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
2000/12/29 790 796 777 777 128,000
2000/12/28 800 800 790 799 118,000
2000/12/27 805 808 795 803 155,000
2000/12/26 815 817 805 805 161,000
2000/12/25 814 820 806 815 162,000
2000/12/22 814 814 799 808 407,000
2000/12/21 800 818 800 817 474,000
2000/12/20 801 820 795 806 371,000
2000/12/19 821 822 804 808 316,000
2000/12/18 831 831 820 829 270,000
2000/12/15 843 843 821 831 399,000
2000/12/14 842 850 835 835 899,000
2000/12/13 820 835 819 833 363,000
2000/12/12 824 840 824 826 1,134,000
2000/12/11 819 824 814 820 801,000
2000/12/08 819 820 805 810 941,000
2000/12/07 800 810 795 805 757,000
2000/12/06 792 800 780 800 436,000
2000/12/05 819 820 782 802 590,000
2000/12/04 800 818 800 817 413,000
2000/12/01 769 799 769 799 471,000
2000/11/30 742 799 742 799 385,000
2000/11/29 725 750 720 749 224,000
2000/11/28 756 764 730 730 260,000
2000/11/27 763 763 749 756 295,000
2000/11/24 729 750 729 749 147,000
2000/11/22 724 741 720 729 225,000
2000/11/21 705 729 705 714 410,000
2000/11/20 720 722 698 700 481,000
2000/11/17 725 736 720 724 212,000
2000/11/16 736 737 729 729 281,000
2000/11/15 745 763 732 732 396,000
2000/11/14 769 769 729 729 204,000
2000/11/13 739 759 715 759 612,000
2000/11/10 789 793 782 789 214,000
2000/11/09 776 790 776 788 256,000
2000/11/08 800 812 775 775 262,000
2000/11/07 820 820 808 810 106,000
2000/11/06 815 815 801 811 261,000
2000/11/02 800 812 797 811 372,000
2000/11/01 797 810 781 790 325,000
2000/10/31 802 812 797 797 522,000
2000/10/30 820 820 792 792 131,000
2000/10/27 802 819 800 800 450,000
2000/10/26 812 812 793 812 408,000
2000/10/25 816 816 805 812 336,000
2000/10/24 808 812 806 809 900,000
2000/10/23 799 800 788 799 631,000
2000/10/20 779 811 775 784 806,000
2000/10/19 762 769 750 769 305,000
2000/10/18 772 780 765 773 466,000
2000/10/17 774 785 772 772 230,000
2000/10/16 770 774 762 772 188,000
2000/10/13 760 765 758 762 147,000
2000/10/12 758 788 758 783 151,000
2000/10/11 783 789 776 788 391,000
2000/10/10 767 785 767 773 242,000
2000/10/06 752 776 752 767 414,000
2000/10/05 794 794 781 792 360,000
2000/10/04 792 794 780 790 344,000
2000/10/03 780 792 779 783 553,000
2000/10/02 733 769 733 769 388,000
2000/09/29 731 775 720 753 924,000
2000/09/28 715 735 701 701 376,000
2000/09/27 710 726 709 715 486,000
2000/09/26 765 770 748 748 541,000
2000/09/25 767 774 765 765 760,000
2000/09/22 741 772 737 766 1,865,000
2000/09/21 700 742 697 735 1,168,000
2000/09/20 699 724 699 720 600,000
2000/09/19 665 684 651 684 696,000
2000/09/18 680 687 670 685 839,000
2000/09/14 693 700 685 689 234,000
2000/09/13 700 701 680 688 323,000
2000/09/12 682 696 679 691 411,000
2000/09/11 701 702 678 684 1,664,000
2000/09/08 711 714 700 714 1,757,000
2000/09/07 711 730 701 729 1,264,000
2000/09/06 724 724 711 711 908,000
2000/09/05 730 735 721 724 594,000
2000/09/04 728 728 716 723 405,000
2000/09/01 740 740 705 720 909,000
2000/08/31 745 748 715 730 1,008,000
2000/08/30 729 745 726 742 432,000
2000/08/29 722 729 720 729 592,000
2000/08/28 729 730 709 715 921,000
2000/08/25 750 752 737 746 542,000
2000/08/24 712 726 706 710 877,000
2000/08/23 710 723 700 723 1,936,000
2000/08/22 725 730 707 709 1,215,000
2000/08/21 741 741 730 731 272,000
2000/08/18 727 742 726 733 359,000
2000/08/17 737 737 726 727 432,000
2000/08/16 739 753 735 747 361,000
2000/08/15 725 739 724 739 1,077,000
2000/08/14 751 754 721 725 1,254,000
2000/08/11 770 775 753 764 772,000
2000/08/10 786 790 774 779 361,000
2000/08/09 775 800 775 785 160,000
2000/08/08 786 790 770 775 338,000
2000/08/07 781 786 780 786 236,000
2000/08/04 776 793 770 780 344,000
2000/08/03 793 793 771 788 252,000
2000/08/02 798 804 784 786 222,000
2000/08/01 817 817 794 798 425,000
2000/07/31 820 839 763 763 503,000
2000/07/28 849 868 824 824 612,000
2000/07/27 834 850 825 839 609,000
2000/07/26 899 901 825 834 784,000
2000/07/25 870 899 870 899 270,000
2000/07/24 876 900 856 900 255,000
2000/07/21 866 889 860 875 439,000
2000/07/19 879 889 859 865 436,000
2000/07/18 894 898 875 880 445,000
2000/07/17 905 929 894 929 466,000
2000/07/14 910 920 900 920 354,000
2000/07/13 950 955 912 920 689,000
2000/07/12 964 964 957 960 310,000
2000/07/11 938 938 920 926 457,000
2000/07/10 964 967 943 960 325,000
2000/07/07 943 964 935 964 248,000
2000/07/06 950 958 942 948 208,000
2000/07/05 939 966 939 965 216,000
2000/07/04 960 960 931 932 530,000
2000/07/03 968 980 956 956 561,000
2000/06/30 979 1,006 971 988 514,000
2000/06/29 980 985 952 979 460,000
2000/06/28 1,020 1,030 990 990 558,000
2000/06/27 1,000 1,016 1,000 1,011 412,000
2000/06/26 1,000 1,006 981 982 408,000
2000/06/23 980 1,005 979 991 375,000
2000/06/22 1,001 1,010 981 981 205,000
2000/06/21 1,021 1,022 989 1,000 570,000
2000/06/20 1,048 1,048 1,010 1,017 379,000
2000/06/19 1,039 1,060 1,027 1,053 1,463,000
2000/06/16 995 1,030 986 1,020 1,711,000
2000/06/15 970 989 951 985 649,000
2000/06/14 1,009 1,009 950 960 975,000
2000/06/13 980 1,009 980 999 462,000
2000/06/12 980 1,005 980 1,000 425,000
2000/06/09 963 975 950 966 971,000
2000/06/08 975 977 960 963 892,000
2000/06/07 983 985 971 979 684,000
2000/06/06 980 983 979 983 724,000
2000/06/05 982 982 961 968 497,000
2000/06/02 996 996 975 975 412,000
2000/06/01 980 994 968 976 547,000
2000/05/31 998 1,005 970 970 919,000
2000/05/30 1,009 1,009 990 990 455,000
2000/05/29 1,010 1,014 991 999 656,000
2000/05/26 975 1,030 966 983 1,254,000
2000/05/25 1,035 1,056 953 953 1,084,000
2000/05/24 1,000 1,022 989 1,018 1,349,000
2000/05/23 967 1,003 967 986 1,204,000
2000/05/22 952 955 940 947 447,000
2000/05/19 964 964 935 951 820,000
2000/05/18 963 963 931 944 451,000
2000/05/17 1,000 1,004 932 933 1,122,000
2000/05/16 976 999 959 981 1,137,000
2000/05/15 935 1,010 933 975 1,449,000
2000/05/12 905 931 905 930 1,101,000
2000/05/11 900 900 874 875 277,000
2000/05/10 897 901 889 900 689,000
2000/05/09 887 897 875 887 804,000
2000/05/08 895 910 887 887 993,000
2000/05/02 867 880 860 875 470,000
2000/05/01 845 847 825 847 412,000
2000/04/28 860 862 845 845 415,000
2000/04/27 879 880 863 875 402,000
2000/04/26 839 882 833 880 501,000
2000/04/25 841 841 820 832 450,000
2000/04/24 850 858 840 841 395,000
2000/04/21 847 860 840 850 198,000
2000/04/20 860 881 860 866 298,000
2000/04/19 847 871 847 860 340,000
2000/04/18 842 848 801 846 443,000
2000/04/17 796 822 791 822 302,000
2000/04/14 892 893 850 866 530,000
2000/04/13 855 887 835 887 380,000
2000/04/12 838 854 825 845 347,000
2000/04/11 859 859 800 830 276,000
2000/04/10 885 890 854 860 436,000
2000/04/07 900 905 883 885 859,000
2000/04/06 874 898 870 890 969,000
2000/04/05 830 880 820 874 581,000
2000/04/04 840 875 840 845 512,000
2000/04/03 840 840 819 830 342,000
2000/03/31 848 850 821 838 392,000
2000/03/30 844 857 828 828 259,000
2000/03/29 813 857 813 850 684,000
2000/03/28 835 835 780 823 571,000
2000/03/27 748 838 745 838 1,263,000
2000/03/24 757 757 730 738 338,000
2000/03/23 749 761 742 754 764,000
2000/03/22 729 750 716 740 633,000
2000/03/21 740 740 705 715 316,000
2000/03/17 740 748 735 748 314,000
2000/03/16 740 740 711 730 511,000
2000/03/15 730 743 725 733 663,000
2000/03/14 740 748 720 720 1,091,000
2000/03/13 730 738 721 730 377,000
2000/03/10 693 730 693 730 911,000
2000/03/09 700 711 685 693 872,000
2000/03/08 710 710 691 692 537,000
2000/03/07 710 718 710 712 353,000
2000/03/06 707 713 701 708 415,000
2000/03/03 710 721 710 712 461,000
2000/03/02 700 740 700 721 260,000
2000/03/01 749 750 729 730 170,000
2000/02/29 729 770 725 740 281,000
2000/02/28 771 771 715 721 299,000
2000/02/25 741 790 741 790 349,000
2000/02/24 772 772 745 745 196,000
2000/02/23 759 759 725 725 509,000
2000/02/22 696 761 694 759 1,174,000
2000/02/21 690 694 656 666 1,553,000
2000/02/18 720 733 695 695 630,000
2000/02/17 697 710 693 710 603,000
2000/02/16 700 700 690 700 881,000
2000/02/15 720 720 700 715 551,000
2000/02/14 715 729 701 720 525,000
2000/02/10 730 735 700 715 1,224,000
2000/02/09 749 776 745 745 493,000
2000/02/08 749 766 735 749 566,000
2000/02/07 750 757 740 740 469,000
2000/02/04 776 777 740 740 368,000
2000/02/03 780 790 777 777 233,000
2000/02/02 799 799 786 786 156,000
2000/02/01 800 800 785 789 325,000
2000/01/31 790 818 784 817 418,000
2000/01/28 815 815 793 793 318,000
2000/01/27 822 825 800 810 419,000
2000/01/26 869 870 821 822 382,000
2000/01/25 881 881 866 869 286,000
2000/01/24 874 890 862 885 281,000
2000/01/21 910 910 870 887 336,000
2000/01/20 900 918 889 900 762,000
2000/01/19 871 890 865 890 333,000
2000/01/18 855 885 840 881 609,000
2000/01/17 843 901 824 885 1,838,000
2000/01/14 733 803 733 803 1,589,000
2000/01/13 700 709 700 703 456,000
2000/01/12 730 730 697 697 312,000
2000/01/11 711 730 711 730 603,000
2000/01/07 690 710 685 705 354,000
2000/01/06 680 694 680 684 606,000
2000/01/05 690 700 673 686 582,000
2000/01/04 704 712 701 702 236,000

このページの先頭へ