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 |
---|---|---|---|---|---|
2012/12/28 | 618 | 619 | 604 | 613 | 2,327,000 |
2012/12/27 | 569 | 613 | 568 | 605 | 5,526,000 |
2012/12/26 | 553 | 559 | 545 | 559 | 1,361,000 |
2012/12/25 | 548 | 548 | 540 | 542 | 1,347,000 |
2012/12/21 | 550 | 553 | 537 | 541 | 2,066,000 |
2012/12/20 | 553 | 555 | 545 | 545 | 1,906,000 |
2012/12/19 | 558 | 560 | 546 | 556 | 3,391,000 |
2012/12/18 | 564 | 566 | 556 | 557 | 1,976,000 |
2012/12/17 | 564 | 567 | 559 | 562 | 1,481,000 |
2012/12/14 | 555 | 558 | 551 | 555 | 3,191,000 |
2012/12/13 | 550 | 557 | 548 | 556 | 1,182,000 |
2012/12/12 | 547 | 549 | 544 | 547 | 659,000 |
2012/12/11 | 544 | 547 | 544 | 545 | 628,000 |
2012/12/10 | 546 | 548 | 541 | 547 | 1,053,000 |
2012/12/07 | 537 | 543 | 537 | 540 | 859,000 |
2012/12/06 | 534 | 539 | 532 | 539 | 1,022,000 |
2012/12/05 | 527 | 535 | 527 | 533 | 907,000 |
2012/12/04 | 527 | 533 | 526 | 529 | 1,070,000 |
2012/12/03 | 531 | 533 | 528 | 530 | 1,210,000 |
2012/11/30 | 522 | 525 | 517 | 522 | 1,332,000 |
2012/11/29 | 525 | 526 | 511 | 517 | 1,568,000 |
2012/11/28 | 524 | 526 | 520 | 520 | 897,000 |
2012/11/27 | 522 | 527 | 521 | 527 | 1,030,000 |
2012/11/26 | 520 | 525 | 520 | 522 | 948,000 |
2012/11/22 | 527 | 527 | 513 | 515 | 1,102,000 |
2012/11/21 | 515 | 523 | 513 | 520 | 1,182,000 |
2012/11/20 | 511 | 513 | 508 | 509 | 1,292,000 |
2012/11/19 | 502 | 509 | 502 | 506 | 1,162,000 |
2012/11/16 | 496 | 500 | 491 | 495 | 1,000,000 |
2012/11/15 | 493 | 496 | 487 | 496 | 1,122,000 |
2012/11/14 | 487 | 493 | 485 | 490 | 644,000 |
2012/11/13 | 483 | 487 | 482 | 485 | 1,101,000 |
2012/11/12 | 494 | 494 | 482 | 482 | 1,382,000 |
2012/11/09 | 500 | 502 | 497 | 497 | 1,204,000 |
2012/11/08 | 502 | 504 | 499 | 500 | 695,000 |
2012/11/07 | 511 | 511 | 500 | 504 | 1,301,000 |
2012/11/06 | 508 | 511 | 507 | 508 | 548,000 |
2012/11/05 | 515 | 521 | 510 | 512 | 803,000 |
2012/11/02 | 530 | 531 | 517 | 519 | 1,212,000 |
2012/11/01 | 527 | 529 | 524 | 526 | 487,000 |
2012/10/31 | 535 | 536 | 525 | 525 | 1,132,000 |
2012/10/30 | 530 | 537 | 528 | 532 | 1,377,000 |
2012/10/29 | 525 | 530 | 524 | 528 | 1,034,000 |
2012/10/26 | 537 | 538 | 524 | 524 | 893,000 |
2012/10/25 | 521 | 535 | 521 | 535 | 1,216,000 |
2012/10/24 | 515 | 525 | 512 | 520 | 1,155,000 |
2012/10/23 | 532 | 533 | 521 | 522 | 1,425,000 |
2012/10/22 | 524 | 531 | 523 | 531 | 853,000 |
2012/10/19 | 522 | 531 | 517 | 529 | 1,357,000 |
2012/10/18 | 525 | 528 | 522 | 526 | 1,106,000 |
2012/10/17 | 521 | 525 | 517 | 520 | 1,229,000 |
2012/10/16 | 511 | 517 | 510 | 516 | 902,000 |
2012/10/15 | 510 | 512 | 506 | 508 | 900,000 |
2012/10/12 | 506 | 511 | 504 | 510 | 2,083,000 |
2012/10/11 | 503 | 504 | 496 | 498 | 1,885,000 |
2012/10/10 | 520 | 521 | 493 | 509 | 3,561,000 |
2012/10/09 | 523 | 528 | 518 | 520 | 890,000 |
2012/10/05 | 522 | 524 | 516 | 523 | 1,025,000 |
2012/10/04 | 519 | 525 | 517 | 521 | 982,000 |
2012/10/03 | 525 | 525 | 512 | 514 | 1,434,000 |
2012/10/02 | 530 | 531 | 522 | 525 | 1,261,000 |
2012/10/01 | 533 | 533 | 525 | 526 | 1,353,000 |
2012/09/28 | 539 | 542 | 534 | 536 | 1,464,000 |
2012/09/27 | 540 | 541 | 533 | 538 | 1,212,000 |
2012/09/26 | 543 | 544 | 539 | 541 | 1,033,000 |
2012/09/25 | 541 | 549 | 539 | 542 | 1,227,000 |
2012/09/24 | 544 | 550 | 542 | 544 | 1,415,000 |
2012/09/21 | 539 | 544 | 538 | 541 | 1,214,000 |
2012/09/20 | 540 | 547 | 538 | 542 | 1,598,000 |
2012/09/19 | 541 | 549 | 538 | 547 | 1,068,000 |
2012/09/18 | 542 | 545 | 536 | 537 | 1,448,000 |
2012/09/14 | 547 | 553 | 546 | 547 | 2,598,000 |
2012/09/13 | 545 | 550 | 544 | 545 | 1,077,000 |
2012/09/12 | 534 | 544 | 534 | 544 | 1,191,000 |
2012/09/11 | 536 | 537 | 530 | 534 | 1,138,000 |
2012/09/10 | 538 | 539 | 535 | 537 | 769,000 |
2012/09/07 | 540 | 542 | 535 | 538 | 1,291,000 |
2012/09/06 | 532 | 536 | 527 | 530 | 1,551,000 |
2012/09/05 | 547 | 548 | 534 | 534 | 1,404,000 |
2012/09/04 | 553 | 554 | 544 | 546 | 1,899,000 |
2012/09/03 | 559 | 563 | 554 | 557 | 963,000 |
2012/08/31 | 559 | 567 | 558 | 559 | 981,000 |
2012/08/30 | 574 | 574 | 564 | 564 | 808,000 |
2012/08/29 | 564 | 575 | 563 | 575 | 1,098,000 |
2012/08/28 | 582 | 584 | 574 | 576 | 2,143,000 |
2012/08/27 | 583 | 585 | 579 | 583 | 881,000 |
2012/08/24 | 583 | 585 | 577 | 577 | 930,000 |
2012/08/23 | 585 | 589 | 583 | 588 | 848,000 |
2012/08/22 | 595 | 595 | 583 | 586 | 890,000 |
2012/08/21 | 590 | 595 | 589 | 593 | 479,000 |
2012/08/20 | 589 | 593 | 585 | 590 | 819,000 |
2012/08/17 | 579 | 589 | 578 | 586 | 1,062,000 |
2012/08/16 | 572 | 577 | 568 | 577 | 930,000 |
2012/08/15 | 577 | 577 | 567 | 572 | 735,000 |
2012/08/14 | 575 | 579 | 574 | 577 | 710,000 |
2012/08/13 | 581 | 582 | 572 | 574 | 620,000 |
2012/08/10 | 578 | 582 | 575 | 580 | 1,056,000 |
2012/08/09 | 575 | 579 | 569 | 578 | 1,282,000 |
2012/08/08 | 574 | 579 | 573 | 576 | 1,116,000 |
2012/08/07 | 560 | 567 | 558 | 565 | 915,000 |
2012/08/06 | 560 | 564 | 557 | 562 | 699,000 |
2012/08/03 | 560 | 560 | 552 | 552 | 889,000 |
2012/08/02 | 562 | 568 | 561 | 563 | 1,107,000 |
2012/08/01 | 569 | 570 | 562 | 565 | 890,000 |
2012/07/31 | 571 | 577 | 569 | 573 | 858,000 |
2012/07/30 | 572 | 574 | 567 | 573 | 750,000 |
2012/07/27 | 569 | 574 | 565 | 569 | 765,000 |
2012/07/26 | 562 | 563 | 554 | 561 | 954,000 |
2012/07/25 | 560 | 566 | 556 | 559 | 1,142,000 |
2012/07/24 | 564 | 571 | 560 | 566 | 885,000 |
2012/07/23 | 570 | 573 | 562 | 563 | 1,180,000 |
2012/07/20 | 592 | 595 | 572 | 572 | 2,116,000 |
2012/07/19 | 596 | 602 | 592 | 592 | 1,246,000 |
2012/07/18 | 605 | 608 | 594 | 596 | 1,092,000 |
2012/07/17 | 602 | 604 | 593 | 601 | 1,383,000 |
2012/07/13 | 598 | 604 | 597 | 601 | 1,394,000 |
2012/07/12 | 607 | 609 | 601 | 602 | 955,000 |
2012/07/11 | 603 | 607 | 600 | 607 | 841,000 |
2012/07/10 | 611 | 615 | 604 | 605 | 1,314,000 |
2012/07/09 | 606 | 612 | 604 | 610 | 623,000 |
2012/07/06 | 613 | 617 | 607 | 610 | 909,000 |
2012/07/05 | 607 | 614 | 606 | 613 | 921,000 |
2012/07/04 | 614 | 617 | 607 | 609 | 705,000 |
2012/07/03 | 606 | 611 | 606 | 610 | 603,000 |
2012/07/02 | 612 | 615 | 605 | 607 | 763,000 |
2012/06/29 | 598 | 614 | 595 | 610 | 1,441,000 |
2012/06/28 | 603 | 607 | 598 | 603 | 1,071,000 |
2012/06/27 | 589 | 600 | 584 | 600 | 1,532,000 |
2012/06/26 | 575 | 598 | 575 | 590 | 3,741,000 |
2012/06/25 | 583 | 584 | 572 | 575 | 1,197,000 |
2012/06/22 | 579 | 586 | 574 | 583 | 1,253,000 |
2012/06/21 | 582 | 587 | 579 | 584 | 1,385,000 |
2012/06/20 | 567 | 582 | 566 | 581 | 1,489,000 |
2012/06/19 | 562 | 565 | 558 | 561 | 629,000 |
2012/06/18 | 560 | 563 | 558 | 561 | 871,000 |
2012/06/15 | 559 | 564 | 553 | 554 | 1,318,000 |
2012/06/14 | 552 | 556 | 547 | 551 | 1,036,000 |
2012/06/13 | 554 | 560 | 553 | 557 | 855,000 |
2012/06/12 | 547 | 554 | 544 | 552 | 1,164,000 |
2012/06/11 | 558 | 559 | 550 | 554 | 947,000 |
2012/06/08 | 567 | 567 | 546 | 551 | 3,931,000 |
2012/06/07 | 564 | 569 | 561 | 567 | 1,471,000 |
2012/06/06 | 546 | 565 | 546 | 563 | 2,051,000 |
2012/06/05 | 540 | 549 | 536 | 548 | 1,401,000 |
2012/06/04 | 536 | 542 | 532 | 540 | 1,639,000 |
2012/06/01 | 551 | 553 | 543 | 546 | 1,104,000 |
2012/05/31 | 550 | 553 | 546 | 553 | 1,596,000 |
2012/05/30 | 546 | 552 | 546 | 552 | 1,047,000 |
2012/05/29 | 545 | 549 | 541 | 549 | 927,000 |
2012/05/28 | 556 | 558 | 544 | 545 | 926,000 |
2012/05/25 | 546 | 557 | 543 | 551 | 1,458,000 |
2012/05/24 | 546 | 553 | 540 | 545 | 1,751,000 |
2012/05/23 | 550 | 554 | 539 | 542 | 1,227,000 |
2012/05/22 | 554 | 560 | 551 | 554 | 1,069,000 |
2012/05/21 | 551 | 555 | 548 | 553 | 892,000 |
2012/05/18 | 550 | 557 | 548 | 550 | 1,656,000 |
2012/05/17 | 553 | 563 | 553 | 558 | 1,310,000 |
2012/05/16 | 564 | 566 | 553 | 555 | 1,448,000 |
2012/05/15 | 575 | 575 | 562 | 568 | 1,489,000 |
2012/05/14 | 575 | 584 | 575 | 577 | 930,000 |
2012/05/11 | 584 | 587 | 572 | 573 | 1,840,000 |
2012/05/10 | 581 | 584 | 578 | 581 | 1,235,000 |
2012/05/09 | 589 | 590 | 580 | 580 | 1,998,000 |
2012/05/08 | 596 | 597 | 589 | 592 | 1,444,000 |
2012/05/07 | 595 | 602 | 587 | 589 | 1,872,000 |
2012/05/02 | 604 | 611 | 601 | 605 | 1,230,000 |
2012/05/01 | 604 | 608 | 598 | 600 | 1,227,000 |
2012/04/27 | 611 | 620 | 604 | 608 | 1,318,000 |
2012/04/26 | 618 | 624 | 611 | 612 | 1,269,000 |
2012/04/25 | 614 | 615 | 607 | 610 | 1,114,000 |
2012/04/24 | 613 | 614 | 604 | 606 | 1,139,000 |
2012/04/23 | 623 | 625 | 614 | 616 | 871,000 |
2012/04/20 | 628 | 629 | 617 | 621 | 1,978,000 |
2012/04/19 | 635 | 638 | 631 | 635 | 907,000 |
2012/04/18 | 636 | 640 | 635 | 640 | 638,000 |
2012/04/17 | 626 | 637 | 622 | 633 | 1,018,000 |
2012/04/16 | 626 | 632 | 625 | 626 | 853,000 |
2012/04/13 | 635 | 636 | 629 | 633 | 2,741,000 |
2012/04/12 | 638 | 642 | 630 | 633 | 1,328,000 |
2012/04/11 | 632 | 641 | 631 | 633 | 1,408,000 |
2012/04/10 | 640 | 647 | 638 | 641 | 1,592,000 |
2012/04/09 | 643 | 644 | 631 | 636 | 1,703,000 |
2012/04/06 | 649 | 661 | 647 | 653 | 1,474,000 |
2012/04/05 | 653 | 660 | 651 | 652 | 1,844,000 |
2012/04/04 | 671 | 674 | 655 | 656 | 2,204,000 |
2012/04/03 | 676 | 677 | 671 | 673 | 1,060,000 |
2012/04/02 | 678 | 683 | 675 | 680 | 1,984,000 |
2012/03/30 | 684 | 687 | 681 | 687 | 1,023,000 |
2012/03/29 | 684 | 686 | 678 | 686 | 1,113,000 |
2012/03/28 | 673 | 685 | 670 | 685 | 1,183,000 |
2012/03/27 | 675 | 679 | 670 | 678 | 1,055,000 |
2012/03/26 | 666 | 678 | 664 | 665 | 1,171,000 |
2012/03/23 | 657 | 665 | 657 | 664 | 936,000 |
2012/03/22 | 659 | 664 | 657 | 664 | 1,184,000 |
2012/03/21 | 665 | 666 | 657 | 661 | 1,970,000 |
2012/03/19 | 660 | 671 | 659 | 669 | 1,810,000 |
2012/03/16 | 656 | 657 | 649 | 653 | 1,236,000 |
2012/03/15 | 662 | 663 | 653 | 656 | 1,732,000 |
2012/03/14 | 670 | 670 | 659 | 659 | 965,000 |
2012/03/13 | 657 | 669 | 655 | 660 | 1,406,000 |
2012/03/12 | 666 | 668 | 656 | 656 | 1,895,000 |
2012/03/09 | 656 | 663 | 648 | 656 | 5,104,000 |
2012/03/08 | 638 | 643 | 632 | 643 | 1,193,000 |
2012/03/07 | 629 | 636 | 629 | 633 | 959,000 |
2012/03/06 | 632 | 642 | 632 | 638 | 2,124,000 |
2012/03/05 | 629 | 635 | 628 | 630 | 1,647,000 |
2012/03/02 | 623 | 633 | 620 | 628 | 2,245,000 |
2012/03/01 | 621 | 631 | 616 | 618 | 1,679,000 |
2012/02/29 | 610 | 632 | 610 | 623 | 2,420,000 |
2012/02/28 | 596 | 607 | 592 | 607 | 1,601,000 |
2012/02/27 | 598 | 600 | 594 | 597 | 1,167,000 |
2012/02/24 | 610 | 610 | 603 | 607 | 2,296,000 |
2012/02/23 | 608 | 609 | 604 | 607 | 1,574,000 |
2012/02/22 | 595 | 607 | 593 | 604 | 1,969,000 |
2012/02/21 | 597 | 600 | 591 | 596 | 2,066,000 |
2012/02/20 | 605 | 606 | 598 | 599 | 1,300,000 |
2012/02/17 | 601 | 605 | 598 | 600 | 1,596,000 |
2012/02/16 | 599 | 603 | 591 | 596 | 1,851,000 |
2012/02/15 | 595 | 600 | 589 | 596 | 2,137,000 |
2012/02/14 | 581 | 594 | 581 | 592 | 1,283,000 |
2012/02/13 | 588 | 589 | 581 | 586 | 849,000 |
2012/02/10 | 589 | 590 | 584 | 587 | 1,491,000 |
2012/02/09 | 589 | 591 | 585 | 589 | 1,011,000 |
2012/02/08 | 588 | 589 | 583 | 589 | 840,000 |
2012/02/07 | 589 | 590 | 584 | 587 | 819,000 |
2012/02/06 | 587 | 591 | 583 | 590 | 1,355,000 |
2012/02/03 | 584 | 589 | 582 | 584 | 900,000 |
2012/02/02 | 589 | 592 | 583 | 587 | 1,283,000 |
2012/02/01 | 591 | 593 | 587 | 592 | 867,000 |
2012/01/31 | 592 | 596 | 591 | 593 | 1,241,000 |
2012/01/30 | 590 | 593 | 588 | 590 | 571,000 |
2012/01/27 | 590 | 592 | 584 | 592 | 1,866,000 |
2012/01/26 | 591 | 593 | 580 | 583 | 1,001,000 |
2012/01/25 | 586 | 593 | 580 | 591 | 1,100,000 |
2012/01/24 | 585 | 586 | 582 | 584 | 1,040,000 |
2012/01/23 | 575 | 585 | 572 | 583 | 1,069,000 |
2012/01/20 | 572 | 576 | 570 | 575 | 1,224,000 |
2012/01/19 | 562 | 571 | 562 | 567 | 877,000 |
2012/01/18 | 565 | 567 | 557 | 564 | 1,260,000 |
2012/01/17 | 555 | 563 | 554 | 561 | 948,000 |
2012/01/16 | 557 | 558 | 550 | 553 | 1,212,000 |
2012/01/13 | 568 | 570 | 562 | 566 | 2,169,000 |
2012/01/12 | 554 | 560 | 554 | 560 | 1,391,000 |
2012/01/11 | 550 | 553 | 549 | 553 | 940,000 |
2012/01/10 | 551 | 557 | 550 | 553 | 1,351,000 |
2012/01/06 | 551 | 555 | 545 | 550 | 1,291,000 |
2012/01/05 | 557 | 560 | 552 | 555 | 940,000 |
2012/01/04 | 566 | 566 | 557 | 558 | 1,479,000 |