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
2002/12/30 454 465 447 465 437,000
2002/12/27 444 459 439 459 579,000
2002/12/26 436 447 432 439 583,000
2002/12/25 430 436 430 431 549,000
2002/12/24 429 437 420 424 640,000
2002/12/20 411 423 410 422 695,000
2002/12/19 408 413 404 407 580,000
2002/12/18 420 420 404 407 586,000
2002/12/17 416 429 416 427 562,000
2002/12/16 420 435 411 411 701,000
2002/12/13 435 441 419 420 2,160,000
2002/12/12 455 460 439 440 696,000
2002/12/11 464 465 455 455 757,000
2002/12/10 460 474 458 463 1,241,000
2002/12/09 453 458 452 458 411,000
2002/12/06 452 456 445 453 638,000
2002/12/05 466 475 462 466 937,000
2002/12/04 450 465 444 465 1,219,000
2002/12/03 462 463 449 455 700,000
2002/12/02 470 470 450 463 941,000
2002/11/29 467 482 463 476 557,000
2002/11/28 474 479 467 475 778,000
2002/11/27 447 471 446 464 732,000
2002/11/26 458 458 440 448 948,000
2002/11/25 432 463 431 457 1,189,000
2002/11/22 429 439 428 432 2,345,000
2002/11/21 425 428 420 424 1,948,000
2002/11/20 404 425 397 412 1,552,000
2002/11/19 408 410 387 399 1,176,000
2002/11/18 448 448 407 418 766,000
2002/11/15 447 459 438 438 577,000
2002/11/14 460 463 438 446 1,204,000
2002/11/13 486 486 467 470 677,000
2002/11/12 490 500 488 489 603,000
2002/11/11 498 498 486 495 755,000
2002/11/08 523 525 502 503 1,668,000
2002/11/07 524 524 520 523 571,000
2002/11/06 518 538 514 516 836,000
2002/11/05 506 508 500 508 601,000
2002/11/01 502 509 496 500 804,000
2002/10/31 533 533 506 512 1,033,000
2002/10/30 531 544 529 531 651,000
2002/10/29 538 544 530 538 329,000
2002/10/28 531 535 522 528 615,000
2002/10/25 529 542 529 535 409,000
2002/10/24 545 546 527 530 482,000
2002/10/23 543 562 542 549 671,000
2002/10/22 577 577 542 542 1,156,000
2002/10/21 593 595 575 577 878,000
2002/10/18 605 612 585 585 1,153,000
2002/10/17 602 620 602 608 422,000
2002/10/16 621 621 601 603 438,000
2002/10/15 604 617 600 601 288,000
2002/10/11 590 605 588 591 818,000
2002/10/10 602 606 578 590 714,000
2002/10/09 622 622 595 600 618,000
2002/10/08 630 643 620 627 994,000
2002/10/07 621 626 600 625 844,000
2002/10/04 620 634 616 631 680,000
2002/10/03 623 635 619 620 474,000
2002/10/02 640 641 620 621 403,000
2002/10/01 647 652 635 640 819,000
2002/09/30 660 683 659 677 1,089,000
2002/09/27 662 674 650 661 499,000
2002/09/26 653 660 642 654 439,000
2002/09/25 629 646 625 639 564,000
2002/09/24 637 645 627 645 652,000
2002/09/20 653 679 645 650 847,000
2002/09/19 653 665 646 653 1,067,000
2002/09/18 648 648 624 642 865,000
2002/09/17 607 650 607 647 987,000
2002/09/13 587 617 587 617 3,553,000
2002/09/12 622 622 612 617 532,000
2002/09/11 631 637 619 622 753,000
2002/09/10 627 648 627 641 863,000
2002/09/09 618 627 615 627 787,000
2002/09/06 623 625 615 620 1,050,000
2002/09/05 619 632 617 624 987,000
2002/09/04 636 647 628 629 650,000
2002/09/03 662 670 637 637 631,000
2002/09/02 676 676 660 662 425,000
2002/08/30 685 685 660 676 732,000
2002/08/29 670 676 668 675 505,000
2002/08/28 696 697 678 685 510,000
2002/08/27 688 688 680 686 413,000
2002/08/26 686 699 680 693 641,000
2002/08/23 673 685 668 676 550,000
2002/08/22 669 682 661 679 708,000
2002/08/21 674 678 665 668 675,000
2002/08/20 680 684 665 670 458,000
2002/08/19 690 690 660 672 730,000
2002/08/16 684 684 674 680 412,000
2002/08/15 672 685 670 674 514,000
2002/08/14 665 670 658 668 1,436,000
2002/08/13 668 680 666 679 444,000
2002/08/12 705 706 683 684 567,000
2002/08/09 679 707 679 705 1,489,000
2002/08/08 670 685 670 678 1,455,000
2002/08/07 669 676 655 674 1,274,000
2002/08/06 683 683 650 659 1,582,000
2002/08/05 665 680 665 675 437,000
2002/08/02 661 676 660 670 619,000
2002/08/01 675 675 661 666 675,000
2002/07/31 669 672 662 665 868,000
2002/07/30 667 671 662 669 858,000
2002/07/29 670 670 652 662 969,000
2002/07/26 653 654 642 651 1,267,000
2002/07/25 662 666 651 653 1,156,000
2002/07/24 671 674 650 650 959,000
2002/07/23 672 679 665 673 649,000
2002/07/22 676 685 672 672 652,000
2002/07/19 684 700 676 680 920,000
2002/07/18 684 709 682 704 1,778,000
2002/07/17 700 709 690 706 695,000
2002/07/16 701 707 700 700 639,000
2002/07/15 710 715 699 700 331,000
2002/07/12 728 728 712 720 855,000
2002/07/11 718 718 703 710 614,000
2002/07/10 739 739 717 725 698,000
2002/07/09 729 740 721 740 700,000
2002/07/08 727 731 716 720 673,000
2002/07/05 714 727 707 717 743,000
2002/07/04 717 720 701 710 320,000
2002/07/03 695 725 685 717 622,000
2002/07/02 690 698 680 696 482,000
2002/07/01 702 710 690 698 475,000
2002/06/28 681 700 673 698 590,000
2002/06/27 680 684 660 671 948,000
2002/06/26 702 702 678 681 937,000
2002/06/25 686 709 685 702 685,000
2002/06/24 689 696 684 695 510,000
2002/06/21 693 701 689 699 623,000
2002/06/20 698 705 692 701 913,000
2002/06/19 715 715 688 693 1,011,000
2002/06/18 731 731 712 720 792,000
2002/06/17 723 731 714 721 1,939,000
2002/06/14 738 738 711 713 3,394,000
2002/06/13 765 772 747 747 774,000
2002/06/12 775 775 760 775 583,000
2002/06/11 773 780 770 776 744,000
2002/06/10 783 786 763 773 1,393,000
2002/06/07 791 798 780 783 1,276,000
2002/06/06 821 830 785 801 775,000
2002/06/05 835 838 820 831 436,000
2002/06/04 834 843 825 835 547,000
2002/06/03 840 843 831 838 460,000
2002/05/31 824 850 820 830 948,000
2002/05/30 810 829 810 825 720,000
2002/05/29 813 818 807 812 833,000
2002/05/28 805 820 805 816 305,000
2002/05/27 838 839 819 824 521,000
2002/05/24 843 844 823 838 1,878,000
2002/05/23 815 841 811 823 1,393,000
2002/05/22 780 825 779 822 2,645,000
2002/05/21 765 777 765 766 582,000
2002/05/20 765 774 764 765 516,000
2002/05/17 770 774 757 763 554,000
2002/05/16 760 767 751 767 485,000
2002/05/15 759 769 756 763 793,000
2002/05/14 754 755 744 753 407,000
2002/05/13 746 749 740 744 316,000
2002/05/10 756 759 746 747 814,000
2002/05/09 750 759 743 746 394,000
2002/05/08 729 746 729 742 713,000
2002/05/07 724 734 722 728 496,000
2002/05/02 740 740 730 734 279,000
2002/05/01 734 739 731 733 280,000
2002/04/30 739 739 726 732 250,000
2002/04/26 737 740 720 728 584,000
2002/04/25 731 735 722 732 861,000
2002/04/24 744 746 734 741 703,000
2002/04/23 730 745 722 735 875,000
2002/04/22 737 748 729 731 748,000
2002/04/19 756 756 741 754 585,000
2002/04/18 753 764 747 759 532,000
2002/04/17 760 769 750 763 1,071,000
2002/04/16 730 757 726 757 991,000
2002/04/15 729 739 725 735 511,000
2002/04/12 727 731 702 719 858,000
2002/04/11 745 745 715 717 512,000
2002/04/10 737 747 731 741 713,000
2002/04/09 730 741 725 733 962,000
2002/04/08 725 747 725 740 2,374,000
2002/04/05 696 710 693 702 1,702,000
2002/04/04 675 693 672 686 1,247,000
2002/04/03 654 685 654 678 1,398,000
2002/04/02 675 675 661 674 815,000
2002/04/01 678 687 671 671 715,000
2002/03/29 687 689 668 668 731,000
2002/03/28 695 699 685 690 843,000
2002/03/27 695 708 688 700 460,000
2002/03/26 713 715 685 689 729,000
2002/03/25 710 715 698 713 959,000
2002/03/22 701 713 701 708 1,067,000
2002/03/20 715 719 701 701 617,000
2002/03/19 710 722 710 718 484,000
2002/03/18 714 722 705 707 708,000
2002/03/15 706 719 698 704 735,000
2002/03/14 690 718 688 710 1,039,000
2002/03/13 720 737 698 708 832,000
2002/03/12 753 755 730 730 751,000
2002/03/11 754 765 747 755 1,299,000
2002/03/08 746 754 736 747 3,078,000
2002/03/07 718 745 715 736 1,506,000
2002/03/06 734 740 727 728 606,000
2002/03/05 735 738 711 725 1,339,000
2002/03/04 695 735 693 730 1,881,000
2002/03/01 688 692 656 685 947,000
2002/02/28 684 704 682 682 1,499,000
2002/02/27 647 675 647 670 965,000
2002/02/26 670 672 642 647 553,000
2002/02/25 666 671 650 650 610,000
2002/02/22 662 673 654 668 977,000
2002/02/21 634 662 631 662 937,000
2002/02/20 631 637 630 634 736,000
2002/02/19 650 653 631 633 611,000
2002/02/18 656 658 648 652 488,000
2002/02/15 663 669 650 650 735,000
2002/02/14 655 679 653 653 729,000
2002/02/13 655 671 650 659 679,000
2002/02/12 661 664 645 645 825,000
2002/02/08 632 650 625 641 2,637,000
2002/02/07 653 659 641 642 591,000
2002/02/06 655 658 645 645 665,000
2002/02/05 665 672 652 652 469,000
2002/02/04 670 680 665 665 379,000
2002/02/01 681 691 666 668 707,000
2002/01/31 680 691 678 689 311,000
2002/01/30 680 685 675 683 423,000
2002/01/29 690 699 680 680 530,000
2002/01/28 692 708 690 691 615,000
2002/01/25 685 693 675 685 740,000
2002/01/24 695 697 687 693 828,000
2002/01/23 707 712 690 695 1,275,000
2002/01/22 709 712 703 705 860,000
2002/01/21 717 717 707 708 682,000
2002/01/18 710 718 708 718 503,000
2002/01/17 711 726 705 707 338,000
2002/01/16 715 720 708 710 537,000
2002/01/15 727 729 705 705 455,000
2002/01/11 720 730 704 717 888,000
2002/01/10 735 738 713 720 900,000
2002/01/09 751 751 735 736 290,000
2002/01/08 745 764 740 741 407,000
2002/01/07 755 773 744 765 483,000
2002/01/04 763 763 748 755 183,000

このページの先頭へ