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
1999/12/30 703 710 700 704 118,000
1999/12/29 730 731 710 710 261,000
1999/12/28 726 750 726 731 100,000
1999/12/27 730 739 721 730 271,000
1999/12/24 740 740 730 730 269,000
1999/12/22 740 750 720 738 418,000
1999/12/21 755 755 747 755 361,000
1999/12/20 760 760 750 755 231,000
1999/12/17 750 760 740 756 987,000
1999/12/16 772 773 759 760 502,000
1999/12/15 790 812 776 776 510,000
1999/12/14 780 781 770 770 940,000
1999/12/13 791 810 778 789 903,000
1999/12/10 807 815 791 800 1,087,000
1999/12/09 809 818 800 807 274,000
1999/12/08 810 810 802 804 542,000
1999/12/07 850 850 807 811 293,000
1999/12/06 865 869 851 854 242,000
1999/12/03 901 910 875 875 545,000
1999/12/02 887 910 877 910 726,000
1999/12/01 871 872 860 870 261,000
1999/11/30 889 890 861 861 499,000
1999/11/29 854 889 852 889 519,000
1999/11/26 847 864 841 855 723,000
1999/11/25 820 830 803 830 658,000
1999/11/24 801 859 800 839 1,186,000
1999/11/22 869 870 809 809 273,000
1999/11/19 851 900 851 882 1,355,000
1999/11/18 840 855 820 840 1,821,000
1999/11/17 777 847 770 840 930,000
1999/11/16 750 752 740 747 713,000
1999/11/15 785 795 750 751 668,000
1999/11/12 831 831 780 810 929,000
1999/11/11 867 867 821 830 612,000
1999/11/10 849 875 849 869 733,000
1999/11/09 840 855 840 849 1,232,000
1999/11/08 830 850 821 821 1,233,000
1999/11/05 861 865 811 820 940,000
1999/11/04 896 897 860 861 713,000
1999/11/02 905 910 890 895 235,000
1999/11/01 935 935 905 906 638,000
1999/10/29 918 940 918 935 220,000
1999/10/28 950 952 917 917 159,000
1999/10/27 917 960 907 950 552,000
1999/10/26 901 913 901 907 268,000
1999/10/25 910 920 906 910 231,000
1999/10/22 902 921 902 920 636,000
1999/10/21 901 910 898 902 165,000
1999/10/20 924 928 910 915 191,000
1999/10/19 920 926 905 910 266,000
1999/10/18 900 910 880 880 400,000
1999/10/15 913 933 901 913 799,000
1999/10/14 950 969 950 963 250,000
1999/10/13 945 958 900 900 358,000
1999/10/12 950 1,000 945 946 219,000
1999/10/08 961 961 926 941 628,000
1999/10/07 1,000 1,005 970 971 149,000
1999/10/06 1,049 1,049 993 993 202,000
1999/10/05 1,063 1,067 1,041 1,053 126,000
1999/10/04 1,039 1,070 1,020 1,043 210,000
1999/10/01 1,050 1,070 1,009 1,044 248,000
1999/09/30 1,010 1,090 1,009 1,090 424,000
1999/09/29 1,008 1,008 975 990 236,000
1999/09/28 980 1,019 980 1,011 480,000
1999/09/27 956 970 956 960 280,000
1999/09/24 995 995 930 956 673,000
1999/09/22 1,019 1,019 994 1,007 419,000
1999/09/21 984 1,020 982 1,020 193,000
1999/09/20 990 992 975 985 382,000
1999/09/17 995 1,000 977 996 374,000
1999/09/16 969 989 969 989 333,000
1999/09/14 986 990 969 989 209,000
1999/09/13 981 991 975 983 413,000
1999/09/10 950 983 950 975 567,000
1999/09/09 960 979 960 970 180,000
1999/09/08 965 965 950 960 288,000
1999/09/07 979 979 962 965 187,000
1999/09/06 985 988 972 979 244,000
1999/09/03 990 999 986 990 159,000
1999/09/02 999 999 990 990 360,000
1999/09/01 985 1,000 980 1,000 587,000
1999/08/31 990 1,007 980 980 377,000
1999/08/30 990 1,000 985 990 238,000
1999/08/27 1,005 1,011 990 990 603,000
1999/08/26 1,050 1,054 1,005 1,005 286,000
1999/08/25 1,040 1,057 1,040 1,048 869,000
1999/08/24 1,010 1,040 1,010 1,030 655,000
1999/08/23 1,003 1,019 992 999 357,000
1999/08/20 1,000 1,003 998 1,000 293,000
1999/08/19 1,014 1,014 999 1,011 283,000
1999/08/18 1,026 1,030 1,000 1,020 392,000
1999/08/17 1,057 1,065 1,027 1,030 528,000
1999/08/16 1,061 1,075 1,051 1,051 316,000
1999/08/13 1,090 1,095 1,080 1,080 210,000
1999/08/12 1,095 1,095 1,071 1,094 252,000
1999/08/11 1,107 1,107 1,095 1,105 135,000
1999/08/10 1,100 1,108 1,100 1,107 302,000
1999/08/09 1,111 1,111 1,081 1,104 293,000
1999/08/06 1,072 1,112 1,055 1,111 238,000
1999/08/05 1,056 1,080 1,051 1,053 493,000
1999/08/04 1,057 1,110 1,050 1,055 448,000
1999/08/03 1,070 1,077 1,068 1,070 435,000
1999/08/02 1,068 1,140 1,068 1,071 350,000
1999/07/30 1,102 1,103 1,051 1,051 353,000
1999/07/29 1,106 1,120 1,098 1,103 703,000
1999/07/28 1,136 1,136 1,112 1,112 321,000
1999/07/27 1,155 1,155 1,123 1,150 103,000
1999/07/26 1,168 1,170 1,155 1,155 356,000
1999/07/23 1,200 1,200 1,180 1,180 574,000
1999/07/22 1,180 1,230 1,180 1,205 1,089,000
1999/07/21 1,169 1,174 1,160 1,173 533,000
1999/07/19 1,152 1,162 1,149 1,158 184,000
1999/07/16 1,150 1,161 1,111 1,158 660,000
1999/07/15 1,130 1,130 1,105 1,130 381,000
1999/07/14 1,117 1,125 1,095 1,125 348,000
1999/07/13 1,138 1,140 1,117 1,117 234,000
1999/07/12 1,120 1,146 1,118 1,138 237,000
1999/07/09 1,110 1,119 1,090 1,100 748,000
1999/07/08 1,149 1,149 1,126 1,130 372,000
1999/07/07 1,130 1,139 1,124 1,134 511,000
1999/07/06 1,140 1,140 1,111 1,111 322,000
1999/07/05 1,134 1,144 1,130 1,140 372,000
1999/07/02 1,134 1,134 1,110 1,124 237,000
1999/07/01 1,157 1,157 1,131 1,134 338,000
1999/06/30 1,195 1,195 1,151 1,157 554,000
1999/06/29 1,200 1,200 1,195 1,195 171,000
1999/06/28 1,210 1,210 1,199 1,201 182,000
1999/06/25 1,225 1,229 1,213 1,213 468,000
1999/06/24 1,280 1,280 1,211 1,225 600,000
1999/06/23 1,299 1,299 1,257 1,261 1,385,000
1999/06/22 1,248 1,310 1,220 1,299 1,160,000
1999/06/21 1,156 1,232 1,150 1,220 785,000
1999/06/18 1,145 1,156 1,143 1,143 557,000
1999/06/17 1,100 1,125 1,100 1,125 599,000
1999/06/16 1,111 1,124 1,110 1,110 372,000
1999/06/15 1,100 1,110 1,091 1,110 314,000
1999/06/14 1,100 1,100 1,085 1,100 405,000
1999/06/11 1,068 1,100 1,068 1,085 1,854,000
1999/06/10 1,059 1,059 1,039 1,050 945,000
1999/06/09 1,070 1,070 1,058 1,059 429,000
1999/06/08 1,087 1,090 1,066 1,090 106,000
1999/06/07 1,086 1,091 1,084 1,090 272,000
1999/06/04 1,079 1,093 1,079 1,092 178,000
1999/06/03 1,104 1,104 1,083 1,099 391,000
1999/06/02 1,110 1,110 1,084 1,107 298,000
1999/06/01 1,090 1,099 1,070 1,090 116,000
1999/05/31 1,095 1,100 1,070 1,070 231,000
1999/05/28 1,082 1,100 1,079 1,100 309,000
1999/05/27 1,093 1,105 1,090 1,102 441,000
1999/05/26 1,089 1,099 1,080 1,091 361,000
1999/05/25 1,052 1,080 1,045 1,080 170,000
1999/05/24 1,110 1,120 1,090 1,090 252,000
1999/05/21 1,099 1,120 1,099 1,107 747,000
1999/05/20 1,075 1,090 1,060 1,087 425,000
1999/05/19 1,055 1,080 1,055 1,075 528,000
1999/05/18 1,040 1,085 1,040 1,075 809,000
1999/05/17 1,020 1,059 1,020 1,040 788,000
1999/05/14 999 1,022 989 1,020 773,000
1999/05/13 1,019 1,020 999 999 406,000
1999/05/12 1,017 1,020 1,000 1,012 474,000
1999/05/11 1,049 1,050 1,024 1,028 759,000
1999/05/10 1,020 1,047 1,020 1,037 592,000
1999/05/07 1,004 1,015 998 1,010 496,000
1999/05/06 976 1,004 976 1,004 952,000
1999/04/30 995 1,004 975 975 165,000
1999/04/28 1,009 1,013 994 997 134,000
1999/04/27 1,008 1,018 991 991 141,000
1999/04/26 990 1,031 990 1,028 336,000
1999/04/23 966 988 966 985 248,000
1999/04/22 960 980 960 966 290,000
1999/04/21 986 990 956 960 532,000
1999/04/20 1,031 1,031 997 1,006 372,000
1999/04/19 1,050 1,055 1,048 1,051 255,000
1999/04/16 1,052 1,059 1,020 1,025 230,000
1999/04/15 1,059 1,060 1,041 1,052 189,000
1999/04/14 1,077 1,077 1,045 1,058 553,000
1999/04/13 1,060 1,060 1,040 1,057 111,000
1999/04/12 1,060 1,060 1,040 1,040 234,000
1999/04/09 1,100 1,100 1,070 1,074 466,000
1999/04/08 1,059 1,100 1,055 1,100 348,000
1999/04/07 1,050 1,070 1,041 1,054 539,000
1999/04/06 1,056 1,070 1,035 1,050 276,000
1999/04/05 1,099 1,100 1,091 1,092 301,000
1999/04/02 1,086 1,100 1,071 1,071 464,000
1999/04/01 1,105 1,111 1,087 1,106 752,000
1999/03/31 1,059 1,095 1,046 1,085 494,000
1999/03/30 1,105 1,106 1,046 1,079 305,000
1999/03/29 1,120 1,120 1,100 1,103 101,000
1999/03/26 1,141 1,141 1,103 1,120 455,000
1999/03/25 1,140 1,140 1,101 1,101 830,000
1999/03/24 1,140 1,142 1,135 1,141 1,049,000
1999/03/23 1,149 1,159 1,120 1,135 871,000
1999/03/19 1,080 1,129 1,075 1,129 360,000
1999/03/18 1,100 1,100 1,051 1,080 704,000
1999/03/17 1,039 1,081 1,039 1,071 1,069,000
1999/03/16 1,015 1,030 1,006 1,030 286,000
1999/03/15 985 1,008 985 1,008 201,000
1999/03/12 980 1,010 980 1,008 783,000
1999/03/11 964 973 960 970 471,000
1999/03/10 985 990 975 984 718,000
1999/03/09 980 983 976 983 610,000
1999/03/08 980 1,006 971 1,000 1,138,000
1999/03/05 918 970 905 970 448,000
1999/03/04 909 929 909 925 372,000
1999/03/03 910 915 904 907 526,000
1999/03/02 905 911 905 906 428,000
1999/03/01 893 915 893 906 290,000
1999/02/26 901 901 892 892 175,000
1999/02/25 905 913 899 900 583,000
1999/02/24 908 915 900 912 574,000
1999/02/23 905 910 900 905 952,000
1999/02/22 880 900 877 900 481,000
1999/02/19 871 882 861 880 474,000
1999/02/18 871 871 862 869 334,000
1999/02/17 870 880 858 870 552,000
1999/02/16 864 869 857 857 1,163,000
1999/02/15 865 865 855 860 513,000
1999/02/12 860 870 860 865 461,000
1999/02/10 865 865 853 865 270,000
1999/02/09 875 880 862 865 369,000
1999/02/08 860 880 860 873 237,000
1999/02/05 858 865 818 840 636,000
1999/02/04 881 881 851 857 452,000
1999/02/03 895 895 881 881 306,000
1999/02/02 900 900 890 893 331,000
1999/02/01 906 910 894 900 230,000
1999/01/29 910 925 905 912 155,000
1999/01/28 925 926 920 920 226,000
1999/01/27 921 941 921 926 237,000
1999/01/26 911 930 911 921 759,000
1999/01/25 898 907 896 905 318,000
1999/01/22 902 918 880 880 743,000
1999/01/21 940 945 910 911 772,000
1999/01/20 959 960 957 960 435,000
1999/01/19 964 964 958 959 123,000
1999/01/18 979 979 955 960 223,000
1999/01/14 979 980 970 975 159,000
1999/01/13 978 980 970 979 170,000
1999/01/12 970 982 970 979 220,000
1999/01/11 958 970 958 970 46,000
1999/01/08 997 997 956 957 203,000
1999/01/07 999 999 990 997 288,000
1999/01/06 977 977 957 974 119,000
1999/01/05 978 978 950 957 69,000
1999/01/04 951 980 951 968 81,000

このページの先頭へ