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
1998/12/30 977 990 942 951 231,000
1998/12/29 978 980 970 977 160,000
1998/12/28 981 986 981 981 380,000
1998/12/25 991 992 989 991 212,000
1998/12/24 1,010 1,010 986 990 247,000
1998/12/22 1,012 1,020 998 1,000 274,000
1998/12/21 1,004 1,020 1,004 1,020 309,000
1998/12/18 993 1,000 992 995 384,000
1998/12/17 998 1,001 990 992 377,000
1998/12/16 989 1,000 980 1,000 697,000
1998/12/15 1,030 1,034 1,028 1,029 544,000
1998/12/14 1,020 1,040 1,020 1,030 181,000
1998/12/11 1,035 1,052 1,035 1,040 613,000
1998/12/10 1,032 1,063 1,021 1,045 413,000
1998/12/09 999 1,049 991 1,018 627,000
1998/12/08 985 991 983 985 199,000
1998/12/07 985 995 980 980 135,000
1998/12/04 985 995 976 977 58,000
1998/12/03 989 1,005 981 1,005 399,000
1998/12/02 1,010 1,026 990 1,009 323,000
1998/12/01 1,026 1,026 1,006 1,013 280,000
1998/11/30 1,051 1,052 1,026 1,026 195,000
1998/11/27 1,060 1,072 1,042 1,051 365,000
1998/11/26 1,034 1,074 1,021 1,074 668,000
1998/11/25 1,000 1,020 990 1,014 514,000
1998/11/24 1,000 1,004 986 1,000 604,000
1998/11/20 980 995 961 985 397,000
1998/11/19 965 965 933 940 163,000
1998/11/18 979 979 965 965 111,000
1998/11/17 985 985 973 982 171,000
1998/11/16 975 980 970 975 461,000
1998/11/13 960 970 955 970 395,000
1998/11/12 945 965 944 965 354,000
1998/11/11 918 945 918 945 217,000
1998/11/10 922 946 922 928 173,000
1998/11/09 945 945 912 912 64,000
1998/11/06 950 950 933 950 70,000
1998/11/05 960 960 935 959 266,000
1998/11/04 940 958 931 958 673,000
1998/11/02 896 945 894 922 373,000
1998/10/30 877 880 871 876 180,000
1998/10/29 875 880 871 877 197,000
1998/10/28 891 893 877 880 224,000
1998/10/27 900 904 890 899 241,000
1998/10/26 939 939 925 930 380,000
1998/10/23 955 961 945 945 306,000
1998/10/22 970 981 950 965 512,000
1998/10/21 917 960 907 951 626,000
1998/10/20 898 898 881 887 439,000
1998/10/19 914 918 886 905 300,000
1998/10/16 950 950 921 921 324,000
1998/10/15 935 935 913 920 429,000
1998/10/14 951 971 945 945 850,000
1998/10/13 989 989 970 971 495,000
1998/10/12 906 999 906 990 638,000
1998/10/09 881 908 881 904 209,000
1998/10/08 918 918 880 880 425,000
1998/10/07 847 924 847 924 259,000
1998/10/06 836 850 833 836 206,000
1998/10/05 841 841 830 836 261,000
1998/10/02 805 855 805 836 348,000
1998/10/01 841 841 800 805 380,000
1998/09/30 879 894 869 871 338,000
1998/09/29 890 900 882 887 395,000
1998/09/28 840 900 840 899 388,000
1998/09/25 810 839 810 825 112,000
1998/09/24 830 840 828 840 232,000
1998/09/22 792 810 792 805 436,000
1998/09/21 803 808 792 796 527,000
1998/09/18 841 848 801 803 510,000
1998/09/17 865 875 850 851 178,000
1998/09/16 889 889 870 875 230,000
1998/09/14 870 870 841 859 310,000
1998/09/11 865 878 865 875 588,000
1998/09/10 927 937 865 878 713,000
1998/09/09 934 944 921 927 481,000
1998/09/08 940 949 924 927 318,000
1998/09/07 927 950 919 950 237,000
1998/09/04 935 949 925 933 258,000
1998/09/03 931 948 930 939 116,000
1998/09/02 939 953 939 940 186,000
1998/09/01 925 958 915 958 154,000
1998/08/31 944 965 935 965 185,000
1998/08/28 899 925 885 925 525,000
1998/08/27 950 950 910 929 406,000
1998/08/26 975 975 950 970 226,000
1998/08/25 955 971 955 971 730,000
1998/08/24 935 965 935 955 804,000
1998/08/21 944 979 944 955 488,000
1998/08/20 985 985 920 944 2,343,000
1998/08/19 995 1,002 960 985 1,436,000
1998/08/18 1,005 1,019 1,005 1,013 340,000
1998/08/17 985 997 975 997 326,000
1998/08/14 990 995 980 985 206,000
1998/08/13 982 1,002 982 999 165,000
1998/08/12 982 1,000 982 1,000 202,000
1998/08/11 1,014 1,017 989 992 518,000
1998/08/10 1,044 1,044 1,015 1,015 223,000
1998/08/07 1,049 1,049 1,038 1,039 212,000
1998/08/06 1,070 1,071 1,050 1,055 102,000
1998/08/05 1,051 1,060 1,050 1,057 388,000
1998/08/04 1,115 1,115 1,060 1,069 262,000
1998/08/03 1,120 1,125 1,113 1,125 616,000
1998/07/31 1,119 1,121 1,100 1,120 1,043,000
1998/07/30 1,121 1,135 1,116 1,120 261,000
1998/07/29 1,120 1,121 1,107 1,120 426,000
1998/07/28 1,119 1,123 1,105 1,122 224,000
1998/07/27 1,122 1,124 1,111 1,121 350,000
1998/07/24 1,099 1,120 1,099 1,120 94,000
1998/07/23 1,080 1,110 1,075 1,100 344,000
1998/07/22 1,110 1,124 1,089 1,100 621,000
1998/07/21 1,080 1,124 1,080 1,120 349,000
1998/07/17 1,109 1,115 1,108 1,110 468,000
1998/07/16 1,100 1,120 1,093 1,120 297,000
1998/07/15 1,100 1,101 1,082 1,095 612,000
1998/07/14 1,095 1,100 1,084 1,100 625,000
1998/07/13 1,046 1,075 1,031 1,075 385,000
1998/07/10 1,099 1,100 1,061 1,062 407,000
1998/07/09 1,120 1,122 1,087 1,096 307,000
1998/07/08 1,150 1,150 1,115 1,115 505,000
1998/07/07 1,118 1,145 1,108 1,130 634,000
1998/07/06 1,120 1,120 1,093 1,108 219,000
1998/07/03 1,070 1,120 1,050 1,100 630,000
1998/07/02 1,100 1,120 1,080 1,090 801,000
1998/07/01 1,040 1,090 1,029 1,090 844,000
1998/06/30 999 1,046 998 1,046 850,000
1998/06/29 979 994 979 984 165,000
1998/06/26 970 978 962 978 260,000
1998/06/25 952 970 950 961 231,000
1998/06/24 950 960 945 955 290,000
1998/06/23 945 952 944 950 609,000
1998/06/22 950 953 943 945 506,000
1998/06/19 943 957 942 946 333,000
1998/06/18 920 955 920 953 588,000
1998/06/17 890 900 888 895 360,000
1998/06/16 915 916 885 886 556,000
1998/06/15 914 920 910 915 125,000
1998/06/12 903 915 900 914 703,000
1998/06/11 910 911 900 903 312,000
1998/06/10 942 946 933 940 410,000
1998/06/09 952 960 937 942 135,000
1998/06/08 940 943 938 942 174,000
1998/06/05 950 952 938 946 127,000
1998/06/04 955 966 955 962 119,000
1998/06/03 958 960 945 954 226,000
1998/06/02 963 970 959 968 148,000
1998/06/01 968 973 955 973 409,000
1998/05/29 980 981 974 978 537,000
1998/05/28 950 980 950 980 200,000
1998/05/27 953 963 945 950 164,000
1998/05/26 980 982 971 973 290,000
1998/05/25 980 983 970 981 266,000
1998/05/22 1,005 1,005 968 980 278,000
1998/05/21 990 1,010 983 995 519,000
1998/05/20 985 995 980 990 173,000
1998/05/19 951 1,002 951 985 620,000
1998/05/18 940 957 937 951 519,000
1998/05/15 904 945 904 935 543,000
1998/05/14 919 926 901 915 323,000
1998/05/13 913 918 902 916 508,000
1998/05/12 916 921 910 913 801,000
1998/05/11 911 914 903 909 501,000
1998/05/08 923 923 905 911 539,000
1998/05/07 920 925 899 900 430,000
1998/05/06 961 961 931 939 270,000
1998/05/01 953 975 952 961 249,000
1998/04/30 933 950 930 950 380,000
1998/04/28 944 955 932 933 146,000
1998/04/27 960 970 960 962 157,000
1998/04/24 978 992 960 960 551,000
1998/04/23 910 920 908 917 330,000
1998/04/22 942 942 916 918 330,000
1998/04/21 920 950 919 942 303,000
1998/04/20 951 961 940 950 227,000
1998/04/17 985 985 951 983 383,000
1998/04/16 1,004 1,004 973 975 311,000
1998/04/15 1,020 1,030 1,000 1,000 336,000
1998/04/14 1,010 1,010 999 999 112,000
1998/04/13 1,010 1,010 999 1,005 177,000
1998/04/10 1,010 1,030 990 1,010 612,000
1998/04/09 965 1,020 964 1,010 658,000
1998/04/08 926 975 925 953 449,000
1998/04/07 910 928 901 906 143,000
1998/04/06 875 905 875 900 315,000
1998/04/03 880 880 835 865 364,000
1998/04/02 902 903 880 880 572,000
1998/04/01 940 940 910 910 662,000
1998/03/31 975 975 940 951 466,000
1998/03/30 1,000 1,010 976 991 404,000
1998/03/27 1,000 1,020 980 980 455,000
1998/03/26 960 992 956 992 259,000
1998/03/25 922 931 896 925 665,000
1998/03/24 931 931 916 923 645,000
1998/03/23 990 993 971 971 444,000
1998/03/20 995 1,000 981 990 468,000
1998/03/19 1,000 1,000 990 995 172,000
1998/03/18 1,000 1,010 990 995 377,000
1998/03/17 1,010 1,030 990 990 576,000
1998/03/16 1,020 1,030 999 1,000 491,000
1998/03/13 1,000 1,030 1,000 1,020 568,000
1998/03/12 1,030 1,040 1,010 1,020 451,000
1998/03/11 1,060 1,090 1,060 1,070 511,000
1998/03/10 1,090 1,090 1,050 1,050 392,000
1998/03/09 1,130 1,130 1,090 1,090 536,000
1998/03/06 1,130 1,130 1,120 1,120 235,000
1998/03/05 1,140 1,150 1,120 1,120 358,000
1998/03/04 1,130 1,130 1,100 1,130 230,000
1998/03/03 1,140 1,150 1,110 1,150 221,000
1998/03/02 1,110 1,140 1,110 1,130 325,000
1998/02/27 1,040 1,090 1,040 1,080 405,000
1998/02/26 1,010 1,030 1,000 1,030 105,000
1998/02/25 985 1,000 981 1,000 243,000
1998/02/24 1,030 1,030 992 992 236,000
1998/02/23 1,050 1,050 1,020 1,030 507,000
1998/02/20 1,010 1,060 1,000 1,050 307,000
1998/02/19 990 1,010 990 992 205,000
1998/02/18 1,030 1,040 1,000 1,000 213,000
1998/02/17 1,050 1,050 1,010 1,030 181,000
1998/02/16 1,030 1,060 1,030 1,050 148,000
1998/02/13 1,090 1,090 1,070 1,080 411,000
1998/02/12 1,100 1,130 1,070 1,080 478,000
1998/02/10 1,080 1,150 1,080 1,100 1,217,000
1998/02/09 1,020 1,060 1,020 1,060 1,496,000
1998/02/06 1,010 1,020 995 1,000 489,000
1998/02/05 1,000 1,030 992 1,010 713,000
1998/02/04 994 1,000 978 990 240,000
1998/02/03 961 999 961 994 501,000
1998/02/02 973 978 943 953 794,000
1998/01/30 1,020 1,020 970 983 561,000
1998/01/29 1,040 1,050 1,000 1,040 1,080,000
1998/01/28 1,110 1,140 1,060 1,060 1,129,000
1998/01/27 920 1,010 918 1,010 1,421,000
1998/01/26 910 910 910 910 244,000
1998/01/23 797 830 797 810 807,000
1998/01/22 755 783 755 783 580,000
1998/01/21 776 785 732 749 635,000
1998/01/20 791 804 773 786 820,000
1998/01/19 801 801 793 801 399,000
1998/01/16 651 710 651 702 605,000
1998/01/14 651 657 637 646 607,000
1998/01/13 676 679 651 651 377,000
1998/01/12 650 680 642 674 310,000
1998/01/09 685 688 650 655 712,000
1998/01/08 700 737 685 685 911,000
1998/01/07 708 718 698 698 715,000
1998/01/06 772 773 748 748 406,000
1998/01/05 780 790 778 778 85,000

このページの先頭へ