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
1988/12/28 2,840 2,890 2,840 2,850 117,000
1988/12/27 2,830 2,840 2,800 2,820 207,000
1988/12/26 2,760 2,840 2,760 2,830 109,000
1988/12/24 2,800 2,810 2,800 2,800 38,000
1988/12/23 2,820 2,820 2,760 2,790 118,000
1988/12/22 2,770 2,820 2,760 2,810 187,000
1988/12/21 2,750 2,750 2,700 2,730 124,000
1988/12/20 2,730 2,770 2,730 2,770 96,000
1988/12/19 2,700 2,750 2,700 2,730 67,000
1988/12/16 2,750 2,770 2,730 2,730 148,000
1988/12/15 2,740 2,740 2,720 2,720 23,000
1988/12/14 2,770 2,770 2,710 2,710 92,000
1988/12/13 2,760 2,780 2,750 2,780 41,000
1988/12/12 2,790 2,790 2,770 2,770 47,000
1988/12/09 2,770 2,790 2,760 2,790 110,000
1988/12/08 2,700 2,770 2,700 2,770 208,000
1988/12/07 2,620 2,790 2,620 2,790 533,000
1988/12/06 2,690 2,710 2,670 2,700 144,000
1988/12/05 2,720 2,740 2,680 2,740 154,000
1988/12/03 2,690 2,720 2,680 2,720 153,000
1988/12/02 2,680 2,690 2,660 2,690 130,000
1988/12/01 2,640 2,660 2,620 2,660 71,000
1988/11/30 2,630 2,650 2,590 2,640 72,000
1988/11/29 2,600 2,620 2,570 2,570 24,000
1988/11/28 2,570 2,600 2,570 2,600 38,000
1988/11/26 2,650 2,660 2,600 2,660 13,000
1988/11/25 2,650 2,690 2,630 2,690 105,000
1988/11/24 2,660 2,660 2,580 2,600 107,000
1988/11/22 2,690 2,700 2,680 2,700 122,000
1988/11/21 2,700 2,700 2,650 2,700 216,000
1988/11/18 2,620 2,690 2,610 2,680 287,000
1988/11/17 2,600 2,620 2,570 2,620 363,000
1988/11/16 2,560 2,620 2,530 2,580 86,000
1988/11/15 2,580 2,620 2,540 2,600 284,000
1988/11/14 2,600 2,660 2,580 2,660 229,000
1988/11/11 2,530 2,570 2,520 2,570 424,000
1988/11/10 2,490 2,530 2,480 2,510 251,000
1988/11/09 2,440 2,470 2,440 2,470 97,000
1988/11/08 2,450 2,450 2,420 2,440 77,000
1988/11/07 2,380 2,440 2,380 2,440 8,000
1988/11/05 2,330 2,460 2,310 2,440 55,000
1988/11/04 2,350 2,400 2,350 2,400 132,000
1988/11/02 2,360 2,370 2,350 2,350 128,000
1988/11/01 2,410 2,420 2,360 2,360 106,000
1988/10/31 2,390 2,400 2,360 2,400 40,000
1988/10/29 2,400 2,420 2,390 2,400 99,000
1988/10/28 2,420 2,420 2,390 2,390 157,000
1988/10/27 2,450 2,450 2,420 2,430 50,000
1988/10/26 2,400 2,440 2,400 2,410 79,000
1988/10/25 2,450 2,450 2,400 2,410 138,000
1988/10/24 2,460 2,470 2,450 2,450 77,000
1988/10/22 2,460 2,500 2,460 2,470 34,000
1988/10/21 2,500 2,500 2,480 2,490 83,000
1988/10/20 2,500 2,510 2,450 2,450 75,000
1988/10/19 2,500 2,500 2,410 2,410 59,000
1988/10/18 2,550 2,550 2,510 2,510 64,000
1988/10/17 2,540 2,550 2,530 2,540 100,000
1988/10/14 2,500 2,550 2,430 2,500 78,000
1988/10/13 2,420 2,460 2,420 2,420 83,000
1988/10/12 2,430 2,470 2,430 2,450 51,000
1988/10/11 2,480 2,550 2,420 2,550 39,000
1988/10/07 2,480 2,480 2,410 2,410 37,000
1988/10/06 2,550 2,600 2,410 2,500 85,000
1988/10/05 2,560 2,580 2,550 2,580 47,000
1988/10/04 2,560 2,600 2,560 2,600 109,000
1988/10/03 2,580 2,580 2,560 2,560 13,000
1988/10/01 2,550 2,600 2,550 2,600 22,000
1988/09/30 2,610 2,620 2,560 2,620 56,000
1988/09/29 2,600 2,630 2,550 2,610 96,000
1988/09/28 2,680 2,680 2,600 2,670 123,000
1988/09/27 2,630 2,680 2,610 2,670 199,000
1988/09/26 2,600 2,640 2,580 2,640 71,000
1988/09/24 2,630 2,630 2,580 2,630 49,000
1988/09/22 2,640 2,650 2,590 2,620 124,000
1988/09/21 2,570 2,620 2,500 2,620 65,000
1988/09/20 2,630 2,630 2,550 2,550 156,000
1988/09/19 2,650 2,660 2,630 2,630 142,000
1988/09/16 2,630 2,640 2,610 2,630 213,000
1988/09/14 2,570 2,630 2,570 2,630 164,000
1988/09/13 2,570 2,580 2,550 2,560 194,000
1988/09/12 2,540 2,560 2,510 2,560 155,000
1988/09/09 2,540 2,540 2,470 2,500 45,000
1988/09/08 2,540 2,540 2,530 2,540 43,000
1988/09/07 2,550 2,550 2,470 2,540 66,000
1988/09/06 2,460 2,510 2,430 2,510 39,000
1988/09/05 2,540 2,550 2,400 2,410 135,000
1988/09/03 2,530 2,530 2,530 2,530 44,000
1988/09/02 2,490 2,500 2,480 2,500 63,000
1988/09/01 2,520 2,520 2,470 2,470 110,000
1988/08/31 2,500 2,550 2,500 2,550 59,000
1988/08/30 2,480 2,480 2,460 2,480 26,000
1988/08/29 2,540 2,550 2,420 2,450 123,000
1988/08/27 2,510 2,550 2,510 2,540 33,000
1988/08/26 2,560 2,560 2,510 2,510 103,000
1988/08/25 2,560 2,590 2,540 2,590 62,000
1988/08/24 2,630 2,640 2,550 2,640 149,000
1988/08/23 2,600 2,640 2,570 2,630 120,000
1988/08/22 2,670 2,680 2,610 2,680 161,000
1988/08/19 2,650 2,720 2,630 2,710 459,000
1988/08/18 2,650 2,650 2,610 2,610 154,000
1988/08/17 2,590 2,650 2,580 2,650 336,000
1988/08/16 2,530 2,590 2,520 2,520 51,000
1988/08/15 2,580 2,600 2,540 2,600 270,000
1988/08/12 2,580 2,620 2,500 2,620 452,000
1988/08/11 2,370 2,500 2,320 2,500 89,000
1988/08/10 2,490 2,490 2,400 2,400 349,000
1988/08/09 2,550 2,550 2,480 2,490 181,000
1988/08/08 2,650 2,700 2,510 2,510 225,000
1988/08/06 2,790 2,790 2,610 2,650 683,000
1988/08/05 2,390 2,790 2,380 2,790 820,000
1988/08/04 2,380 2,390 2,370 2,390 97,000
1988/08/03 2,370 2,390 2,350 2,380 205,000
1988/08/02 2,340 2,380 2,260 2,360 174,000
1988/08/01 2,350 2,350 2,290 2,340 55,000
1988/07/30 2,270 2,350 2,230 2,350 91,000
1988/07/29 2,350 2,350 2,230 2,230 71,000
1988/07/28 2,270 2,350 2,270 2,310 96,000
1988/07/27 2,250 2,300 2,230 2,260 144,000
1988/07/26 2,250 2,250 2,220 2,250 54,000
1988/07/25 2,190 2,200 2,190 2,200 24,000
1988/07/23 2,200 2,200 2,190 2,200 36,000
1988/07/22 2,280 2,340 2,230 2,230 117,000
1988/07/21 2,320 2,350 2,320 2,330 164,000
1988/07/20 2,240 2,320 2,200 2,320 37,000
1988/07/19 2,150 2,280 2,140 2,280 132,000
1988/07/18 2,280 2,290 2,260 2,270 165,000
1988/07/15 2,350 2,350 2,280 2,350 137,000
1988/07/14 2,350 2,360 2,310 2,310 119,000
1988/07/13 2,390 2,390 2,340 2,380 224,000
1988/07/12 2,350 2,390 2,330 2,390 97,000
1988/07/11 2,390 2,390 2,320 2,380 320,000
1988/07/08 2,300 2,380 2,300 2,350 209,000
1988/07/07 2,180 2,290 2,180 2,260 115,000
1988/07/06 2,220 2,220 2,150 2,160 91,000
1988/07/05 2,210 2,220 2,150 2,150 110,000
1988/07/04 2,280 2,280 2,200 2,200 30,000
1988/07/02 2,190 2,200 2,190 2,200 2,000
1988/07/01 2,220 2,220 2,100 2,100 79,000
1988/06/30 2,250 2,250 2,220 2,220 59,000
1988/06/29 2,270 2,280 2,220 2,220 136,000
1988/06/28 2,240 2,270 2,200 2,270 161,000
1988/06/27 2,300 2,300 2,280 2,280 67,000
1988/06/25 2,300 2,300 2,300 2,300 131,000
1988/06/24 2,330 2,330 2,290 2,300 102,000
1988/06/23 2,350 2,350 2,300 2,320 105,000
1988/06/22 2,390 2,390 2,350 2,350 157,000
1988/06/21 2,370 2,370 2,330 2,350 110,000
1988/06/20 2,410 2,410 2,360 2,370 89,000
1988/06/17 2,390 2,410 2,350 2,400 451,000
1988/06/16 2,320 2,370 2,320 2,370 136,000
1988/06/15 2,330 2,380 2,320 2,350 216,000
1988/06/14 2,300 2,350 2,290 2,350 237,000
1988/06/13 2,220 2,300 2,220 2,300 154,000
1988/06/10 2,290 2,290 2,260 2,260 412,000
1988/06/09 2,180 2,310 2,180 2,260 405,000
1988/06/08 2,200 2,200 2,170 2,170 89,000
1988/06/07 2,210 2,220 2,210 2,210 43,000
1988/06/06 2,210 2,230 2,210 2,230 78,000
1988/06/04 2,220 2,220 2,210 2,220 32,000
1988/06/03 2,220 2,220 2,210 2,220 106,000
1988/06/02 2,210 2,240 2,210 2,220 89,000
1988/06/01 2,200 2,220 2,190 2,210 72,000
1988/05/31 2,200 2,220 2,190 2,220 69,000
1988/05/30 2,170 2,200 2,170 2,200 3,000
1988/05/28 2,200 2,200 2,170 2,200 96,000
1988/05/27 2,200 2,220 2,200 2,200 192,000
1988/05/26 2,230 2,240 2,200 2,200 131,000
1988/05/25 2,130 2,200 2,130 2,200 293,000
1988/05/24 2,100 2,100 2,060 2,100 68,000
1988/05/23 2,130 2,130 2,100 2,100 124,000
1988/05/20 2,160 2,190 2,130 2,140 61,000
1988/05/19 2,190 2,200 2,180 2,200 66,000
1988/05/18 2,220 2,230 2,190 2,200 128,000
1988/05/17 2,270 2,270 2,250 2,260 93,000
1988/05/16 2,250 2,260 2,240 2,250 66,000
1988/05/13 2,260 2,260 2,220 2,250 36,000
1988/05/12 2,230 2,260 2,230 2,250 29,000
1988/05/11 2,220 2,280 2,220 2,270 89,000
1988/05/10 2,220 2,250 2,220 2,230 45,000
1988/05/09 2,230 2,290 2,220 2,220 112,000
1988/05/07 2,250 2,250 2,230 2,230 35,000
1988/05/06 2,280 2,280 2,240 2,250 83,000
1988/05/02 2,260 2,300 2,260 2,300 52,000
1988/04/30 2,250 2,300 2,250 2,300 122,000
1988/04/28 2,300 2,310 2,250 2,260 125,000
1988/04/27 2,350 2,370 2,280 2,300 120,000
1988/04/26 2,350 2,370 2,310 2,370 322,000
1988/04/25 2,370 2,400 2,340 2,390 181,000
1988/04/23 2,350 2,400 2,340 2,370 302,000
1988/04/22 2,200 2,360 2,200 2,340 633,000
1988/04/21 2,190 2,200 2,160 2,200 125,000
1988/04/20 2,140 2,200 2,130 2,150 100,000
1988/04/19 2,210 2,220 2,150 2,180 232,000
1988/04/18 2,250 2,290 2,240 2,250 215,000
1988/04/15 2,210 2,280 2,210 2,210 404,000
1988/04/14 2,210 2,290 2,210 2,290 354,000
1988/04/13 2,210 2,300 2,210 2,250 821,000
1988/04/12 2,250 2,280 2,210 2,250 348,000
1988/04/11 2,200 2,290 2,170 2,290 601,000
1988/04/08 2,050 2,200 2,040 2,200 653,000
1988/04/07 2,050 2,100 2,000 2,000 335,000
1988/04/06 1,950 2,040 1,950 1,980 478,000
1988/04/05 1,950 1,950 1,920 1,930 80,000
1988/04/04 1,910 1,950 1,910 1,950 32,000
1988/04/02 1,940 1,940 1,900 1,900 6,000
1988/04/01 1,960 1,960 1,900 1,920 39,000
1988/03/31 1,940 1,940 1,910 1,920 96,000
1988/03/30 1,960 1,970 1,900 1,900 101,000
1988/03/29 1,920 1,950 1,890 1,930 78,000
1988/03/28 1,890 1,940 1,890 1,900 92,000
1988/03/26 1,950 1,950 1,900 1,950 71,000
1988/03/25 1,980 1,980 1,950 1,950 220,000
1988/03/24 1,950 2,030 1,930 2,000 478,000
1988/03/23 1,900 1,930 1,890 1,930 178,000
1988/03/22 1,860 1,900 1,850 1,850 128,000
1988/03/18 1,840 1,900 1,820 1,860 110,000
1988/03/17 1,840 1,840 1,800 1,810 78,000
1988/03/16 1,830 1,830 1,820 1,830 105,000
1988/03/15 1,830 1,830 1,790 1,790 47,000
1988/03/14 1,880 1,880 1,830 1,830 74,000
1988/03/11 1,890 1,900 1,880 1,880 97,000
1988/03/10 1,880 1,900 1,840 1,900 173,000
1988/03/09 1,870 1,890 1,850 1,890 259,000
1988/03/08 1,880 1,890 1,850 1,870 75,000
1988/03/07 1,880 1,900 1,870 1,870 51,000
1988/03/05 1,910 1,910 1,880 1,880 43,000
1988/03/04 1,920 1,920 1,900 1,900 130,000
1988/03/03 1,880 1,920 1,870 1,900 254,000
1988/03/02 1,880 1,900 1,870 1,880 111,000
1988/03/01 1,860 1,900 1,850 1,880 86,000
1988/02/29 1,880 1,880 1,810 1,870 89,000
1988/02/27 1,900 1,900 1,880 1,900 118,000
1988/02/26 1,750 1,870 1,750 1,850 191,000
1988/02/25 1,880 1,880 1,750 1,750 142,000
1988/02/24 1,850 1,850 1,830 1,850 462,000
1988/02/23 1,880 1,890 1,860 1,870 69,000
1988/02/22 1,900 1,910 1,880 1,900 268,000
1988/02/19 1,920 1,920 1,880 1,900 343,000
1988/02/18 1,910 1,980 1,860 1,950 977,000
1988/02/17 1,780 1,970 1,760 1,950 966,000
1988/02/16 1,700 1,750 1,700 1,740 332,000
1988/02/15 1,750 1,750 1,700 1,710 169,000
1988/02/12 1,700 1,730 1,660 1,660 91,000
1988/02/10 1,750 1,750 1,680 1,700 108,000
1988/02/09 1,730 1,730 1,700 1,730 127,000
1988/02/08 1,750 1,750 1,720 1,740 112,000
1988/02/06 1,760 1,760 1,720 1,720 83,000
1988/02/05 1,700 1,770 1,700 1,750 323,000
1988/02/04 1,610 1,670 1,600 1,670 292,000
1988/02/03 1,600 1,640 1,600 1,630 26,000
1988/02/02 1,600 1,610 1,570 1,570 50,000
1988/02/01 1,680 1,680 1,590 1,590 41,000
1988/01/30 1,630 1,650 1,570 1,650 83,000
1988/01/29 1,640 1,640 1,600 1,630 103,000
1988/01/28 1,620 1,660 1,600 1,630 287,000
1988/01/27 1,640 1,650 1,600 1,600 168,000
1988/01/26 1,600 1,650 1,600 1,650 137,000
1988/01/25 1,560 1,580 1,540 1,580 63,000
1988/01/23 1,560 1,580 1,560 1,560 44,000
1988/01/22 1,580 1,590 1,560 1,560 115,000
1988/01/21 1,560 1,580 1,550 1,580 187,000
1988/01/20 1,580 1,580 1,550 1,580 112,000
1988/01/19 1,600 1,620 1,560 1,610 60,000
1988/01/18 1,600 1,610 1,600 1,600 131,000
1988/01/14 1,550 1,580 1,550 1,570 73,000
1988/01/13 1,530 1,570 1,530 1,570 74,000
1988/01/12 1,530 1,560 1,530 1,560 56,000
1988/01/11 1,500 1,520 1,490 1,500 59,000
1988/01/08 1,500 1,500 1,490 1,490 63,000
1988/01/07 1,500 1,510 1,490 1,500 53,000
1988/01/06 1,490 1,500 1,470 1,490 27,000
1988/01/05 1,480 1,490 1,470 1,490 68,000
1988/01/04 1,420 1,420 1,400 1,420 28,000

このページの先頭へ