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
2004/12/30 990 990 984 986 308,000
2004/12/29 979 988 969 981 1,167,000
2004/12/28 961 972 956 970 854,000
2004/12/27 968 969 952 961 563,000
2004/12/24 964 969 958 969 786,000
2004/12/22 967 967 944 951 1,512,000
2004/12/21 944 953 943 947 1,282,000
2004/12/20 936 944 928 941 1,518,000
2004/12/17 917 943 914 935 1,602,000
2004/12/16 918 923 904 914 1,025,000
2004/12/15 930 930 920 923 1,891,000
2004/12/14 897 909 890 903 1,650,000
2004/12/13 905 907 891 892 1,480,000
2004/12/10 905 913 902 909 4,523,000
2004/12/09 934 934 905 913 1,694,000
2004/12/08 920 931 916 929 2,254,000
2004/12/07 951 954 933 937 1,681,000
2004/12/06 963 970 948 952 1,891,000
2004/12/03 975 985 973 974 858,000
2004/12/02 959 975 956 971 1,305,000
2004/12/01 952 953 943 948 1,494,000
2004/11/30 968 981 967 976 887,000
2004/11/29 963 980 963 977 992,000
2004/11/26 972 980 963 963 1,574,000
2004/11/25 987 990 967 981 2,603,000
2004/11/24 985 1,003 984 1,002 1,488,000
2004/11/22 998 1,005 977 994 1,480,000
2004/11/19 1,010 1,019 1,002 1,013 1,120,000
2004/11/18 1,006 1,018 1,004 1,008 905,000
2004/11/17 1,009 1,015 1,003 1,007 1,161,000
2004/11/16 1,013 1,015 1,006 1,012 1,322,000
2004/11/15 982 1,015 982 1,014 1,730,000
2004/11/12 966 983 966 982 1,789,000
2004/11/11 974 985 966 966 1,358,000
2004/11/10 970 977 965 968 848,000
2004/11/09 970 979 966 968 1,434,000
2004/11/08 977 985 972 973 1,177,000
2004/11/05 950 975 950 973 2,143,000
2004/11/04 956 977 955 957 3,585,000
2004/11/02 914 927 910 926 1,532,000
2004/11/01 900 913 895 904 756,000
2004/10/29 912 912 900 908 1,100,000
2004/10/28 900 925 899 922 1,616,000
2004/10/27 920 921 894 898 2,124,000
2004/10/26 902 913 902 910 1,680,000
2004/10/25 931 931 915 920 1,388,000
2004/10/22 934 950 934 941 730,000
2004/10/21 945 950 930 933 1,433,000
2004/10/20 962 962 950 951 2,314,000
2004/10/19 950 964 950 953 1,108,000
2004/10/18 960 962 947 948 1,056,000
2004/10/15 946 955 933 951 1,226,000
2004/10/14 967 971 952 952 1,896,000
2004/10/13 960 975 958 959 1,885,000
2004/10/12 945 965 939 951 2,069,000
2004/10/08 962 973 951 955 2,482,000
2004/10/07 975 977 969 972 1,111,000
2004/10/06 961 974 957 972 848,000
2004/10/05 959 974 957 968 976,000
2004/10/04 962 971 952 969 1,666,000
2004/10/01 937 952 931 948 1,823,000
2004/09/30 905 930 905 917 2,064,000
2004/09/29 925 938 913 915 1,924,000
2004/09/28 911 914 890 905 1,586,000
2004/09/27 912 912 885 901 1,235,000
2004/09/24 901 909 894 902 1,393,000
2004/09/22 915 923 902 913 967,000
2004/09/21 923 926 912 912 1,216,000
2004/09/17 929 933 918 926 1,866,000
2004/09/16 924 943 923 928 2,156,000
2004/09/15 933 937 922 923 1,658,000
2004/09/14 950 950 933 934 1,401,000
2004/09/13 947 958 938 951 1,460,000
2004/09/10 955 962 927 942 6,964,000
2004/09/09 990 991 966 975 1,913,000
2004/09/08 1,000 1,006 991 993 1,164,000
2004/09/07 1,006 1,007 988 1,001 1,688,000
2004/09/06 991 1,009 980 1,006 1,753,000
2004/09/03 998 999 975 989 1,910,000
2004/09/02 1,006 1,012 988 994 1,171,000
2004/09/01 998 1,003 989 998 1,570,000
2004/08/31 1,007 1,009 989 997 709,000
2004/08/30 1,010 1,016 1,003 1,010 692,000
2004/08/27 1,016 1,022 1,004 1,019 927,000
2004/08/26 1,028 1,039 1,012 1,014 999,000
2004/08/25 1,000 1,019 997 1,016 1,283,000
2004/08/24 999 1,003 977 994 1,028,000
2004/08/23 1,000 1,011 982 996 763,000
2004/08/20 972 995 972 992 1,354,000
2004/08/19 975 988 970 982 1,264,000
2004/08/18 963 971 945 961 1,385,000
2004/08/17 965 970 956 960 981,000
2004/08/16 959 965 933 951 1,545,000
2004/08/13 991 995 965 966 2,005,000
2004/08/12 1,008 1,017 996 996 1,412,000
2004/08/11 987 1,014 985 1,008 2,086,000
2004/08/10 951 978 945 978 1,857,000
2004/08/09 948 956 935 952 1,148,000
2004/08/06 956 968 955 964 1,225,000
2004/08/05 982 984 963 973 2,306,000
2004/08/04 993 994 951 979 2,392,000
2004/08/03 1,039 1,039 1,000 1,006 1,386,000
2004/08/02 1,053 1,053 1,029 1,040 1,888,000
2004/07/30 1,018 1,036 1,008 1,036 1,516,000
2004/07/29 1,024 1,024 987 1,002 2,667,000
2004/07/28 1,033 1,035 1,014 1,024 2,281,000
2004/07/27 1,035 1,038 1,006 1,008 1,838,000
2004/07/26 1,026 1,044 1,026 1,039 1,245,000
2004/07/23 1,055 1,060 1,029 1,043 2,660,000
2004/07/22 1,072 1,072 1,053 1,067 1,535,000
2004/07/21 1,070 1,098 1,070 1,089 2,323,000
2004/07/20 1,063 1,076 1,048 1,061 2,293,000
2004/07/16 1,104 1,105 1,066 1,083 4,059,000
2004/07/15 1,121 1,133 1,111 1,124 1,413,000
2004/07/14 1,167 1,168 1,115 1,130 1,143,000
2004/07/13 1,151 1,160 1,135 1,150 1,030,000
2004/07/12 1,167 1,167 1,140 1,155 1,582,000
2004/07/09 1,132 1,157 1,132 1,149 1,580,000
2004/07/08 1,129 1,152 1,128 1,132 1,413,000
2004/07/07 1,100 1,142 1,091 1,133 2,990,000
2004/07/06 1,150 1,162 1,127 1,134 2,225,000
2004/07/05 1,177 1,178 1,143 1,149 2,389,000
2004/07/02 1,212 1,212 1,185 1,197 2,536,000
2004/07/01 1,270 1,275 1,231 1,232 1,644,000
2004/06/30 1,258 1,268 1,252 1,262 1,075,000
2004/06/29 1,256 1,278 1,256 1,276 766,000
2004/06/28 1,259 1,275 1,258 1,269 1,082,000
2004/06/25 1,255 1,260 1,233 1,258 670,000
2004/06/24 1,270 1,275 1,244 1,255 1,296,000
2004/06/23 1,261 1,273 1,234 1,252 2,371,000
2004/06/22 1,272 1,272 1,251 1,260 1,737,000
2004/06/21 1,259 1,288 1,259 1,271 1,772,000
2004/06/18 1,287 1,295 1,248 1,261 1,735,000
2004/06/17 1,342 1,342 1,297 1,304 1,611,000
2004/06/16 1,301 1,340 1,301 1,340 2,879,000
2004/06/15 1,344 1,355 1,310 1,315 1,587,000
2004/06/14 1,335 1,372 1,331 1,355 1,022,000
2004/06/11 1,346 1,364 1,330 1,351 4,087,000
2004/06/10 1,294 1,340 1,285 1,326 3,112,000
2004/06/09 1,297 1,298 1,268 1,293 2,197,000
2004/06/08 1,258 1,322 1,245 1,317 3,962,000
2004/06/07 1,219 1,245 1,203 1,238 1,305,000
2004/06/04 1,211 1,220 1,181 1,208 1,649,000
2004/06/03 1,241 1,258 1,203 1,209 1,473,000
2004/06/02 1,242 1,245 1,214 1,240 807,000
2004/06/01 1,222 1,250 1,212 1,242 1,342,000
2004/05/31 1,232 1,242 1,194 1,207 1,723,000
2004/05/28 1,219 1,242 1,218 1,218 888,000
2004/05/27 1,226 1,239 1,215 1,218 743,000
2004/05/26 1,232 1,246 1,229 1,237 1,192,000
2004/05/25 1,241 1,250 1,211 1,213 1,536,000
2004/05/24 1,233 1,279 1,232 1,260 1,261,000
2004/05/21 1,200 1,246 1,200 1,246 1,026,000
2004/05/20 1,221 1,256 1,189 1,213 1,599,000
2004/05/19 1,200 1,248 1,193 1,241 1,635,000
2004/05/18 1,144 1,182 1,144 1,182 1,403,000
2004/05/17 1,169 1,169 1,122 1,135 1,685,000
2004/05/14 1,161 1,200 1,151 1,170 3,045,000
2004/05/13 1,210 1,227 1,152 1,160 1,962,000
2004/05/12 1,165 1,238 1,156 1,228 2,438,000
2004/05/11 1,122 1,195 1,122 1,155 2,788,000
2004/05/10 1,211 1,228 1,130 1,154 2,899,000
2004/05/07 1,263 1,270 1,233 1,250 2,670,000
2004/05/06 1,327 1,328 1,270 1,270 1,231,000
2004/04/30 1,290 1,339 1,290 1,331 2,639,000
2004/04/28 1,399 1,399 1,350 1,350 2,603,000
2004/04/27 1,362 1,395 1,362 1,388 2,240,000
2004/04/26 1,358 1,388 1,349 1,382 1,714,000
2004/04/23 1,381 1,381 1,346 1,355 1,305,000
2004/04/22 1,358 1,392 1,351 1,380 3,105,000
2004/04/21 1,305 1,344 1,301 1,338 1,941,000
2004/04/20 1,290 1,312 1,280 1,305 1,853,000
2004/04/19 1,345 1,345 1,261 1,288 2,622,000
2004/04/16 1,313 1,346 1,275 1,336 2,818,000
2004/04/15 1,372 1,382 1,303 1,333 2,795,000
2004/04/14 1,304 1,438 1,303 1,371 5,177,000
2004/04/13 1,259 1,313 1,250 1,309 3,140,000
2004/04/12 1,212 1,240 1,201 1,227 1,994,000
2004/04/09 1,218 1,223 1,196 1,208 2,955,000
2004/04/08 1,186 1,220 1,175 1,215 4,275,000
2004/04/07 1,140 1,150 1,135 1,146 2,512,000
2004/04/06 1,140 1,140 1,101 1,123 2,309,000
2004/04/05 1,149 1,155 1,128 1,137 1,875,000
2004/04/02 1,192 1,200 1,149 1,156 2,374,000
2004/04/01 1,168 1,195 1,154 1,190 1,866,000
2004/03/31 1,157 1,175 1,148 1,166 1,110,000
2004/03/30 1,180 1,195 1,156 1,156 2,340,000
2004/03/29 1,168 1,168 1,124 1,136 1,627,000
2004/03/26 1,172 1,172 1,144 1,148 1,408,000
2004/03/25 1,150 1,172 1,149 1,172 2,535,000
2004/03/24 1,084 1,140 1,073 1,140 1,441,000
2004/03/23 1,078 1,087 1,050 1,085 1,875,000
2004/03/22 1,102 1,108 1,084 1,098 1,701,000
2004/03/19 1,140 1,149 1,105 1,116 2,332,000
2004/03/18 1,172 1,188 1,152 1,158 1,922,000
2004/03/17 1,120 1,171 1,120 1,152 3,997,000
2004/03/16 1,085 1,108 1,081 1,098 2,521,000
2004/03/15 1,080 1,112 1,071 1,105 3,348,000
2004/03/12 1,072 1,090 1,053 1,065 6,467,000
2004/03/11 1,031 1,043 1,018 1,032 1,355,000
2004/03/10 1,026 1,053 1,005 1,051 1,577,000
2004/03/09 1,011 1,027 1,007 1,027 1,621,000
2004/03/08 1,015 1,044 1,015 1,031 2,306,000
2004/03/05 1,050 1,065 1,018 1,027 4,318,000
2004/03/04 1,005 1,008 990 1,000 1,794,000
2004/03/03 1,012 1,035 1,007 1,017 2,787,000
2004/03/02 1,009 1,014 993 1,002 2,005,000
2004/03/01 969 1,001 955 993 2,333,000
2004/02/27 914 982 914 960 3,846,000
2004/02/26 884 910 884 909 1,470,000
2004/02/25 851 880 850 874 1,287,000
2004/02/24 860 874 854 861 945,000
2004/02/23 876 888 876 884 1,268,000
2004/02/20 890 892 873 876 687,000
2004/02/19 899 905 888 888 775,000
2004/02/18 908 910 898 899 757,000
2004/02/17 897 910 897 902 1,418,000
2004/02/16 887 904 887 901 1,442,000
2004/02/13 850 893 850 886 2,156,000
2004/02/12 835 856 835 854 1,100,000
2004/02/10 840 841 832 840 926,000
2004/02/09 853 858 830 840 1,205,000
2004/02/06 868 872 854 860 506,000
2004/02/05 852 869 842 865 789,000
2004/02/04 865 870 846 852 936,000
2004/02/03 871 878 850 865 1,470,000
2004/02/02 852 885 844 879 1,699,000
2004/01/30 827 857 827 852 1,364,000
2004/01/29 840 849 825 847 1,151,000
2004/01/28 856 858 842 851 1,053,000
2004/01/27 878 879 858 859 1,087,000
2004/01/26 880 890 875 876 2,153,000
2004/01/23 839 884 839 870 1,912,000
2004/01/22 850 856 840 850 1,618,000
2004/01/21 838 852 833 840 1,434,000
2004/01/20 837 837 829 830 1,401,000
2004/01/19 826 842 825 836 1,291,000
2004/01/16 810 818 806 813 1,196,000
2004/01/15 813 828 808 808 1,371,000
2004/01/14 812 822 808 818 1,121,000
2004/01/13 800 826 800 822 2,533,000
2004/01/09 790 795 785 790 1,589,000
2004/01/08 776 784 769 773 1,103,000
2004/01/07 770 774 761 774 842,000
2004/01/06 783 787 769 769 936,000
2004/01/05 773 777 768 773 440,000

このページの先頭へ