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 |
---|---|---|---|---|---|
1985/12/28 | 495 | 500 | 495 | 500 | 17,000 |
1985/12/27 | 495 | 500 | 490 | 490 | 38,000 |
1985/12/26 | 505 | 505 | 490 | 490 | 32,000 |
1985/12/25 | 510 | 510 | 505 | 505 | 17,000 |
1985/12/24 | 520 | 520 | 510 | 510 | 37,000 |
1985/12/23 | 520 | 534 | 518 | 520 | 108,000 |
1985/12/21 | 520 | 522 | 517 | 520 | 37,000 |
1985/12/20 | 515 | 517 | 515 | 515 | 23,000 |
1985/12/19 | 510 | 512 | 510 | 512 | 26,000 |
1985/12/18 | 510 | 517 | 510 | 515 | 52,000 |
1985/12/17 | 508 | 512 | 508 | 509 | 37,000 |
1985/12/16 | 503 | 510 | 503 | 508 | 49,000 |
1985/12/13 | 515 | 515 | 503 | 510 | 13,000 |
1985/12/12 | 530 | 530 | 529 | 529 | 69,000 |
1985/12/11 | 537 | 537 | 529 | 529 | 66,000 |
1985/12/10 | 540 | 549 | 530 | 535 | 41,000 |
1985/12/09 | 535 | 540 | 531 | 535 | 62,000 |
1985/12/07 | 535 | 536 | 533 | 535 | 31,000 |
1985/12/06 | 520 | 550 | 520 | 530 | 56,000 |
1985/12/05 | 563 | 563 | 531 | 531 | 83,000 |
1985/12/04 | 565 | 573 | 543 | 563 | 121,000 |
1985/12/03 | 584 | 590 | 565 | 565 | 170,000 |
1985/12/02 | 569 | 600 | 569 | 599 | 346,000 |
1985/11/30 | 565 | 590 | 564 | 589 | 485,000 |
1985/11/29 | 515 | 555 | 515 | 555 | 456,000 |
1985/11/28 | 515 | 525 | 513 | 525 | 497,000 |
1985/11/27 | 500 | 515 | 500 | 510 | 102,000 |
1985/11/26 | 510 | 510 | 500 | 502 | 54,000 |
1985/11/25 | 499 | 520 | 497 | 520 | 204,000 |
1985/11/22 | 487 | 500 | 485 | 496 | 110,000 |
1985/11/21 | 475 | 485 | 475 | 483 | 64,000 |
1985/11/20 | 480 | 480 | 478 | 480 | 38,000 |
1985/11/19 | 480 | 480 | 478 | 478 | 46,000 |
1985/11/18 | 475 | 485 | 475 | 480 | 24,000 |
1985/11/16 | 475 | 480 | 475 | 480 | 8,000 |
1985/11/15 | 480 | 485 | 480 | 480 | 34,000 |
1985/11/14 | 480 | 480 | 480 | 480 | 10,000 |
1985/11/13 | 479 | 480 | 478 | 480 | 41,000 |
1985/11/12 | 478 | 480 | 478 | 480 | 54,000 |
1985/11/11 | 473 | 480 | 473 | 478 | 38,000 |
1985/11/08 | 476 | 476 | 473 | 473 | 24,000 |
1985/11/07 | 480 | 482 | 480 | 480 | 75,000 |
1985/11/06 | 473 | 480 | 473 | 480 | 88,000 |
1985/11/05 | 473 | 480 | 473 | 480 | 47,000 |
1985/11/02 | 473 | 473 | 473 | 473 | 20,000 |
1985/11/01 | 473 | 473 | 473 | 473 | 23,000 |
1985/10/31 | 475 | 479 | 475 | 479 | 5,000 |
1985/10/30 | 476 | 476 | 473 | 473 | 18,000 |
1985/10/29 | 475 | 480 | 475 | 475 | 39,000 |
1985/10/28 | 475 | 487 | 470 | 480 | 61,000 |
1985/10/26 | 480 | 485 | 480 | 480 | 54,000 |
1985/10/25 | 480 | 483 | 478 | 480 | 141,000 |
1985/10/24 | 478 | 480 | 475 | 480 | 32,000 |
1985/10/23 | 475 | 479 | 475 | 479 | 39,000 |
1985/10/22 | 475 | 479 | 475 | 475 | 23,000 |
1985/10/21 | 475 | 480 | 470 | 479 | 41,000 |
1985/10/19 | 470 | 471 | 470 | 470 | 36,000 |
1985/10/18 | 480 | 480 | 475 | 477 | 171,000 |
1985/10/17 | 469 | 480 | 468 | 480 | 275,000 |
1985/10/16 | 469 | 470 | 465 | 470 | 39,000 |
1985/10/15 | 465 | 465 | 460 | 465 | 34,000 |
1985/10/14 | 460 | 465 | 455 | 465 | 21,000 |
1985/10/11 | 465 | 465 | 455 | 460 | 21,000 |
1985/10/09 | 466 | 469 | 466 | 469 | 33,000 |
1985/10/08 | 460 | 470 | 460 | 470 | 39,000 |
1985/10/07 | 460 | 460 | 455 | 455 | 14,000 |
1985/10/05 | 463 | 469 | 461 | 461 | 7,000 |
1985/10/04 | 469 | 470 | 460 | 460 | 21,000 |
1985/10/03 | 459 | 460 | 459 | 460 | 4,000 |
1985/10/02 | 470 | 470 | 459 | 459 | 19,000 |
1985/10/01 | 448 | 477 | 447 | 475 | 198,000 |
1985/09/30 | 443 | 445 | 443 | 443 | 39,000 |
1985/09/28 | 450 | 455 | 445 | 445 | 18,000 |
1985/09/27 | 456 | 463 | 451 | 455 | 142,000 |
1985/09/26 | 456 | 460 | 454 | 455 | 26,000 |
1985/09/25 | 456 | 460 | 456 | 460 | 18,000 |
1985/09/24 | 456 | 457 | 456 | 456 | 19,000 |
1985/09/21 | 456 | 459 | 456 | 456 | 19,000 |
1985/09/20 | 477 | 477 | 465 | 465 | 215,000 |
1985/09/19 | 460 | 477 | 456 | 477 | 111,000 |
1985/09/18 | 450 | 453 | 450 | 450 | 34,000 |
1985/09/17 | 450 | 457 | 450 | 451 | 13,000 |
1985/09/13 | 450 | 460 | 450 | 458 | 91,000 |
1985/09/12 | 445 | 450 | 440 | 450 | 66,000 |
1985/09/11 | 440 | 450 | 436 | 436 | 93,000 |
1985/09/10 | 440 | 440 | 440 | 440 | 12,000 |
1985/09/09 | 448 | 448 | 439 | 439 | 4,000 |
1985/09/07 | 434 | 450 | 433 | 448 | 13,000 |
1985/09/06 | 458 | 458 | 431 | 431 | 36,000 |
1985/09/05 | 458 | 460 | 455 | 458 | 42,000 |
1985/09/04 | 458 | 460 | 455 | 458 | 115,000 |
1985/09/03 | 460 | 461 | 458 | 458 | 119,000 |
1985/09/02 | 460 | 460 | 458 | 459 | 93,000 |
1985/08/31 | 458 | 461 | 458 | 460 | 82,000 |
1985/08/30 | 450 | 460 | 450 | 458 | 221,000 |
1985/08/29 | 446 | 450 | 446 | 447 | 114,000 |
1985/08/28 | 440 | 447 | 435 | 447 | 100,000 |
1985/08/27 | 425 | 440 | 425 | 440 | 75,000 |
1985/08/26 | 435 | 435 | 420 | 430 | 178,000 |
1985/08/24 | 430 | 436 | 430 | 436 | 9,000 |
1985/08/23 | 437 | 440 | 430 | 430 | 57,000 |
1985/08/22 | 443 | 444 | 429 | 436 | 131,000 |
1985/08/21 | 407 | 440 | 407 | 440 | 149,000 |
1985/08/20 | 402 | 410 | 401 | 402 | 30,000 |
1985/08/19 | 403 | 403 | 401 | 401 | 22,000 |
1985/08/17 | 409 | 410 | 405 | 410 | 14,000 |
1985/08/16 | 410 | 410 | 409 | 410 | 5,000 |
1985/08/15 | 410 | 410 | 405 | 405 | 114,000 |
1985/08/14 | 415 | 415 | 410 | 415 | 9,000 |
1985/08/13 | 410 | 410 | 405 | 405 | 22,000 |
1985/08/12 | 415 | 420 | 404 | 404 | 7,000 |
1985/08/09 | 409 | 415 | 409 | 415 | 2,000 |
1985/08/08 | 409 | 413 | 404 | 404 | 117,000 |
1985/08/07 | 413 | 420 | 413 | 416 | 31,000 |
1985/08/06 | 405 | 413 | 405 | 409 | 11,000 |
1985/08/05 | 409 | 410 | 404 | 410 | 7,000 |
1985/08/03 | 409 | 409 | 409 | 409 | 2,000 |
1985/08/02 | 401 | 420 | 401 | 419 | 55,000 |
1985/08/01 | 400 | 406 | 400 | 406 | 78,000 |
1985/07/31 | 430 | 430 | 420 | 420 | 37,000 |
1985/07/30 | 430 | 430 | 426 | 430 | 32,000 |
1985/07/29 | 429 | 430 | 425 | 425 | 26,000 |
1985/07/27 | 430 | 430 | 425 | 425 | 63,000 |
1985/07/26 | 424 | 425 | 420 | 420 | 28,000 |
1985/07/25 | 425 | 425 | 422 | 423 | 28,000 |
1985/07/24 | 430 | 430 | 420 | 425 | 50,000 |
1985/07/23 | 430 | 435 | 422 | 428 | 94,000 |
1985/07/22 | 423 | 430 | 420 | 430 | 39,000 |
1985/07/20 | 421 | 430 | 421 | 421 | 9,000 |
1985/07/19 | 429 | 430 | 411 | 430 | 71,000 |
1985/07/18 | 415 | 430 | 410 | 430 | 85,000 |
1985/07/17 | 415 | 415 | 415 | 415 | 24,000 |
1985/07/16 | 416 | 417 | 415 | 415 | 18,000 |
1985/07/15 | 419 | 420 | 416 | 416 | 23,000 |
1985/07/12 | 416 | 420 | 416 | 416 | 30,000 |
1985/07/11 | 416 | 420 | 415 | 415 | 28,000 |
1985/07/10 | 420 | 420 | 415 | 415 | 44,000 |
1985/07/09 | 423 | 423 | 420 | 420 | 26,000 |
1985/07/08 | 424 | 430 | 423 | 425 | 34,000 |
1985/07/06 | 430 | 430 | 422 | 423 | 101,000 |
1985/07/05 | 415 | 425 | 415 | 422 | 69,000 |
1985/07/04 | 415 | 420 | 415 | 415 | 26,000 |
1985/07/03 | 420 | 421 | 416 | 420 | 26,000 |
1985/07/02 | 425 | 429 | 425 | 425 | 29,000 |
1985/07/01 | 419 | 430 | 415 | 430 | 43,000 |
1985/06/29 | 420 | 430 | 420 | 425 | 41,000 |
1985/06/28 | 423 | 425 | 420 | 420 | 33,000 |
1985/06/27 | 420 | 420 | 418 | 418 | 54,000 |
1985/06/26 | 425 | 430 | 418 | 418 | 104,000 |
1985/06/25 | 410 | 430 | 403 | 430 | 75,000 |
1985/06/24 | 430 | 430 | 415 | 415 | 28,000 |
1985/06/22 | 434 | 434 | 408 | 433 | 115,000 |
1985/06/21 | 446 | 447 | 435 | 435 | 126,000 |
1985/06/20 | 455 | 461 | 440 | 446 | 544,000 |
1985/06/19 | 431 | 450 | 419 | 450 | 361,000 |
1985/06/18 | 393 | 436 | 393 | 428 | 606,000 |
1985/06/17 | 391 | 398 | 390 | 390 | 70,000 |
1985/06/14 | 395 | 400 | 395 | 400 | 9,000 |
1985/06/13 | 400 | 400 | 390 | 390 | 21,000 |
1985/06/12 | 400 | 400 | 400 | 400 | 26,000 |
1985/06/11 | 400 | 403 | 400 | 400 | 51,000 |
1985/06/10 | 400 | 405 | 400 | 405 | 63,000 |
1985/06/07 | 399 | 399 | 395 | 399 | 155,000 |
1985/06/06 | 383 | 390 | 383 | 390 | 57,000 |
1985/06/05 | 385 | 386 | 383 | 383 | 31,000 |
1985/06/04 | 380 | 386 | 380 | 386 | 88,000 |
1985/06/03 | 389 | 389 | 380 | 380 | 249,000 |
1985/06/01 | 388 | 390 | 385 | 385 | 66,000 |
1985/05/31 | 386 | 388 | 386 | 387 | 38,000 |
1985/05/30 | 388 | 388 | 385 | 386 | 67,000 |
1985/05/29 | 389 | 390 | 386 | 390 | 51,000 |
1985/05/28 | 386 | 389 | 386 | 386 | 37,000 |
1985/05/27 | 390 | 390 | 385 | 385 | 27,000 |
1985/05/25 | 381 | 390 | 381 | 390 | 23,000 |
1985/05/24 | 385 | 389 | 383 | 383 | 37,000 |
1985/05/23 | 390 | 390 | 385 | 390 | 88,000 |
1985/05/22 | 385 | 390 | 383 | 383 | 63,000 |
1985/05/21 | 385 | 385 | 383 | 383 | 9,000 |
1985/05/20 | 385 | 385 | 380 | 383 | 33,000 |
1985/05/18 | 386 | 387 | 380 | 380 | 15,000 |
1985/05/17 | 385 | 390 | 385 | 385 | 197,000 |
1985/05/16 | 381 | 385 | 381 | 385 | 20,000 |
1985/05/15 | 381 | 384 | 381 | 384 | 11,000 |
1985/05/14 | 382 | 382 | 380 | 380 | 29,000 |
1985/05/13 | 382 | 385 | 380 | 385 | 25,000 |
1985/05/10 | 380 | 385 | 380 | 385 | 19,000 |
1985/05/09 | 381 | 385 | 380 | 385 | 21,000 |
1985/05/08 | 380 | 385 | 380 | 380 | 18,000 |
1985/05/07 | 380 | 385 | 380 | 380 | 29,000 |
1985/05/04 | 380 | 380 | 380 | 380 | 32,000 |
1985/05/02 | 377 | 380 | 370 | 378 | 28,000 |
1985/05/01 | 375 | 389 | 370 | 380 | 102,000 |
1985/04/30 | 374 | 374 | 374 | 374 | 5,000 |
1985/04/27 | 373 | 373 | 370 | 370 | 6,000 |
1985/04/26 | 370 | 373 | 370 | 373 | 16,000 |
1985/04/25 | 365 | 370 | 365 | 370 | 21,000 |
1985/04/24 | 368 | 369 | 365 | 365 | 14,000 |
1985/04/23 | 367 | 368 | 367 | 368 | 41,000 |
1985/04/22 | 370 | 370 | 368 | 368 | 17,000 |
1985/04/20 | 368 | 368 | 368 | 368 | 8,000 |
1985/04/19 | 367 | 368 | 367 | 368 | 25,000 |
1985/04/18 | 365 | 365 | 365 | 365 | 19,000 |
1985/04/17 | 363 | 363 | 363 | 363 | 17,000 |
1985/04/16 | 363 | 365 | 363 | 363 | 15,000 |
1985/04/15 | 363 | 363 | 363 | 363 | 1,000 |
1985/04/12 | 362 | 362 | 362 | 362 | 7,000 |
1985/04/11 | 370 | 370 | 370 | 370 | 13,000 |
1985/04/10 | 370 | 371 | 370 | 370 | 22,000 |
1985/04/09 | 370 | 375 | 370 | 375 | 26,000 |
1985/04/08 | 360 | 375 | 360 | 375 | 26,000 |
1985/04/06 | 357 | 360 | 357 | 358 | 17,000 |
1985/04/05 | 354 | 358 | 354 | 358 | 20,000 |
1985/04/04 | 355 | 358 | 354 | 354 | 29,000 |
1985/04/03 | 354 | 354 | 354 | 354 | 21,000 |
1985/04/02 | 354 | 354 | 354 | 354 | 16,000 |
1985/04/01 | 354 | 354 | 350 | 350 | 6,000 |
1985/03/30 | 352 | 355 | 352 | 355 | 10,000 |
1985/03/28 | 346 | 347 | 346 | 347 | 14,000 |
1985/03/27 | 347 | 347 | 347 | 347 | 17,000 |
1985/03/26 | 350 | 351 | 350 | 351 | 13,000 |
1985/03/25 | 350 | 350 | 345 | 349 | 21,000 |
1985/03/23 | 355 | 355 | 355 | 355 | 31,000 |
1985/03/22 | 355 | 360 | 355 | 360 | 24,000 |
1985/03/20 | 355 | 355 | 355 | 355 | 18,000 |
1985/03/19 | 350 | 350 | 350 | 350 | 18,000 |
1985/03/18 | 355 | 358 | 355 | 355 | 13,000 |
1985/03/16 | 355 | 356 | 355 | 355 | 9,000 |
1985/03/15 | 355 | 360 | 355 | 360 | 17,000 |
1985/03/14 | 357 | 360 | 357 | 360 | 12,000 |
1985/03/13 | 357 | 357 | 357 | 357 | 15,000 |
1985/03/12 | 355 | 360 | 355 | 355 | 24,000 |
1985/03/11 | 355 | 355 | 355 | 355 | 21,000 |
1985/03/06 | 356 | 360 | 355 | 355 | 21,000 |
1985/03/05 | 356 | 356 | 356 | 356 | 7,000 |
1985/03/04 | 355 | 355 | 355 | 355 | 15,000 |
1985/03/01 | 355 | 355 | 355 | 355 | 6,000 |
1985/02/28 | 359 | 360 | 355 | 358 | 12,000 |
1985/02/27 | 360 | 360 | 360 | 360 | 3,000 |
1985/02/26 | 366 | 366 | 355 | 355 | 26,000 |
1985/02/22 | 379 | 380 | 375 | 380 | 46,000 |
1985/02/21 | 379 | 380 | 379 | 380 | 11,000 |
1985/02/20 | 380 | 380 | 379 | 380 | 29,000 |
1985/02/19 | 380 | 380 | 378 | 379 | 29,000 |
1985/02/18 | 370 | 378 | 369 | 378 | 50,000 |
1985/02/16 | 369 | 369 | 369 | 369 | 4,000 |
1985/02/15 | 366 | 368 | 366 | 368 | 13,000 |
1985/02/14 | 367 | 368 | 366 | 366 | 12,000 |
1985/02/13 | 369 | 369 | 369 | 369 | 7,000 |
1985/02/12 | 366 | 370 | 365 | 370 | 35,000 |
1985/02/08 | 366 | 370 | 366 | 366 | 25,000 |
1985/02/07 | 367 | 367 | 365 | 366 | 8,000 |
1985/02/06 | 367 | 367 | 367 | 367 | 15,000 |
1985/02/05 | 368 | 368 | 367 | 367 | 7,000 |
1985/02/04 | 367 | 370 | 367 | 367 | 9,000 |
1985/02/02 | 367 | 370 | 367 | 367 | 18,000 |
1985/02/01 | 367 | 368 | 365 | 367 | 28,000 |
1985/01/31 | 367 | 369 | 367 | 369 | 18,000 |
1985/01/30 | 375 | 375 | 367 | 367 | 16,000 |
1985/01/29 | 367 | 370 | 367 | 370 | 30,000 |
1985/01/26 | 367 | 367 | 367 | 367 | 8,000 |
1985/01/25 | 367 | 368 | 367 | 368 | 23,000 |
1985/01/24 | 367 | 367 | 362 | 362 | 28,000 |
1985/01/23 | 358 | 365 | 358 | 362 | 56,000 |
1985/01/22 | 362 | 365 | 362 | 362 | 12,000 |
1985/01/19 | 360 | 365 | 360 | 363 | 24,000 |
1985/01/18 | 361 | 361 | 360 | 360 | 10,000 |
1985/01/17 | 355 | 360 | 355 | 360 | 32,000 |
1985/01/16 | 360 | 360 | 355 | 358 | 47,000 |
1985/01/14 | 355 | 357 | 355 | 355 | 15,000 |
1985/01/11 | 355 | 357 | 355 | 357 | 24,000 |
1985/01/10 | 360 | 360 | 355 | 355 | 11,000 |
1985/01/09 | 355 | 355 | 355 | 355 | 2,000 |
1985/01/08 | 349 | 355 | 349 | 355 | 7,000 |
1985/01/07 | 348 | 349 | 348 | 348 | 25,000 |
1985/01/05 | 348 | 348 | 348 | 348 | 2,000 |
1985/01/04 | 347 | 347 | 347 | 347 | 7,000 |