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
2001/12/28 760 784 750 773 254,000
2001/12/27 751 760 746 760 315,000
2001/12/26 759 772 748 761 603,000
2001/12/25 743 762 733 759 498,000
2001/12/21 730 745 725 745 490,000
2001/12/20 739 739 720 720 815,000
2001/12/19 743 753 740 749 275,000
2001/12/18 731 760 731 753 552,000
2001/12/17 744 744 723 735 403,000
2001/12/14 739 759 726 745 3,796,000
2001/12/13 748 749 728 739 778,000
2001/12/12 738 786 738 778 635,000
2001/12/11 741 746 738 738 262,000
2001/12/10 762 763 736 738 546,000
2001/12/07 775 780 754 762 296,000
2001/12/06 795 798 760 793 745,000
2001/12/05 779 795 776 795 1,181,000
2001/12/04 751 770 751 770 817,000
2001/12/03 777 790 730 741 1,293,000
2001/11/30 782 789 765 777 360,000
2001/11/29 770 793 767 781 665,000
2001/11/28 781 791 770 770 417,000
2001/11/27 790 800 780 780 1,040,000
2001/11/26 783 797 781 797 882,000
2001/11/22 764 779 761 773 900,000
2001/11/21 778 800 778 784 596,000
2001/11/20 779 795 775 782 900,000
2001/11/19 780 804 770 799 477,000
2001/11/16 799 810 780 780 589,000
2001/11/15 786 808 779 808 680,000
2001/11/14 784 785 776 781 893,000
2001/11/13 763 774 762 773 630,000
2001/11/12 783 791 776 779 452,000
2001/11/09 796 796 760 778 2,136,000
2001/11/08 811 817 793 806 707,000
2001/11/07 845 849 810 814 691,000
2001/11/06 839 843 830 835 308,000
2001/11/05 850 850 824 830 249,000
2001/11/02 876 876 834 840 328,000
2001/11/01 870 870 841 856 292,000
2001/10/31 855 880 855 860 414,000
2001/10/30 848 862 841 859 421,000
2001/10/29 880 880 857 857 245,000
2001/10/26 900 903 877 889 548,000
2001/10/25 883 905 883 894 387,000
2001/10/24 885 910 882 882 760,000
2001/10/23 867 880 860 876 495,000
2001/10/22 857 865 847 856 464,000
2001/10/19 847 861 840 847 1,069,000
2001/10/18 830 834 823 827 236,000
2001/10/17 820 845 813 840 338,000
2001/10/16 827 845 818 837 407,000
2001/10/15 823 830 815 817 225,000
2001/10/12 837 837 799 823 1,247,000
2001/10/11 829 831 814 819 420,000
2001/10/10 812 831 812 819 627,000
2001/10/09 796 812 786 812 243,000
2001/10/05 812 823 801 816 374,000
2001/10/04 830 831 810 817 532,000
2001/10/03 837 837 800 800 613,000
2001/10/02 789 815 773 813 438,000
2001/10/01 768 799 745 790 573,000
2001/09/28 767 789 764 768 774,000
2001/09/27 732 749 730 747 395,000
2001/09/26 733 738 722 725 371,000
2001/09/25 750 750 710 713 218,000
2001/09/21 713 717 700 711 732,000
2001/09/20 740 745 719 743 571,000
2001/09/19 743 790 740 741 459,000
2001/09/18 791 791 737 753 553,000
2001/09/17 741 760 730 741 344,000
2001/09/14 720 776 720 776 1,516,000
2001/09/13 715 739 705 730 561,000
2001/09/12 724 750 714 714 434,000
2001/09/11 780 780 755 764 472,000
2001/09/10 791 807 780 790 758,000
2001/09/07 807 807 780 791 562,000
2001/09/06 821 835 803 817 414,000
2001/09/05 827 832 813 818 464,000
2001/09/04 810 830 810 827 828,000
2001/09/03 820 850 810 816 1,144,000
2001/08/31 812 828 774 809 1,404,000
2001/08/30 846 850 792 814 2,116,000
2001/08/29 904 904 865 874 1,816,000
2001/08/28 941 965 925 944 1,947,000
2001/08/27 945 945 931 936 434,000
2001/08/24 940 950 925 933 593,000
2001/08/23 939 940 910 925 496,000
2001/08/22 924 940 923 934 656,000
2001/08/21 929 939 905 914 737,000
2001/08/20 925 935 921 929 401,000
2001/08/17 943 955 930 935 433,000
2001/08/16 927 940 920 933 550,000
2001/08/15 961 969 948 957 565,000
2001/08/14 943 970 940 951 967,000
2001/08/13 935 959 932 943 869,000
2001/08/10 935 936 910 924 1,128,000
2001/08/09 945 957 931 942 559,000
2001/08/08 955 964 937 944 923,000
2001/08/07 963 990 962 985 1,236,000
2001/08/06 955 974 954 963 1,078,000
2001/08/03 935 966 933 951 1,714,000
2001/08/02 936 943 925 935 1,560,000
2001/08/01 939 939 900 916 866,000
2001/07/31 935 942 931 939 1,089,000
2001/07/30 930 945 928 936 1,746,000
2001/07/27 925 930 909 926 622,000
2001/07/26 919 929 907 916 768,000
2001/07/25 900 911 885 909 876,000
2001/07/24 881 915 880 896 727,000
2001/07/23 919 919 880 896 897,000
2001/07/19 925 927 914 917 721,000
2001/07/18 917 918 880 905 974,000
2001/07/17 910 913 887 909 2,049,000
2001/07/16 923 928 912 917 930,000
2001/07/13 935 936 913 913 3,911,000
2001/07/12 898 915 890 905 1,261,000
2001/07/11 864 875 863 868 722,000
2001/07/10 871 881 856 872 611,000
2001/07/09 857 879 856 871 564,000
2001/07/06 892 892 874 877 758,000
2001/07/05 904 914 897 911 470,000
2001/07/04 884 894 875 894 350,000
2001/07/03 876 909 876 884 406,000
2001/07/02 874 892 859 865 594,000
2001/06/29 873 893 864 870 1,215,000
2001/06/28 888 910 865 871 833,000
2001/06/27 896 910 890 898 570,000
2001/06/26 900 909 880 903 633,000
2001/06/25 905 909 887 900 762,000
2001/06/22 912 913 877 905 840,000
2001/06/21 880 919 863 913 592,000
2001/06/20 865 880 855 870 433,000
2001/06/19 873 914 865 874 1,223,000
2001/06/18 920 920 882 882 841,000
2001/06/15 882 920 875 920 1,454,000
2001/06/14 850 884 846 872 644,000
2001/06/13 863 875 855 860 851,000
2001/06/12 880 890 843 843 581,000
2001/06/11 900 910 885 890 703,000
2001/06/08 876 893 871 890 3,203,000
2001/06/07 870 879 848 870 514,000
2001/06/06 854 867 841 863 622,000
2001/06/05 854 869 849 864 916,000
2001/06/04 830 847 825 844 277,000
2001/06/01 841 848 814 820 586,000
2001/05/31 865 866 831 837 736,000
2001/05/30 870 870 858 866 452,000
2001/05/29 886 900 880 885 198,000
2001/05/28 890 905 890 896 392,000
2001/05/25 900 915 890 890 335,000
2001/05/24 889 900 883 894 642,000
2001/05/23 890 902 881 888 840,000
2001/05/22 905 910 890 895 541,000
2001/05/21 908 920 893 900 949,000
2001/05/18 928 931 910 915 1,092,000
2001/05/17 897 916 885 908 900,000
2001/05/16 887 924 880 889 1,290,000
2001/05/15 900 904 883 883 799,000
2001/05/14 910 916 897 910 841,000
2001/05/11 926 942 915 915 1,468,000
2001/05/10 946 949 934 936 806,000
2001/05/09 920 959 920 954 2,991,000
2001/05/08 900 906 880 900 1,505,000
2001/05/07 877 892 860 887 691,000
2001/05/02 895 895 873 877 1,251,000
2001/05/01 895 896 880 896 639,000
2001/04/27 866 879 850 875 1,044,000
2001/04/26 873 894 865 865 865,000
2001/04/25 861 877 859 867 604,000
2001/04/24 882 882 859 864 912,000
2001/04/23 901 905 875 885 818,000
2001/04/20 903 919 899 911 756,000
2001/04/19 931 934 896 897 1,058,000
2001/04/18 885 950 885 941 1,340,000
2001/04/17 930 930 884 884 819,000
2001/04/16 937 965 935 940 659,000
2001/04/13 930 944 921 935 1,009,000
2001/04/12 920 958 885 920 531,000
2001/04/11 905 950 850 916 746,000
2001/04/10 937 937 881 895 774,000
2001/04/09 969 969 921 937 647,000
2001/04/06 991 993 960 979 967,000
2001/04/05 963 998 963 985 1,128,000
2001/04/04 921 960 912 960 943,000
2001/04/03 921 958 921 931 577,000
2001/04/02 928 935 907 921 684,000
2001/03/30 911 944 910 918 814,000
2001/03/29 929 940 900 901 1,107,000
2001/03/28 944 951 935 949 1,668,000
2001/03/27 948 954 930 934 3,267,000
2001/03/26 926 975 924 965 9,757,000
2001/03/23 893 920 893 916 1,146,000
2001/03/22 930 945 900 903 1,415,000
2001/03/21 897 988 897 950 2,183,000
2001/03/19 850 888 843 888 686,000
2001/03/16 840 871 833 855 679,000
2001/03/15 811 845 810 845 578,000
2001/03/14 826 840 820 821 552,000
2001/03/13 840 847 826 826 981,000
2001/03/12 875 894 861 877 4,005,000
2001/03/09 810 825 800 825 852,000
2001/03/08 810 819 807 815 239,000
2001/03/07 805 820 805 820 350,000
2001/03/06 811 815 792 812 313,000
2001/03/05 817 825 810 821 426,000
2001/03/02 790 810 790 807 334,000
2001/03/01 790 805 786 803 358,000
2001/02/28 810 812 800 800 415,000
2001/02/27 810 834 805 830 1,165,000
2001/02/26 789 810 789 800 571,000
2001/02/23 764 790 764 779 546,000
2001/02/22 784 792 780 782 1,060,000
2001/02/21 756 781 756 774 802,000
2001/02/20 753 770 753 765 611,000
2001/02/19 755 760 752 755 705,000
2001/02/16 756 756 752 754 450,000
2001/02/15 756 775 756 775 388,000
2001/02/14 747 755 746 755 265,000
2001/02/13 753 755 745 747 287,000
2001/02/09 755 770 754 765 409,000
2001/02/08 752 756 750 752 268,000
2001/02/07 745 765 745 765 406,000
2001/02/06 750 763 742 746 411,000
2001/02/05 755 765 753 757 361,000
2001/02/02 775 775 760 775 244,000
2001/02/01 756 775 755 775 404,000
2001/01/31 786 788 763 770 315,000
2001/01/30 777 790 770 790 374,000
2001/01/29 753 773 753 760 449,000
2001/01/26 788 788 777 783 561,000
2001/01/25 795 799 775 788 155,000
2001/01/24 800 800 780 785 189,000
2001/01/23 798 803 794 800 277,000
2001/01/22 778 792 773 792 339,000
2001/01/19 773 798 772 783 236,000
2001/01/18 770 784 755 773 125,000
2001/01/17 780 780 750 770 122,000
2001/01/16 750 780 747 780 388,000
2001/01/15 735 745 735 740 193,000
2001/01/12 736 751 735 735 173,000
2001/01/11 770 778 718 735 337,000
2001/01/10 769 770 760 761 194,000
2001/01/09 776 776 755 768 155,000
2001/01/05 772 781 772 776 253,000
2001/01/04 777 780 762 762 161,000

このページの先頭へ