 | 360 | 13,000 |
1984/09/21 | 360 | 360 | 360 | 360 | 28,000 |
1984/09/19 | 360 | 361 | 360 | 360 | 21,000 |
1984/09/18 | 360 | 365 | 360 | 360 | 10,000 |
1984/09/17 | 365 | 365 | 360 | 360 | 11,000 |
1984/09/14 | 360 | 360 | 360 | 360 | 9,000 |
1984/09/13 | 362 | 362 | 360 | 360 | 27,000 |
1984/09/12 | 365 | 365 | 362 | 362 | 64,000 |
1984/09/11 | 365 | 370 | 365 | 370 | 10,000 |
1984/09/10 | 370 | 370 | 365 | 370 | 8,000 |
1984/09/07 | 365 | 365 | 365 | 365 | 7,000 |
1984/09/06 | 365 | 365 | 365 | 365 | 3,000 |
1984/09/05 | 365 | 365 | 365 | 365 | 12,000 |
1984/09/04 | 365 | 366 | 365 | 366 | 8,000 |
1984/08/31 | 365 | 366 | 365 | 366 | 11,000 |
1984/08/27 | 375 | 380 | 375 | 380 | 18,000 |
1984/08/25 | 375 | 375 | 375 | 375 | 10,000 |
1984/08/24 | 371 | 371 | 370 | 370 | 14,000 |
1984/08/23 | 370 | 370 | 370 | 370 | 10,000 |
1984/08/22 | 370 | 370 | 370 | 370 | 60,000 |
1984/08/21 | 370 | 375 | 365 | 370 | 37,000 |
1984/08/20 | 370 | 370 | 370 | 370 | 8,000 |
1984/08/18 | 365 | 365 | 365 | 365 | 8,000 |
1984/08/17 | 370 | 375 | 370 | 370 | 8,000 |
1984/08/16 | 372 | 372 | 372 | 372 | 2,000 |
1984/08/15 | 375 | 375 | 375 | 375 | 6,000 |
1984/08/14 | 375 | 375 | 370 | 371 | 8,000 |
1984/08/13 | 370 | 375 | 370 | 370 | 10,000 |
1984/08/10 | 370 | 370 | 370 | 370 | 8,000 |
1984/08/07 | 377 | 377 | 377 | 377 | 1,000 |
1984/08/06 | 378 | 378 | 377 | 377 | 6,000 |
1984/08/04 | 367 | 375 | 367 | 375 | 5,000 |
1984/08/03 | 370 | 375 | 367 | 375 | 7,000 |
1984/08/02 | 375 | 375 | 370 | 370 | 7,000 |
1984/07/31 | 370 | 370 | 370 | 370 | 4,000 |
1984/07/30 | 367 | 367 | 367 | 367 | 5,000 |
1984/07/28 | 367 | 367 | 367 | 367 | 7,000 |
1984/07/26 | 369 | 369 | 369 | 369 | 1,000 |
1984/07/25 | 368 | 368 | 368 | 368 | 1,000 |
1984/07/24 | 366 | 370 | 366 | 366 | 7,000 |
1984/07/23 | 375 | 375 | 369 | 369 | 4,000 |
1984/07/21 | 370 | 370 | 370 | 370 | 5,000 |
1984/07/20 | 378 | 378 | 370 | 370 | 10,000 |
1984/07/19 | 375 | 378 | 375 | 378 | 17,000 |
1984/07/18 | 378 | 378 | 378 | 378 | 2,000 |
1984/07/17 | 378 | 385 | 375 | 375 | 15,000 |
1984/07/16 | 380 | 380 | 376 | 380 | 63,000 |
1984/07/13 | 370 | 375 | 370 | 375 | 8,000 |
1984/07/12 | 370 | 371 | 370 | 370 | 21,000 |
1984/07/11 | 370 | 370 | 370 | 370 | 9,000 |
1984/07/10 | 370 | 371 | 370 | 370 | 13,000 |
1984/07/09 | 370 | 370 | 367 | 367 | 7,000 |
1984/07/07 | 370 | 370 | 365 | 365 | 9,000 |
1984/07/06 | 370 | 370 | 370 | 370 | 8,000 |
1984/07/05 | 374 | 374 | 370 | 370 | 6,000 |
1984/07/04 | 370 | 375 | 370 | 375 | 12,000 |
1984/07/03 | 375 | 375 | 370 | 370 | 5,000 |
1984/07/02 | 375 | 375 | 375 | 375 | 8,000 |
1984/06/30 | 376 | 376 | 375 | 375 | 2,000 |
1984/06/29 | 375 | 375 | 375 | 375 | 4,000 |
1984/06/28 | 375 | 380 | 375 | 375 | 6,000 |
1984/06/27 | 376 | 376 | 375 | 375 | 11,000 |
1984/06/26 | 375 | 380 | 375 | 380 | 32,000 |
1984/06/25 | 376 | 376 | 375 | 375 | 10,000 |
1984/06/23 | 380 | 380 | 379 | 379 | 8,000 |
1984/06/22 | 378 | 378 | 378 | 378 | 18,000 |
1984/06/21 | 378 | 378 | 378 | 378 | 11,000 |
1984/06/20 | 378 | 378 | 378 | 378 | 3,000 |
1984/06/19 | 378 | 380 | 378 | 380 | 8,000 |
1984/06/18 | 381 | 381 | 378 | 378 | 27,000 |
1984/06/16 | 381 | 381 | 381 | 381 | 2,000 |
1984/06/15 | 380 | 382 | 380 | 382 | 53,000 |
1984/06/14 | 380 | 380 | 380 | 380 | 21,000 |
1984/06/13 | 380 | 382 | 380 | 380 | 37,000 |
1984/06/12 | 378 | 378 | 378 | 378 | 12,000 |
1984/06/11 | 378 | 380 | 378 | 380 | 8,000 |
1984/06/08 | 380 | 380 | 375 | 375 | 18,000 |
1984/06/07 | 380 | 383 | 380 | 380 | 14,000 |
1984/06/06 | 380 | 380 | 380 | 380 | 17,000 |
1984/06/05 | 380 | 383 | 380 | 380 | 18,000 |
1984/06/04 | 380 | 380 | 380 | 380 | 24,000 |
1984/06/02 | 380 | 380 | 375 | 380 | 9,000 |
1984/06/01 | 381 | 382 | 380 | 381 | 36,000 |
1984/05/31 | 381 | 383 | 381 | 383 | 17,000 |
1984/05/30 | 380 | 383 | 380 | 381 | 15,000 |
1984/05/29 | 381 | 382 | 381 | 381 | 17,000 |
1984/05/28 | 380 | 380 | 380 | 380 | 17,000 |
1984/05/26 | 380 | 380 | 380 | 380 | 28,000 |
1984/05/25 | 378 | 380 | 376 | 380 | 38,000 |
1984/05/24 | 374 | 375 | 374 | 375 | 7,000 |
1984/05/23 | 378 | 380 | 375 | 375 | 17,000 |
1984/05/22 | 379 | 379 | 375 | 375 | 15,000 |
1984/05/21 | 379 | 379 | 379 | 379 | 28,000 |
1984/05/19 | 379 | 380 | 379 | 380 | 6,000 |
1984/05/18 | 380 | 380 | 379 | 379 | 27,000 |
1984/05/17 | 380 | 380 | 380 | 380 | 45,000 |
1984/05/16 | 380 | 380 | 380 | 380 | 21,000 |
1984/05/15 | 380 | 380 | 380 | 380 | 11,000 |
1984/05/14 | 379 | 380 | 379 | 380 | 10,000 |
1984/05/11 | 379 | 381 | 379 | 381 | 59,000 |
1984/05/10 | 379 | 379 | 379 | 379 | 19,000 |
1984/05/09 | 379 | 380 | 379 | 379 | 14,000 |
1984/05/08 | 379 | 379 | 379 | 379 | 30,000 |
1984/05/07 | 379 | 379 | 379 | 379 | 5,000 |
1984/05/04 | 379 | 379 | 379 | 379 | 25,000 |
1984/05/02 | 379 | 380 | 379 | 380 | 11,000 |
1984/05/01 | 379 | 379 | 379 | 379 | 8,000 |
1984/04/28 | 379 | 379 | 379 | 379 | 3,000 |
1984/04/27 | 380 | 380 | 379 | 379 | 32,000 |
1984/04/26 | 380 | 380 | 380 | 380 | 85,000 |
1984/04/25 | 379 | 380 | 379 | 380 | 38,000 |
1984/04/24 | 379 | 379 | 378 | 378 | 13,000 |
1984/04/23 | 377 | 380 | 377 | 380 | 99,000 |
1984/04/21 | 379 | 379 | 379 | 379 | 5,000 |
1984/04/20 | 378 | 379 | 378 | 379 | 29,000 |
1984/04/19 | 379 | 379 | 378 | 378 | 22,000 |
1984/04/18 | 378 | 379 | 378 | 379 | 31,000 |
1984/04/17 | 376 | 378 | 376 | 378 | 13,000 |
1984/04/16 | 376 | 380 | 376 | 380 | 5,000 |
1984/04/13 | 376 | 380 | 375 | 375 | 17,000 |
1984/04/12 | 375 | 376 | 375 | 375 | 22,000 |
1984/04/11 | 375 | 378 | 375 | 375 | 17,000 |
1984/04/10 | 378 | 380 | 375 | 378 | 42,000 |
1984/04/09 | 380 | 380 | 378 | 378 | 55,000 |
1984/04/07 | 380 | 380 | 375 | 375 | 33,000 |
1984/04/06 | 367 | 375 | 367 | 375 | 35,000 |
1984/04/05 | 367 | 367 | 367 | 367 | 13,000 |
1984/04/04 | 365 | 370 | 365 | 365 | 25,000 |
1984/04/03 | 362 | 370 | 362 | 362 | 21,000 |
1984/04/02 | 364 | 370 | 361 | 361 | 21,000 |
1984/03/30 | 370 | 370 | 368 | 368 | 38,000 |
1984/03/28 | 365 | 365 | 361 | 364 | 27,000 |
1984/03/27 | 363 | 364 | 363 | 364 | 13,000 |
1984/03/26 | 362 | 365 | 362 | 362 | 62,000 |
1984/03/24 | 365 | 365 | 361 | 361 | 15,000 |
1984/03/23 | 361 | 365 | 361 | 365 | 28,000 |
1984/03/22 | 366 | 366 | 361 | 361 | 11,000 |
1984/03/21 | 361 | 370 | 361 | 361 | 62,000 |
1984/03/19 | 366 | 366 | 360 | 360 | 40,000 |
1984/03/17 | 365 | 365 | 365 | 365 | 20,000 |
1984/03/16 | 365 | 370 | 365 | 365 | 45,000 |
1984/03/15 | 365 | 365 | 363 | 365 | 49,000 |
1984/03/14 | 365 | 366 | 365 | 365 | 41,000 |
1984/03/13 | 370 | 370 | 365 | 365 | 27,000 |
1984/03/12 | 373 | 375 | 370 | 370 | 22,000 |
1984/03/09 | 373 | 373 | 373 | 373 | 8,000 |
1984/03/08 | 375 | 378 | 375 | 376 | 9,000 |
1984/03/07 | 365 | 380 | 365 | 380 | 10,000 |
1984/03/06 | 366 | 366 | 363 | 363 | 28,000 |
1984/03/05 | 367 | 370 | 366 | 370 | 10,000 |
1984/03/03 | 366 | 366 | 366 | 366 | 4,000 |
1984/03/02 | 366 | 366 | 366 | 366 | 10,000 |
1984/03/01 | 368 | 368 | 366 | 366 | 45,000 |
1984/02/29 | 367 | 367 | 367 | 367 | 5,000 |
1984/02/28 | 367 | 370 | 366 | 367 | 29,000 |
1984/02/27 | 365 | 366 | 365 | 366 | 4,000 |
1984/02/25 | 378 | 380 | 370 | 370 | 9,000 |
1984/02/24 | 378 | 380 | 378 | 378 | 43,000 |
1984/02/23 | 376 | 379 | 376 | 379 | 22,000 |
1984/02/22 | 375 | 379 | 375 | 376 | 15,000 |
1984/02/21 | 372 | 379 | 372 | 379 | 34,000 |
1984/02/20 | 377 | 378 | 373 | 373 | 19,000 |
1984/02/18 | 375 | 375 | 373 | 373 | 4,000 |
1984/02/17 | 373 | 373 | 372 | 372 | 9,000 |
1984/02/16 | 379 | 379 | 371 | 371 | 12,000 |
1984/02/15 | 372 | 378 | 372 | 378 | 29,000 |
1984/02/14 | 372 | 372 | 372 | 372 | 23,000 |
1984/02/13 | 371 | 371 | 371 | 371 | 6,000 |
1984/02/10 | 371 | 371 | 371 | 371 | 9,000 |
1984/02/09 | 372 | 372 | 369 | 369 | 31,000 |
1984/02/08 | 373 | 374 | 372 | 372 | 154,000 |
1984/02/07 | 376 | 376 | 371 | 371 | 7,000 |
1984/02/06 | 380 | 380 | 375 | 375 | 7,000 |
1984/02/04 | 380 | 380 | 375 | 375 | 23,000 |
1984/02/03 | 377 | 380 | 375 | 377 | 37,000 |
1984/02/02 | 375 | 377 | 375 | 375 | 12,000 |
1984/02/01 | 375 | 379 | 374 | 375 | 26,000 |
1984/01/31 | 374 | 375 | 374 | 375 | 16,000 |
1984/01/30 | 374 | 380 | 374 | 379 | 14,000 |
1984/01/28 | 374 | 374 | 374 | 374 | 9,000 |
1984/01/27 | 373 | 374 | 373 | 374 | 12,000 |
1984/01/26 | 374 | 374 | 373 | 373 | 12,000 |
1984/01/25 | 372 | 373 | 372 | 373 | 5,000 |
1984/01/24 | 371 | 372 | 371 | 372 | 18,000 |
1984/01/23 | 372 | 373 | 371 | 371 | 22,000 |
1984/01/21 | 371 | 373 | 371 | 372 | 11,000 |
1984/01/20 | 374 | 374 | 371 | 371 | 6,000 |
1984/01/19 | 373 | 373 | 371 | 371 | 19,000 |
1984/01/18 | 378 | 380 | 370 | 370 | 55,000 |
1984/01/17 | 385 | 385 | 376 | 378 | 62,000 |
1984/01/13 | 378 | 380 | 378 | 380 | 19,000 |
1984/01/12 | 379 | 380 | 379 | 380 | 23,000 |
1984/01/11 | 378 | 378 | 378 | 378 | 27,000 |
1984/01/10 | 379 | 379 | 379 | 379 | 6,000 |
1984/01/09 | 379 | 380 | 378 | 378 | 9,000 |
1984/01/07 | 378 | 378 | 378 | 378 | 4,000 |
1984/01/06 | 381 | 385 | 380 | 380 | 32,000 |
1984/01/05 | 377 | 380 | 377 | 380 | 39,000 |
1984/01/04 | 380 | 380 | 376 | 376 | 12,000 |