8233 (株)高島屋 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 376 | 376 | 376 | 376 | 16,000 | 752 |
| 1983-12-27 | 376 | 380 | 375 | 376 | 28,000 | 752 |
| 1983-12-26 | 378 | 378 | 376 | 377 | 16,000 | 754 |
| 1983-12-24 | 380 | 380 | 376 | 376 | 4,000 | 752 |
| 1983-12-23 | 376 | 382 | 376 | 380 | 38,000 | 760 |
| 1983-12-22 | 376 | 379 | 376 | 376 | 17,000 | 752 |
| 1983-12-21 | 376 | 376 | 376 | 376 | 24,000 | 752 |
| 1983-12-20 | 375 | 380 | 375 | 375 | 19,000 | 750 |
| 1983-12-19 | 375 | 376 | 375 | 375 | 13,000 | 750 |
| 1983-12-17 | 375 | 376 | 370 | 375 | 10,000 | 750 |
| 1983-12-16 | 376 | 377 | 375 | 377 | 16,000 | 754 |
| 1983-12-15 | 375 | 376 | 375 | 376 | 16,000 | 752 |
| 1983-12-14 | 375 | 375 | 375 | 375 | 29,000 | 750 |
| 1983-12-13 | 376 | 376 | 376 | 376 | 7,000 | 752 |
| 1983-12-12 | 380 | 380 | 376 | 376 | 28,000 | 752 |
| 1983-12-09 | 377 | 377 | 376 | 376 | 5,000 | 752 |
| 1983-12-08 | 376 | 380 | 376 | 376 | 35,000 | 752 |
| 1983-12-07 | 376 | 376 | 375 | 375 | 20,000 | 750 |
| 1983-12-06 | 378 | 380 | 375 | 375 | 28,000 | 750 |
| 1983-12-05 | 376 | 378 | 376 | 376 | 6,000 | 752 |
| 1983-12-03 | 376 | 376 | 375 | 375 | 5,000 | 750 |
| 1983-12-02 | 375 | 378 | 366 | 366 | 42,000 | 732 |
| 1983-12-01 | 376 | 378 | 375 | 375 | 17,000 | 750 |
| 1983-11-30 | 376 | 378 | 375 | 376 | 21,000 | 752 |
| 1983-11-29 | 379 | 379 | 375 | 375 | 13,000 | 750 |
| 1983-11-28 | 375 | 380 | 375 | 380 | 11,000 | 760 |
| 1983-11-26 | 375 | 380 | 375 | 380 | 41,000 | 760 |
| 1983-11-25 | 376 | 377 | 376 | 376 | 12,000 | 752 |
| 1983-11-24 | 376 | 376 | 376 | 376 | 25,000 | 752 |
| 1983-11-22 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 1983-11-21 | 367 | 367 | 367 | 367 | 16,000 | 734 |
| 1983-11-19 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 1983-11-18 | 375 | 377 | 375 | 377 | 10,000 | 754 |
| 1983-11-17 | 370 | 375 | 370 | 375 | 26,000 | 750 |
| 1983-11-16 | 375 | 375 | 365 | 365 | 53,000 | 730 |
| 1983-11-15 | 375 | 375 | 375 | 375 | 22,000 | 750 |
| 1983-11-14 | 377 | 377 | 375 | 375 | 29,000 | 750 |
| 1983-11-11 | 375 | 378 | 375 | 375 | 18,000 | 750 |
| 1983-11-10 | 375 | 378 | 375 | 375 | 19,000 | 750 |
| 1983-11-09 | 378 | 378 | 375 | 375 | 5,000 | 750 |
| 1983-11-08 | 375 | 378 | 375 | 378 | 22,000 | 756 |
| 1983-11-07 | 375 | 377 | 375 | 377 | 15,000 | 754 |
| 1983-11-05 | 375 | 377 | 375 | 375 | 13,000 | 750 |
| 1983-11-04 | 374 | 375 | 374 | 375 | 25,000 | 750 |
| 1983-11-02 | 377 | 377 | 375 | 375 | 36,000 | 750 |
| 1983-11-01 | 376 | 377 | 376 | 377 | 10,000 | 754 |
| 1983-10-31 | 374 | 374 | 374 | 374 | 9,000 | 748 |
| 1983-10-29 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 1983-10-28 | 374 | 375 | 374 | 375 | 13,000 | 750 |
| 1983-10-27 | 373 | 374 | 373 | 374 | 26,000 | 748 |
| 1983-10-26 | 373 | 374 | 373 | 373 | 11,000 | 746 |
| 1983-10-25 | 372 | 373 | 372 | 373 | 16,000 | 746 |
| 1983-10-24 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 1983-10-22 | 372 | 372 | 372 | 372 | 15,000 | 744 |
| 1983-10-21 | 372 | 373 | 372 | 372 | 26,000 | 744 |
| 1983-10-20 | 372 | 372 | 372 | 372 | 5,000 | 744 |
| 1983-10-19 | 372 | 372 | 365 | 365 | 22,000 | 730 |
| 1983-10-18 | 372 | 375 | 372 | 375 | 9,000 | 750 |
| 1983-10-17 | 372 | 372 | 372 | 372 | 4,000 | 744 |
| 1983-10-15 | 372 | 372 | 372 | 372 | 28,000 | 744 |
| 1983-10-14 | 372 | 374 | 372 | 372 | 20,000 | 744 |
| 1983-10-13 | 372 | 372 | 372 | 372 | 7,000 | 744 |
| 1983-10-12 | 372 | 372 | 372 | 372 | 4,000 | 744 |
| 1983-10-11 | 370 | 371 | 370 | 371 | 20,000 | 742 |
| 1983-10-07 | 370 | 370 | 370 | 370 | 33,000 | 740 |
| 1983-10-06 | 370 | 374 | 370 | 370 | 27,000 | 740 |
| 1983-10-05 | 374 | 374 | 365 | 370 | 14,000 | 740 |
| 1983-10-04 | 374 | 374 | 374 | 374 | 33,000 | 748 |
| 1983-10-03 | 370 | 370 | 370 | 370 | 14,000 | 740 |
| 1983-10-01 | 370 | 374 | 370 | 374 | 20,000 | 748 |
| 1983-09-30 | 366 | 366 | 365 | 365 | 5,000 | 730 |
| 1983-09-29 | 365 | 365 | 365 | 365 | 20,000 | 730 |
| 1983-09-28 | 365 | 369 | 360 | 365 | 39,000 | 730 |
| 1983-09-27 | 363 | 365 | 363 | 365 | 9,000 | 730 |
| 1983-09-26 | 365 | 365 | 360 | 360 | 18,000 | 720 |
| 1983-09-22 | 365 | 366 | 365 | 365 | 32,000 | 730 |
| 1983-09-21 | 365 | 365 | 365 | 365 | 8,000 | 730 |
| 1983-09-20 | 365 | 365 | 365 | 365 | 16,000 | 730 |
| 1983-09-19 | 365 | 365 | 365 | 365 | 15,000 | 730 |
| 1983-09-16 | 365 | 370 | 365 | 365 | 20,000 | 730 |
| 1983-09-14 | 365 | 370 | 365 | 370 | 33,000 | 740 |
| 1983-09-13 | 365 | 365 | 362 | 365 | 28,000 | 730 |
| 1983-09-12 | 365 | 365 | 365 | 365 | 23,000 | 730 |
| 1983-09-09 | 365 | 365 | 365 | 365 | 29,000 | 730 |
| 1983-09-08 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 1983-09-07 | 365 | 365 | 365 | 365 | 27,000 | 730 |
| 1983-09-06 | 365 | 365 | 365 | 365 | 16,000 | 730 |
| 1983-09-05 | 365 | 365 | 365 | 365 | 9,000 | 730 |
| 1983-09-03 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 1983-09-02 | 365 | 366 | 365 | 365 | 21,000 | 730 |
| 1983-09-01 | 365 | 365 | 365 | 365 | 25,000 | 730 |
| 1983-08-31 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1983-08-30 | 365 | 370 | 365 | 369 | 9,000 | 738 |
| 1983-08-29 | 365 | 365 | 362 | 365 | 27,000 | 730 |
| 1983-08-27 | 369 | 369 | 365 | 365 | 11,000 | 730 |
| 1983-08-26 | 371 | 371 | 370 | 370 | 5,000 | 740 |
| 1983-08-25 | 370 | 370 | 369 | 370 | 12,000 | 740 |
| 1983-08-24 | 370 | 370 | 370 | 370 | 12,000 | 740 |
| 1983-08-23 | 369 | 370 | 369 | 370 | 12,000 | 740 |
| 1983-08-22 | 373 | 375 | 369 | 369 | 46,000 | 738 |
| 1983-08-20 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 1983-08-19 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 1983-08-18 | 370 | 370 | 370 | 370 | 9,000 | 740 |
| 1983-08-17 | 369 | 375 | 369 | 375 | 17,000 | 750 |
| 1983-08-15 | 368 | 368 | 368 | 368 | 6,000 | 736 |
| 1983-08-12 | 368 | 368 | 368 | 368 | 6,000 | 736 |
| 1983-08-11 | 365 | 369 | 365 | 369 | 15,000 | 738 |
| 1983-08-10 | 369 | 369 | 369 | 369 | 4,000 | 738 |
| 1983-08-09 | 369 | 369 | 366 | 366 | 8,000 | 732 |
| 1983-08-06 | 370 | 370 | 370 | 370 | 11,000 | 740 |
| 1983-08-05 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 1983-08-04 | 367 | 372 | 367 | 367 | 21,000 | 734 |
| 1983-08-03 | 370 | 375 | 367 | 367 | 10,000 | 734 |
| 1983-08-02 | 367 | 367 | 367 | 367 | 4,000 | 734 |
| 1983-08-01 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 1983-07-30 | 370 | 370 | 366 | 366 | 6,000 | 732 |
| 1983-07-29 | 367 | 370 | 367 | 370 | 13,000 | 740 |
| 1983-07-28 | 370 | 370 | 365 | 370 | 11,000 | 740 |
| 1983-07-27 | 370 | 375 | 370 | 375 | 5,000 | 750 |
| 1983-07-26 | 365 | 370 | 365 | 370 | 26,000 | 740 |
| 1983-07-25 | 365 | 370 | 365 | 370 | 16,000 | 740 |
| 1983-07-23 | 365 | 370 | 365 | 365 | 6,000 | 730 |
| 1983-07-22 | 365 | 365 | 365 | 365 | 20,000 | 730 |
| 1983-07-21 | 368 | 370 | 368 | 370 | 14,000 | 740 |
| 1983-07-20 | 370 | 370 | 370 | 370 | 12,000 | 740 |
| 1983-07-19 | 369 | 370 | 369 | 370 | 6,000 | 740 |
| 1983-07-18 | 369 | 369 | 368 | 368 | 19,000 | 736 |
| 1983-07-15 | 368 | 369 | 368 | 368 | 11,000 | 736 |
| 1983-07-14 | 369 | 370 | 368 | 368 | 11,000 | 736 |
| 1983-07-13 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 1983-07-12 | 368 | 370 | 368 | 368 | 14,000 | 736 |
| 1983-07-11 | 368 | 370 | 368 | 368 | 21,000 | 736 |
| 1983-07-09 | 368 | 368 | 368 | 368 | 19,000 | 736 |
| 1983-07-08 | 368 | 368 | 368 | 368 | 8,000 | 736 |
| 1983-07-07 | 370 | 374 | 368 | 368 | 13,000 | 736 |
| 1983-07-06 | 368 | 375 | 368 | 375 | 11,000 | 750 |
| 1983-07-05 | 370 | 370 | 369 | 370 | 11,000 | 740 |
| 1983-07-04 | 370 | 375 | 370 | 370 | 27,000 | 740 |
| 1983-07-02 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1983-07-01 | 370 | 370 | 370 | 370 | 16,000 | 740 |
| 1983-06-30 | 370 | 371 | 370 | 370 | 18,000 | 740 |
| 1983-06-29 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 1983-06-28 | 371 | 371 | 370 | 370 | 5,000 | 740 |
| 1983-06-27 | 372 | 372 | 370 | 370 | 10,000 | 740 |
| 1983-06-25 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 1983-06-24 | 375 | 376 | 373 | 375 | 32,000 | 750 |
| 1983-06-23 | 378 | 378 | 378 | 378 | 6,000 | 756 |
| 1983-06-22 | 380 | 383 | 378 | 383 | 32,000 | 766 |
| 1983-06-21 | 380 | 380 | 380 | 380 | 24,000 | 760 |
| 1983-06-20 | 374 | 380 | 374 | 380 | 23,000 | 760 |
| 1983-06-17 | 373 | 373 | 373 | 373 | 9,000 | 746 |
| 1983-06-16 | 375 | 375 | 373 | 373 | 19,000 | 746 |
| 1983-06-15 | 373 | 373 | 373 | 373 | 16,000 | 746 |
| 1983-06-14 | 372 | 373 | 372 | 373 | 27,000 | 746 |
| 1983-06-13 | 375 | 375 | 371 | 375 | 13,000 | 750 |
| 1983-06-11 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1983-06-10 | 375 | 375 | 370 | 371 | 8,000 | 742 |
| 1983-06-09 | 368 | 372 | 368 | 372 | 9,000 | 744 |
| 1983-06-08 | 375 | 375 | 368 | 368 | 5,000 | 736 |
| 1983-06-07 | 368 | 375 | 368 | 370 | 16,000 | 740 |
| 1983-06-06 | 371 | 371 | 368 | 368 | 11,000 | 736 |
| 1983-06-04 | 373 | 373 | 368 | 368 | 7,000 | 736 |
| 1983-06-03 | 373 | 373 | 373 | 373 | 4,000 | 746 |
| 1983-06-02 | 378 | 378 | 378 | 378 | 10,000 | 756 |
| 1983-05-31 | 380 | 380 | 378 | 378 | 3,000 | 756 |
| 1983-05-30 | 380 | 380 | 380 | 380 | 38,000 | 760 |
| 1983-05-27 | 385 | 385 | 385 | 385 | 14,000 | 770 |
| 1983-05-26 | 388 | 390 | 385 | 390 | 140,000 | 780 |
| 1983-05-25 | 388 | 390 | 387 | 388 | 21,000 | 776 |
| 1983-05-24 | 390 | 390 | 388 | 389 | 43,000 | 778 |
| 1983-05-23 | 390 | 390 | 388 | 389 | 27,000 | 778 |
| 1983-05-20 | 389 | 392 | 389 | 392 | 86,000 | 784 |
| 1983-05-19 | 387 | 388 | 387 | 388 | 23,000 | 776 |
| 1983-05-18 | 387 | 387 | 385 | 387 | 46,000 | 774 |
| 1983-05-17 | 386 | 386 | 385 | 385 | 29,000 | 770 |
| 1983-05-16 | 385 | 387 | 385 | 387 | 21,000 | 774 |
| 1983-05-14 | 384 | 387 | 384 | 387 | 8,000 | 774 |
| 1983-05-13 | 383 | 385 | 383 | 385 | 30,000 | 770 |
| 1983-05-12 | 380 | 385 | 380 | 385 | 27,000 | 770 |
| 1983-05-11 | 380 | 380 | 380 | 380 | 32,000 | 760 |
| 1983-05-10 | 380 | 380 | 380 | 380 | 25,000 | 760 |
| 1983-05-09 | 379 | 380 | 379 | 380 | 16,000 | 760 |
| 1983-05-07 | 379 | 380 | 379 | 379 | 38,000 | 758 |
| 1983-05-06 | 378 | 379 | 378 | 379 | 19,000 | 758 |
| 1983-05-04 | 378 | 378 | 378 | 378 | 25,000 | 756 |
| 1983-05-02 | 378 | 378 | 377 | 378 | 47,000 | 756 |
| 1983-04-30 | 378 | 380 | 378 | 378 | 8,000 | 756 |
| 1983-04-28 | 378 | 378 | 378 | 378 | 10,000 | 756 |
| 1983-04-27 | 378 | 380 | 378 | 380 | 19,000 | 760 |
| 1983-04-26 | 373 | 378 | 373 | 378 | 10,000 | 756 |
| 1983-04-25 | 378 | 378 | 373 | 378 | 41,000 | 756 |
| 1983-04-23 | 378 | 379 | 378 | 378 | 16,000 | 756 |
| 1983-04-22 | 380 | 381 | 380 | 380 | 30,000 | 760 |
| 1983-04-21 | 378 | 380 | 378 | 380 | 48,000 | 760 |
| 1983-04-20 | 371 | 371 | 370 | 370 | 15,000 | 740 |
| 1983-04-19 | 378 | 380 | 378 | 378 | 8,000 | 756 |
| 1983-04-18 | 378 | 378 | 377 | 378 | 7,000 | 756 |
| 1983-04-15 | 380 | 380 | 377 | 377 | 23,000 | 754 |
| 1983-04-14 | 377 | 378 | 376 | 377 | 16,000 | 754 |
| 1983-04-13 | 375 | 380 | 375 | 376 | 27,000 | 752 |
| 1983-04-12 | 378 | 378 | 375 | 375 | 22,000 | 750 |
| 1983-04-11 | 373 | 380 | 373 | 380 | 15,000 | 760 |
| 1983-04-09 | 371 | 375 | 371 | 373 | 15,000 | 746 |
| 1983-04-08 | 376 | 376 | 370 | 370 | 9,000 | 740 |
| 1983-04-07 | 365 | 371 | 365 | 371 | 28,000 | 742 |
| 1983-04-06 | 365 | 366 | 365 | 366 | 12,000 | 732 |
| 1983-04-05 | 365 | 365 | 365 | 365 | 21,000 | 730 |
| 1983-04-04 | 365 | 365 | 364 | 364 | 21,000 | 728 |
| 1983-04-02 | 363 | 365 | 363 | 365 | 22,000 | 730 |
| 1983-04-01 | 362 | 365 | 362 | 363 | 17,000 | 726 |
| 1983-03-31 | 361 | 364 | 360 | 360 | 21,000 | 720 |
| 1983-03-30 | 362 | 362 | 360 | 360 | 8,000 | 720 |
| 1983-03-29 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 1983-03-28 | 361 | 364 | 361 | 364 | 13,000 | 728 |
| 1983-03-26 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1983-03-25 | 360 | 360 | 360 | 360 | 17,000 | 720 |
| 1983-03-24 | 360 | 364 | 360 | 360 | 24,000 | 720 |
| 1983-03-23 | 364 | 364 | 360 | 360 | 19,000 | 720 |
| 1983-03-18 | 360 | 361 | 360 | 361 | 16,000 | 722 |
| 1983-03-17 | 360 | 360 | 360 | 360 | 9,000 | 720 |
| 1983-03-16 | 360 | 360 | 360 | 360 | 13,000 | 720 |
| 1983-03-15 | 360 | 366 | 360 | 366 | 30,000 | 732 |
| 1983-03-14 | 360 | 361 | 360 | 361 | 34,000 | 722 |
| 1983-03-12 | 360 | 360 | 360 | 360 | 10,000 | 720 |
| 1983-03-10 | 366 | 366 | 360 | 361 | 8,000 | 722 |
| 1983-03-08 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 1983-03-07 | 363 | 366 | 361 | 366 | 15,000 | 732 |
| 1983-03-05 | 361 | 362 | 361 | 362 | 4,000 | 724 |
| 1983-03-04 | 361 | 361 | 360 | 360 | 3,000 | 720 |
| 1983-03-03 | 365 | 366 | 360 | 360 | 10,000 | 720 |
| 1983-03-02 | 367 | 367 | 365 | 366 | 14,000 | 732 |
| 1983-03-01 | 366 | 366 | 366 | 366 | 9,000 | 732 |
| 1983-02-28 | 366 | 370 | 366 | 370 | 15,000 | 740 |
| 1983-02-26 | 366 | 366 | 366 | 366 | 24,000 | 732 |
| 1983-02-23 | 380 | 383 | 380 | 380 | 26,000 | 760 |
| 1983-02-22 | 380 | 381 | 378 | 378 | 48,000 | 756 |
| 1983-02-21 | 379 | 381 | 379 | 381 | 26,000 | 762 |
| 1983-02-18 | 379 | 379 | 378 | 378 | 4,000 | 756 |
| 1983-02-17 | 381 | 381 | 370 | 380 | 24,000 | 760 |
| 1983-02-16 | 380 | 381 | 380 | 381 | 20,000 | 762 |
| 1983-02-15 | 380 | 381 | 380 | 381 | 29,000 | 762 |
| 1983-02-14 | 377 | 380 | 375 | 380 | 38,000 | 760 |
| 1983-02-12 | 378 | 378 | 375 | 375 | 5,000 | 750 |
| 1983-02-10 | 378 | 378 | 378 | 378 | 18,000 | 756 |
| 1983-02-09 | 376 | 380 | 376 | 380 | 10,000 | 760 |
| 1983-02-08 | 378 | 379 | 376 | 378 | 15,000 | 756 |
| 1983-02-07 | 376 | 380 | 376 | 380 | 50,000 | 760 |
| 1983-02-05 | 378 | 379 | 376 | 376 | 15,000 | 752 |
| 1983-02-04 | 378 | 378 | 378 | 378 | 5,000 | 756 |
| 1983-02-03 | 377 | 379 | 377 | 378 | 6,000 | 756 |
| 1983-02-02 | 377 | 377 | 377 | 377 | 7,000 | 754 |
| 1983-02-01 | 379 | 379 | 375 | 377 | 51,000 | 754 |
| 1983-01-31 | 379 | 379 | 378 | 379 | 9,000 | 758 |
| 1983-01-29 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 1983-01-28 | 378 | 378 | 378 | 378 | 12,000 | 756 |
| 1983-01-27 | 375 | 380 | 375 | 380 | 12,000 | 760 |
| 1983-01-26 | 375 | 375 | 375 | 375 | 5,000 | 750 |
| 1983-01-25 | 379 | 379 | 375 | 375 | 26,000 | 750 |
| 1983-01-24 | 380 | 384 | 380 | 384 | 20,000 | 768 |
| 1983-01-22 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1983-01-21 | 380 | 385 | 377 | 385 | 15,000 | 770 |
| 1983-01-20 | 377 | 377 | 376 | 377 | 16,000 | 754 |
| 1983-01-19 | 375 | 375 | 375 | 375 | 25,000 | 750 |
| 1983-01-18 | 374 | 375 | 374 | 375 | 25,000 | 750 |
| 1983-01-17 | 373 | 375 | 373 | 373 | 24,000 | 746 |
| 1983-01-14 | 373 | 374 | 373 | 374 | 17,000 | 748 |
| 1983-01-13 | 371 | 372 | 371 | 372 | 13,000 | 744 |
| 1983-01-12 | 371 | 371 | 371 | 371 | 44,000 | 742 |
| 1983-01-11 | 370 | 371 | 370 | 371 | 21,000 | 742 |
| 1983-01-10 | 370 | 370 | 370 | 370 | 26,000 | 740 |
| 1983-01-08 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1983-01-07 | 370 | 370 | 370 | 370 | 21,000 | 740 |
| 1983-01-04 | 365 | 365 | 365 | 365 | 4,000 | 730 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
