日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 2,230 2,230 2,180 2,200 99,000
1990/12/27 2,240 2,250 2,200 2,230 230,000
1990/12/26 2,230 2,240 2,220 2,220 168,000
1990/12/25 2,240 2,250 2,230 2,230 140,000
1990/12/21 2,190 2,270 2,190 2,260 149,000
1990/12/20 2,310 2,310 2,270 2,270 347,000
1990/12/19 2,270 2,330 2,240 2,330 440,000
1990/12/18 2,230 2,270 2,200 2,260 226,000
1990/12/17 2,230 2,250 2,140 2,150 239,000
1990/12/14 2,180 2,280 2,180 2,270 1,372,000
1990/12/13 2,300 2,310 2,220 2,300 190,000
1990/12/12 2,280 2,290 2,210 2,270 144,000
1990/12/11 2,290 2,290 2,250 2,280 151,000
1990/12/10 2,260 2,290 2,200 2,290 155,000
1990/12/07 2,280 2,290 2,210 2,230 189,000
1990/12/06 2,260 2,280 2,240 2,250 152,000
1990/12/05 2,260 2,270 2,180 2,260 169,000
1990/12/04 2,260 2,280 2,200 2,270 118,000
1990/12/03 2,240 2,290 2,240 2,280 130,000
1990/11/30 2,180 2,290 2,180 2,290 215,000
1990/11/29 2,250 2,300 2,160 2,300 170,000
1990/11/28 2,300 2,320 2,250 2,320 143,000
1990/11/27 2,340 2,360 2,300 2,300 164,000
1990/11/26 2,340 2,400 2,340 2,340 146,000
1990/11/22 2,320 2,390 2,300 2,380 276,000
1990/11/21 2,290 2,300 2,230 2,300 106,000
1990/11/20 2,320 2,340 2,290 2,330 55,000
1990/11/19 2,320 2,320 2,200 2,320 115,000
1990/11/16 2,300 2,300 2,240 2,290 78,000
1990/11/15 2,320 2,320 2,260 2,260 120,000
1990/11/14 2,190 2,320 2,190 2,290 131,000
1990/11/13 2,250 2,250 2,200 2,230 136,000
1990/11/09 2,160 2,180 2,050 2,170 122,000
1990/11/08 2,160 2,200 2,160 2,200 103,000
1990/11/07 2,210 2,250 2,200 2,200 82,000
1990/11/06 2,360 2,360 2,290 2,290 105,000
1990/11/05 2,300 2,360 2,300 2,300 91,000
1990/11/02 2,300 2,310 2,260 2,300 133,000
1990/11/01 2,310 2,340 2,260 2,340 145,000
1990/10/31 2,420 2,440 2,380 2,390 72,000
1990/10/30 2,430 2,430 2,400 2,430 65,000
1990/10/29 2,340 2,440 2,340 2,440 153,000
1990/10/26 2,350 2,350 2,310 2,340 141,000
1990/10/25 2,370 2,400 2,330 2,350 158,000
1990/10/24 2,380 2,420 2,320 2,390 281,000
1990/10/23 2,420 2,450 2,400 2,400 214,000
1990/10/22 2,350 2,420 2,350 2,390 92,000
1990/10/19 2,370 2,400 2,330 2,350 97,000
1990/10/18 2,300 2,390 2,280 2,370 159,000
1990/10/17 2,390 2,400 2,280 2,280 206,000
1990/10/16 2,320 2,390 2,220 2,390 316,000
1990/10/15 2,280 2,280 2,200 2,280 124,000
1990/10/12 2,140 2,170 2,100 2,120 109,000
1990/10/11 2,200 2,240 2,180 2,180 94,000
1990/10/09 2,340 2,350 2,250 2,250 116,000
1990/10/08 2,200 2,360 2,200 2,250 146,000
1990/10/05 2,220 2,290 2,160 2,160 150,000
1990/10/04 2,190 2,190 2,100 2,150 142,000
1990/10/03 2,360 2,400 2,300 2,350 207,000
1990/10/02 2,250 2,400 2,160 2,400 439,000
1990/10/01 1,980 2,100 1,980 2,000 145,000
1990/09/28 2,040 2,140 2,010 2,140 290,000
1990/09/27 2,100 2,140 2,000 2,140 195,000
1990/09/26 2,180 2,180 2,050 2,140 145,000
1990/09/25 2,060 2,180 2,060 2,180 111,000
1990/09/21 2,050 2,200 2,050 2,140 280,000
1990/09/20 2,180 2,180 2,100 2,140 158,000
1990/09/19 2,100 2,150 2,090 2,140 149,000
1990/09/18 2,040 2,100 2,000 2,090 136,000
1990/09/17 2,030 2,110 2,010 2,020 116,000
1990/09/14 2,010 2,140 2,010 2,070 620,000
1990/09/13 2,100 2,200 2,050 2,060 202,000
1990/09/12 2,030 2,120 2,020 2,050 177,000
1990/09/11 2,100 2,100 2,000 2,010 102,000
1990/09/10 2,200 2,240 2,190 2,200 191,000
1990/09/07 1,900 2,100 1,900 2,100 219,000
1990/09/05 2,240 2,280 2,150 2,280 161,000
1990/09/04 2,260 2,300 2,200 2,280 105,000
1990/09/03 2,300 2,330 2,240 2,300 118,000
1990/08/31 2,160 2,350 2,150 2,350 116,000
1990/08/30 2,130 2,180 2,120 2,130 155,000
1990/08/29 2,210 2,220 2,150 2,150 222,000
1990/08/28 2,320 2,330 2,150 2,150 239,000
1990/08/27 2,200 2,200 2,150 2,200 125,000
1990/08/24 2,070 2,200 2,070 2,200 151,000
1990/08/23 2,200 2,200 2,060 2,110 248,000
1990/08/22 2,300 2,330 2,170 2,200 320,000
1990/08/21 2,400 2,450 2,350 2,350 173,000
1990/08/20 2,350 2,470 2,310 2,350 130,000
1990/08/17 2,400 2,470 2,350 2,390 196,000
1990/08/16 2,400 2,430 2,400 2,410 328,000
1990/08/15 2,530 2,550 2,470 2,550 279,000
1990/08/14 2,400 2,480 2,400 2,450 229,000
1990/08/13 2,440 2,520 2,420 2,520 194,000
1990/08/10 2,500 2,550 2,420 2,440 195,000
1990/08/09 2,550 2,640 2,500 2,640 126,000
1990/08/08 2,490 2,560 2,420 2,500 203,000
1990/08/07 2,510 2,630 2,410 2,410 284,000
1990/08/06 2,650 2,670 2,610 2,670 182,000
1990/08/03 2,800 2,850 2,800 2,800 118,000
1990/08/02 2,880 2,920 2,870 2,880 123,000
1990/08/01 2,980 3,000 2,900 2,980 105,000
1990/07/31 2,830 2,920 2,830 2,900 91,000
1990/07/30 2,880 2,890 2,800 2,820 65,000
1990/07/27 2,920 3,000 2,890 2,920 150,000
1990/07/26 2,920 2,980 2,920 2,920 79,000
1990/07/25 2,970 3,020 2,930 3,000 57,000
1990/07/24 2,930 2,960 2,900 2,940 140,000
1990/07/23 3,030 3,080 2,950 2,980 132,000
1990/07/20 3,160 3,200 3,080 3,150 225,000
1990/07/19 3,190 3,200 3,100 3,200 116,000
1990/07/18 3,190 3,200 3,180 3,180 99,000
1990/07/17 3,280 3,280 3,180 3,200 94,000
1990/07/16 3,160 3,240 3,160 3,180 85,000
1990/07/13 3,290 3,300 3,190 3,190 272,000
1990/07/12 3,310 3,320 3,270 3,290 606,000
1990/07/11 3,200 3,280 3,170 3,260 442,000
1990/07/10 3,190 3,210 3,160 3,180 145,000
1990/07/09 3,160 3,200 3,160 3,190 225,000
1990/07/06 3,140 3,240 3,100 3,200 540,000
1990/07/05 2,960 3,150 2,960 3,110 601,000
1990/07/04 3,030 3,040 3,010 3,010 336,000
1990/07/03 3,000 3,050 2,960 3,050 484,000
1990/07/02 2,870 2,950 2,870 2,950 116,000
1990/06/29 3,000 3,000 2,900 2,910 110,000
1990/06/28 2,940 3,010 2,940 3,010 68,000
1990/06/27 3,020 3,050 2,990 3,030 146,000
1990/06/26 2,910 2,980 2,900 2,980 118,000
1990/06/25 2,960 2,960 2,910 2,930 123,000
1990/06/22 2,950 2,980 2,950 2,960 69,000
1990/06/21 2,990 2,990 2,960 2,980 139,000
1990/06/20 3,010 3,010 2,970 2,970 60,000
1990/06/19 3,010 3,020 2,980 3,000 289,000
1990/06/18 3,020 3,020 2,960 3,020 55,000
1990/06/15 3,000 3,020 2,970 3,020 168,000
1990/06/14 3,010 3,020 2,980 3,010 106,000
1990/06/13 3,020 3,020 2,950 2,980 78,000
1990/06/12 2,970 3,020 2,970 3,000 138,000
1990/06/11 3,020 3,020 3,000 3,020 117,000
1990/06/08 3,120 3,120 3,010 3,010 421,000
1990/06/07 3,000 3,020 2,980 3,020 162,000
1990/06/06 3,040 3,040 2,980 2,980 86,000
1990/06/05 3,030 3,040 2,980 2,980 82,000
1990/06/04 3,040 3,040 3,000 3,010 290,000
1990/06/01 3,020 3,040 3,000 3,010 127,000
1990/05/31 3,020 3,070 3,000 3,020 341,000
1990/05/30 3,010 3,070 2,980 2,980 359,000
1990/05/29 2,980 3,090 2,970 3,060 269,000
1990/05/28 2,970 2,990 2,930 2,980 280,000
1990/05/25 2,910 2,970 2,900 2,900 392,000
1990/05/24 2,910 3,000 2,910 2,910 75,000
1990/05/23 2,980 3,000 2,900 2,900 175,000
1990/05/22 2,880 2,930 2,880 2,900 55,000
1990/05/21 2,960 2,960 2,860 2,960 84,000
1990/05/18 2,970 2,980 2,960 2,980 155,000
1990/05/17 2,980 2,990 2,970 2,970 119,000
1990/05/16 3,070 3,070 2,940 2,940 303,000
1990/05/15 3,040 3,100 3,000 3,100 481,000
1990/05/14 2,980 3,050 2,950 3,050 208,000
1990/05/11 2,920 2,950 2,910 2,950 179,000
1990/05/10 2,920 2,940 2,900 2,900 504,000
1990/05/09 2,810 2,880 2,810 2,880 258,000
1990/05/08 2,840 2,880 2,800 2,800 287,000
1990/05/07 2,760 2,810 2,760 2,810 177,000
1990/05/02 2,700 2,800 2,700 2,740 212,000
1990/05/01 2,700 2,740 2,690 2,700 184,000
1990/04/27 2,700 2,710 2,690 2,700 94,000
1990/04/26 2,700 2,730 2,700 2,700 191,000
1990/04/25 2,740 2,800 2,680 2,730 191,000
1990/04/24 2,760 2,800 2,730 2,760 170,000
1990/04/23 2,940 2,940 2,800 2,800 62,000
1990/04/20 3,000 3,000 2,840 2,940 147,000
1990/04/19 2,910 2,970 2,860 2,970 168,000
1990/04/18 2,760 2,850 2,750 2,830 121,000
1990/04/17 2,750 2,870 2,740 2,760 76,000
1990/04/16 2,800 2,870 2,750 2,770 93,000
1990/04/13 2,850 2,900 2,810 2,870 105,000
1990/04/12 2,890 3,000 2,860 2,900 161,000
1990/04/11 2,970 2,990 2,830 2,960 69,000
1990/04/10 3,030 3,140 3,020 3,020 88,000
1990/04/09 3,120 3,160 3,100 3,100 177,000
1990/04/06 3,120 3,120 3,060 3,120 215,000
1990/04/05 3,020 3,040 2,740 2,750 62,000
1990/04/04 3,070 3,130 3,000 3,070 231,000
1990/04/03 2,990 3,100 2,950 3,080 333,000
1990/04/02 3,030 3,060 2,850 3,060 181,000
1990/03/30 3,000 3,010 2,950 2,950 144,000
1990/03/29 3,080 3,120 3,010 3,010 235,000
1990/03/28 3,090 3,130 3,090 3,130 223,000
1990/03/27 3,190 3,310 3,150 3,150 173,000
1990/03/26 3,200 3,320 3,190 3,240 423,000
1990/03/23 3,150 3,200 3,080 3,190 185,000
1990/03/22 3,060 3,260 3,040 3,150 262,000
1990/03/20 3,220 3,270 3,020 3,150 231,000
1990/03/19 3,270 3,300 3,080 3,270 330,000
1990/03/16 3,250 3,330 3,250 3,300 536,000
1990/03/15 3,020 3,190 3,020 3,170 175,000
1990/03/14 3,010 3,100 3,000 3,020 174,000
1990/03/13 3,000 3,080 3,000 3,010 204,000
1990/03/12 3,100 3,200 3,050 3,080 227,000
1990/03/09 3,320 3,330 3,260 3,300 382,000
1990/03/08 3,000 3,260 3,000 3,140 208,000
1990/03/07 3,100 3,110 3,020 3,090 160,000
1990/03/06 3,110 3,190 3,100 3,100 60,000
1990/03/05 3,120 3,140 3,090 3,110 71,000
1990/03/02 3,100 3,190 3,100 3,120 132,000
1990/03/01 3,280 3,300 3,100 3,100 247,000
1990/02/28 3,200 3,270 3,200 3,270 176,000
1990/02/27 3,130 3,130 3,000 3,080 204,000
1990/02/26 3,250 3,250 3,040 3,250 130,000
1990/02/23 3,300 3,310 3,190 3,250 121,000
1990/02/22 3,470 3,470 3,190 3,300 273,000
1990/02/21 3,570 3,600 3,420 3,420 134,000
1990/02/20 3,650 3,650 3,500 3,520 184,000
1990/02/19 3,680 3,700 3,550 3,700 88,000
1990/02/16 3,680 3,680 3,660 3,680 116,000
1990/02/15 3,680 3,680 3,650 3,670 121,000
1990/02/14 3,650 3,650 3,550 3,630 72,000
1990/02/13 3,680 3,680 3,600 3,630 61,000
1990/02/09 3,680 3,680 3,650 3,680 210,000
1990/02/08 3,680 3,680 3,600 3,680 181,000
1990/02/07 3,700 3,700 3,590 3,590 122,000
1990/02/06 3,700 3,700 3,650 3,700 213,000
1990/02/05 3,650 3,700 3,650 3,650 91,000
1990/02/02 3,660 3,700 3,620 3,700 200,000
1990/02/01 3,690 3,690 3,510 3,510 127,000
1990/01/31 3,660 3,700 3,660 3,690 93,000
1990/01/30 3,700 3,700 3,650 3,660 95,000
1990/01/29 3,660 3,700 3,660 3,700 75,000
1990/01/26 3,790 3,790 3,650 3,660 101,000
1990/01/25 3,740 3,840 3,660 3,840 116,000
1990/01/24 3,840 3,850 3,650 3,650 227,000
1990/01/23 3,730 3,850 3,730 3,830 245,000
1990/01/22 3,630 3,740 3,630 3,740 277,000
1990/01/19 3,670 3,700 3,610 3,610 87,000
1990/01/18 3,700 3,750 3,670 3,750 101,000
1990/01/17 3,780 3,810 3,640 3,640 282,000
1990/01/16 3,670 3,780 3,550 3,630 168,000
1990/01/12 3,790 3,830 3,760 3,820 76,000
1990/01/11 3,840 3,880 3,750 3,880 152,000
1990/01/10 3,800 3,930 3,790 3,890 203,000
1990/01/09 3,850 3,860 3,760 3,830 208,000
1990/01/08 3,880 3,900 3,720 3,850 238,000
1990/01/05 3,950 3,970 3,860 3,860 225,000
1990/01/04 4,160 4,170 4,100 4,100 63,000

このページの先頭へ