8233 (株)高島屋 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 346 | 347 | 346 | 346 | 14,000 | 692 |
| 1984-12-27 | 347 | 347 | 346 | 347 | 17,000 | 694 |
| 1984-12-26 | 348 | 349 | 347 | 347 | 9,000 | 694 |
| 1984-12-25 | 346 | 346 | 345 | 345 | 4,000 | 690 |
| 1984-12-24 | 349 | 349 | 345 | 345 | 13,000 | 690 |
| 1984-12-22 | 345 | 348 | 345 | 345 | 24,000 | 690 |
| 1984-12-20 | 348 | 348 | 348 | 348 | 27,000 | 696 |
| 1984-12-19 | 359 | 359 | 350 | 350 | 18,000 | 700 |
| 1984-12-18 | 361 | 361 | 359 | 359 | 88,000 | 718 |
| 1984-12-17 | 365 | 365 | 360 | 360 | 125,000 | 720 |
| 1984-12-15 | 363 | 363 | 363 | 363 | 5,000 | 726 |
| 1984-12-14 | 363 | 365 | 363 | 363 | 32,000 | 726 |
| 1984-12-13 | 363 | 365 | 360 | 363 | 30,000 | 726 |
| 1984-12-12 | 363 | 363 | 363 | 363 | 16,000 | 726 |
| 1984-12-11 | 363 | 363 | 363 | 363 | 7,000 | 726 |
| 1984-12-10 | 363 | 363 | 363 | 363 | 14,000 | 726 |
| 1984-12-07 | 363 | 363 | 363 | 363 | 13,000 | 726 |
| 1984-12-06 | 363 | 363 | 363 | 363 | 16,000 | 726 |
| 1984-12-05 | 361 | 361 | 360 | 360 | 22,000 | 720 |
| 1984-12-04 | 362 | 365 | 360 | 360 | 8,000 | 720 |
| 1984-12-03 | 360 | 360 | 360 | 360 | 18,000 | 720 |
| 1984-12-01 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 1984-11-30 | 364 | 364 | 360 | 360 | 5,000 | 720 |
| 1984-11-29 | 365 | 365 | 360 | 360 | 15,000 | 720 |
| 1984-11-28 | 365 | 368 | 360 | 365 | 25,000 | 730 |
| 1984-11-27 | 360 | 365 | 360 | 365 | 31,000 | 730 |
| 1984-11-26 | 365 | 365 | 360 | 360 | 55,000 | 720 |
| 1984-11-24 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1984-11-22 | 365 | 368 | 360 | 360 | 46,000 | 720 |
| 1984-11-21 | 365 | 368 | 365 | 365 | 6,000 | 730 |
| 1984-11-20 | 368 | 368 | 368 | 368 | 8,000 | 736 |
| 1984-11-19 | 369 | 375 | 369 | 370 | 9,000 | 740 |
| 1984-11-17 | 368 | 368 | 368 | 368 | 5,000 | 736 |
| 1984-11-16 | 368 | 370 | 368 | 370 | 14,000 | 740 |
| 1984-11-15 | 365 | 367 | 365 | 367 | 8,000 | 734 |
| 1984-11-14 | 367 | 367 | 367 | 367 | 5,000 | 734 |
| 1984-11-12 | 365 | 365 | 365 | 365 | 10,000 | 730 |
| 1984-11-09 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 1984-11-08 | 370 | 370 | 368 | 368 | 15,000 | 736 |
| 1984-11-07 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 1984-11-06 | 368 | 370 | 368 | 368 | 17,000 | 736 |
| 1984-11-05 | 368 | 368 | 368 | 368 | 13,000 | 736 |
| 1984-11-02 | 368 | 368 | 368 | 368 | 14,000 | 736 |
| 1984-11-01 | 368 | 368 | 368 | 368 | 13,000 | 736 |
| 1984-10-31 | 368 | 369 | 368 | 368 | 16,000 | 736 |
| 1984-10-30 | 369 | 369 | 368 | 368 | 3,000 | 736 |
| 1984-10-29 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 1984-10-26 | 365 | 365 | 365 | 365 | 31,000 | 730 |
| 1984-10-25 | 360 | 360 | 360 | 360 | 11,000 | 720 |
| 1984-10-24 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 1984-10-23 | 360 | 360 | 360 | 360 | 11,000 | 720 |
| 1984-10-22 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1984-10-20 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 1984-10-19 | 360 | 365 | 360 | 360 | 7,000 | 720 |
| 1984-10-18 | 360 | 360 | 355 | 355 | 12,000 | 710 |
| 1984-10-17 | 360 | 360 | 360 | 360 | 9,000 | 720 |
| 1984-10-16 | 360 | 360 | 360 | 360 | 14,000 | 720 |
| 1984-10-15 | 360 | 360 | 360 | 360 | 16,000 | 720 |
| 1984-10-12 | 360 | 360 | 360 | 360 | 22,000 | 720 |
| 1984-10-11 | 360 | 360 | 360 | 360 | 9,000 | 720 |
| 1984-10-09 | 360 | 360 | 360 | 360 | 15,000 | 720 |
| 1984-10-08 | 360 | 360 | 360 | 360 | 17,000 | 720 |
| 1984-10-05 | 360 | 360 | 360 | 360 | 18,000 | 720 |
| 1984-10-04 | 365 | 365 | 360 | 360 | 15,000 | 720 |
| 1984-10-03 | 365 | 365 | 365 | 365 | 20,000 | 730 |
| 1984-10-02 | 365 | 365 | 365 | 365 | 41,000 | 730 |
| 1984-10-01 | 360 | 365 | 360 | 365 | 10,000 | 730 |
| 1984-09-28 | 360 | 360 | 355 | 355 | 11,000 | 710 |
| 1984-09-27 | 360 | 360 | 355 | 355 | 19,000 | 710 |
| 1984-09-26 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 1984-09-25 | 360 | 360 | 360 | 360 | 13,000 | 720 |
| 1984-09-21 | 360 | 360 | 360 | 360 | 28,000 | 720 |
| 1984-09-19 | 360 | 361 | 360 | 360 | 21,000 | 720 |
| 1984-09-18 | 360 | 365 | 360 | 360 | 10,000 | 720 |
| 1984-09-17 | 365 | 365 | 360 | 360 | 11,000 | 720 |
| 1984-09-14 | 360 | 360 | 360 | 360 | 9,000 | 720 |
| 1984-09-13 | 362 | 362 | 360 | 360 | 27,000 | 720 |
| 1984-09-12 | 365 | 365 | 362 | 362 | 64,000 | 724 |
| 1984-09-11 | 365 | 370 | 365 | 370 | 10,000 | 740 |
| 1984-09-10 | 370 | 370 | 365 | 370 | 8,000 | 740 |
| 1984-09-07 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 1984-09-06 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 1984-09-05 | 365 | 365 | 365 | 365 | 12,000 | 730 |
| 1984-09-04 | 365 | 366 | 365 | 366 | 8,000 | 732 |
| 1984-08-31 | 365 | 366 | 365 | 366 | 11,000 | 732 |
| 1984-08-27 | 375 | 380 | 375 | 380 | 18,000 | 760 |
| 1984-08-25 | 375 | 375 | 375 | 375 | 10,000 | 750 |
| 1984-08-24 | 371 | 371 | 370 | 370 | 14,000 | 740 |
| 1984-08-23 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 1984-08-22 | 370 | 370 | 370 | 370 | 60,000 | 740 |
| 1984-08-21 | 370 | 375 | 365 | 370 | 37,000 | 740 |
| 1984-08-20 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 1984-08-18 | 365 | 365 | 365 | 365 | 8,000 | 730 |
| 1984-08-17 | 370 | 375 | 370 | 370 | 8,000 | 740 |
| 1984-08-16 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 1984-08-15 | 375 | 375 | 375 | 375 | 6,000 | 750 |
| 1984-08-14 | 375 | 375 | 370 | 371 | 8,000 | 742 |
| 1984-08-13 | 370 | 375 | 370 | 370 | 10,000 | 740 |
| 1984-08-10 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 1984-08-07 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 1984-08-06 | 378 | 378 | 377 | 377 | 6,000 | 754 |
| 1984-08-04 | 367 | 375 | 367 | 375 | 5,000 | 750 |
| 1984-08-03 | 370 | 375 | 367 | 375 | 7,000 | 750 |
| 1984-08-02 | 375 | 375 | 370 | 370 | 7,000 | 740 |
| 1984-07-31 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1984-07-30 | 367 | 367 | 367 | 367 | 5,000 | 734 |
| 1984-07-28 | 367 | 367 | 367 | 367 | 7,000 | 734 |
| 1984-07-26 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1984-07-25 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 1984-07-24 | 366 | 370 | 366 | 366 | 7,000 | 732 |
| 1984-07-23 | 375 | 375 | 369 | 369 | 4,000 | 738 |
| 1984-07-21 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 1984-07-20 | 378 | 378 | 370 | 370 | 10,000 | 740 |
| 1984-07-19 | 375 | 378 | 375 | 378 | 17,000 | 756 |
| 1984-07-18 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 1984-07-17 | 378 | 385 | 375 | 375 | 15,000 | 750 |
| 1984-07-16 | 380 | 380 | 376 | 380 | 63,000 | 760 |
| 1984-07-13 | 370 | 375 | 370 | 375 | 8,000 | 750 |
| 1984-07-12 | 370 | 371 | 370 | 370 | 21,000 | 740 |
| 1984-07-11 | 370 | 370 | 370 | 370 | 9,000 | 740 |
| 1984-07-10 | 370 | 371 | 370 | 370 | 13,000 | 740 |
| 1984-07-09 | 370 | 370 | 367 | 367 | 7,000 | 734 |
| 1984-07-07 | 370 | 370 | 365 | 365 | 9,000 | 730 |
| 1984-07-06 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 1984-07-05 | 374 | 374 | 370 | 370 | 6,000 | 740 |
| 1984-07-04 | 370 | 375 | 370 | 375 | 12,000 | 750 |
| 1984-07-03 | 375 | 375 | 370 | 370 | 5,000 | 740 |
| 1984-07-02 | 375 | 375 | 375 | 375 | 8,000 | 750 |
| 1984-06-30 | 376 | 376 | 375 | 375 | 2,000 | 750 |
| 1984-06-29 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 1984-06-28 | 375 | 380 | 375 | 375 | 6,000 | 750 |
| 1984-06-27 | 376 | 376 | 375 | 375 | 11,000 | 750 |
| 1984-06-26 | 375 | 380 | 375 | 380 | 32,000 | 760 |
| 1984-06-25 | 376 | 376 | 375 | 375 | 10,000 | 750 |
| 1984-06-23 | 380 | 380 | 379 | 379 | 8,000 | 758 |
| 1984-06-22 | 378 | 378 | 378 | 378 | 18,000 | 756 |
| 1984-06-21 | 378 | 378 | 378 | 378 | 11,000 | 756 |
| 1984-06-20 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 1984-06-19 | 378 | 380 | 378 | 380 | 8,000 | 760 |
| 1984-06-18 | 381 | 381 | 378 | 378 | 27,000 | 756 |
| 1984-06-16 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 1984-06-15 | 380 | 382 | 380 | 382 | 53,000 | 764 |
| 1984-06-14 | 380 | 380 | 380 | 380 | 21,000 | 760 |
| 1984-06-13 | 380 | 382 | 380 | 380 | 37,000 | 760 |
| 1984-06-12 | 378 | 378 | 378 | 378 | 12,000 | 756 |
| 1984-06-11 | 378 | 380 | 378 | 380 | 8,000 | 760 |
| 1984-06-08 | 380 | 380 | 375 | 375 | 18,000 | 750 |
| 1984-06-07 | 380 | 383 | 380 | 380 | 14,000 | 760 |
| 1984-06-06 | 380 | 380 | 380 | 380 | 17,000 | 760 |
| 1984-06-05 | 380 | 383 | 380 | 380 | 18,000 | 760 |
| 1984-06-04 | 380 | 380 | 380 | 380 | 24,000 | 760 |
| 1984-06-02 | 380 | 380 | 375 | 380 | 9,000 | 760 |
| 1984-06-01 | 381 | 382 | 380 | 381 | 36,000 | 762 |
| 1984-05-31 | 381 | 383 | 381 | 383 | 17,000 | 766 |
| 1984-05-30 | 380 | 383 | 380 | 381 | 15,000 | 762 |
| 1984-05-29 | 381 | 382 | 381 | 381 | 17,000 | 762 |
| 1984-05-28 | 380 | 380 | 380 | 380 | 17,000 | 760 |
| 1984-05-26 | 380 | 380 | 380 | 380 | 28,000 | 760 |
| 1984-05-25 | 378 | 380 | 376 | 380 | 38,000 | 760 |
| 1984-05-24 | 374 | 375 | 374 | 375 | 7,000 | 750 |
| 1984-05-23 | 378 | 380 | 375 | 375 | 17,000 | 750 |
| 1984-05-22 | 379 | 379 | 375 | 375 | 15,000 | 750 |
| 1984-05-21 | 379 | 379 | 379 | 379 | 28,000 | 758 |
| 1984-05-19 | 379 | 380 | 379 | 380 | 6,000 | 760 |
| 1984-05-18 | 380 | 380 | 379 | 379 | 27,000 | 758 |
| 1984-05-17 | 380 | 380 | 380 | 380 | 45,000 | 760 |
| 1984-05-16 | 380 | 380 | 380 | 380 | 21,000 | 760 |
| 1984-05-15 | 380 | 380 | 380 | 380 | 11,000 | 760 |
| 1984-05-14 | 379 | 380 | 379 | 380 | 10,000 | 760 |
| 1984-05-11 | 379 | 381 | 379 | 381 | 59,000 | 762 |
| 1984-05-10 | 379 | 379 | 379 | 379 | 19,000 | 758 |
| 1984-05-09 | 379 | 380 | 379 | 379 | 14,000 | 758 |
| 1984-05-08 | 379 | 379 | 379 | 379 | 30,000 | 758 |
| 1984-05-07 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 1984-05-04 | 379 | 379 | 379 | 379 | 25,000 | 758 |
| 1984-05-02 | 379 | 380 | 379 | 380 | 11,000 | 760 |
| 1984-05-01 | 379 | 379 | 379 | 379 | 8,000 | 758 |
| 1984-04-28 | 379 | 379 | 379 | 379 | 3,000 | 758 |
| 1984-04-27 | 380 | 380 | 379 | 379 | 32,000 | 758 |
| 1984-04-26 | 380 | 380 | 380 | 380 | 85,000 | 760 |
| 1984-04-25 | 379 | 380 | 379 | 380 | 38,000 | 760 |
| 1984-04-24 | 379 | 379 | 378 | 378 | 13,000 | 756 |
| 1984-04-23 | 377 | 380 | 377 | 380 | 99,000 | 760 |
| 1984-04-21 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 1984-04-20 | 378 | 379 | 378 | 379 | 29,000 | 758 |
| 1984-04-19 | 379 | 379 | 378 | 378 | 22,000 | 756 |
| 1984-04-18 | 378 | 379 | 378 | 379 | 31,000 | 758 |
| 1984-04-17 | 376 | 378 | 376 | 378 | 13,000 | 756 |
| 1984-04-16 | 376 | 380 | 376 | 380 | 5,000 | 760 |
| 1984-04-13 | 376 | 380 | 375 | 375 | 17,000 | 750 |
| 1984-04-12 | 375 | 376 | 375 | 375 | 22,000 | 750 |
| 1984-04-11 | 375 | 378 | 375 | 375 | 17,000 | 750 |
| 1984-04-10 | 378 | 380 | 375 | 378 | 42,000 | 756 |
| 1984-04-09 | 380 | 380 | 378 | 378 | 55,000 | 756 |
| 1984-04-07 | 380 | 380 | 375 | 375 | 33,000 | 750 |
| 1984-04-06 | 367 | 375 | 367 | 375 | 35,000 | 750 |
| 1984-04-05 | 367 | 367 | 367 | 367 | 13,000 | 734 |
| 1984-04-04 | 365 | 370 | 365 | 365 | 25,000 | 730 |
| 1984-04-03 | 362 | 370 | 362 | 362 | 21,000 | 724 |
| 1984-04-02 | 364 | 370 | 361 | 361 | 21,000 | 722 |
| 1984-03-30 | 370 | 370 | 368 | 368 | 38,000 | 736 |
| 1984-03-28 | 365 | 365 | 361 | 364 | 27,000 | 728 |
| 1984-03-27 | 363 | 364 | 363 | 364 | 13,000 | 728 |
| 1984-03-26 | 362 | 365 | 362 | 362 | 62,000 | 724 |
| 1984-03-24 | 365 | 365 | 361 | 361 | 15,000 | 722 |
| 1984-03-23 | 361 | 365 | 361 | 365 | 28,000 | 730 |
| 1984-03-22 | 366 | 366 | 361 | 361 | 11,000 | 722 |
| 1984-03-21 | 361 | 370 | 361 | 361 | 62,000 | 722 |
| 1984-03-19 | 366 | 366 | 360 | 360 | 40,000 | 720 |
| 1984-03-17 | 365 | 365 | 365 | 365 | 20,000 | 730 |
| 1984-03-16 | 365 | 370 | 365 | 365 | 45,000 | 730 |
| 1984-03-15 | 365 | 365 | 363 | 365 | 49,000 | 730 |
| 1984-03-14 | 365 | 366 | 365 | 365 | 41,000 | 730 |
| 1984-03-13 | 370 | 370 | 365 | 365 | 27,000 | 730 |
| 1984-03-12 | 373 | 375 | 370 | 370 | 22,000 | 740 |
| 1984-03-09 | 373 | 373 | 373 | 373 | 8,000 | 746 |
| 1984-03-08 | 375 | 378 | 375 | 376 | 9,000 | 752 |
| 1984-03-07 | 365 | 380 | 365 | 380 | 10,000 | 760 |
| 1984-03-06 | 366 | 366 | 363 | 363 | 28,000 | 726 |
| 1984-03-05 | 367 | 370 | 366 | 370 | 10,000 | 740 |
| 1984-03-03 | 366 | 366 | 366 | 366 | 4,000 | 732 |
| 1984-03-02 | 366 | 366 | 366 | 366 | 10,000 | 732 |
| 1984-03-01 | 368 | 368 | 366 | 366 | 45,000 | 732 |
| 1984-02-29 | 367 | 367 | 367 | 367 | 5,000 | 734 |
| 1984-02-28 | 367 | 370 | 366 | 367 | 29,000 | 734 |
| 1984-02-27 | 365 | 366 | 365 | 366 | 4,000 | 732 |
| 1984-02-25 | 378 | 380 | 370 | 370 | 9,000 | 740 |
| 1984-02-24 | 378 | 380 | 378 | 378 | 43,000 | 756 |
| 1984-02-23 | 376 | 379 | 376 | 379 | 22,000 | 758 |
| 1984-02-22 | 375 | 379 | 375 | 376 | 15,000 | 752 |
| 1984-02-21 | 372 | 379 | 372 | 379 | 34,000 | 758 |
| 1984-02-20 | 377 | 378 | 373 | 373 | 19,000 | 746 |
| 1984-02-18 | 375 | 375 | 373 | 373 | 4,000 | 746 |
| 1984-02-17 | 373 | 373 | 372 | 372 | 9,000 | 744 |
| 1984-02-16 | 379 | 379 | 371 | 371 | 12,000 | 742 |
| 1984-02-15 | 372 | 378 | 372 | 378 | 29,000 | 756 |
| 1984-02-14 | 372 | 372 | 372 | 372 | 23,000 | 744 |
| 1984-02-13 | 371 | 371 | 371 | 371 | 6,000 | 742 |
| 1984-02-10 | 371 | 371 | 371 | 371 | 9,000 | 742 |
| 1984-02-09 | 372 | 372 | 369 | 369 | 31,000 | 738 |
| 1984-02-08 | 373 | 374 | 372 | 372 | 154,000 | 744 |
| 1984-02-07 | 376 | 376 | 371 | 371 | 7,000 | 742 |
| 1984-02-06 | 380 | 380 | 375 | 375 | 7,000 | 750 |
| 1984-02-04 | 380 | 380 | 375 | 375 | 23,000 | 750 |
| 1984-02-03 | 377 | 380 | 375 | 377 | 37,000 | 754 |
| 1984-02-02 | 375 | 377 | 375 | 375 | 12,000 | 750 |
| 1984-02-01 | 375 | 379 | 374 | 375 | 26,000 | 750 |
| 1984-01-31 | 374 | 375 | 374 | 375 | 16,000 | 750 |
| 1984-01-30 | 374 | 380 | 374 | 379 | 14,000 | 758 |
| 1984-01-28 | 374 | 374 | 374 | 374 | 9,000 | 748 |
| 1984-01-27 | 373 | 374 | 373 | 374 | 12,000 | 748 |
| 1984-01-26 | 374 | 374 | 373 | 373 | 12,000 | 746 |
| 1984-01-25 | 372 | 373 | 372 | 373 | 5,000 | 746 |
| 1984-01-24 | 371 | 372 | 371 | 372 | 18,000 | 744 |
| 1984-01-23 | 372 | 373 | 371 | 371 | 22,000 | 742 |
| 1984-01-21 | 371 | 373 | 371 | 372 | 11,000 | 744 |
| 1984-01-20 | 374 | 374 | 371 | 371 | 6,000 | 742 |
| 1984-01-19 | 373 | 373 | 371 | 371 | 19,000 | 742 |
| 1984-01-18 | 378 | 380 | 370 | 370 | 55,000 | 740 |
| 1984-01-17 | 385 | 385 | 376 | 378 | 62,000 | 756 |
| 1984-01-13 | 378 | 380 | 378 | 380 | 19,000 | 760 |
| 1984-01-12 | 379 | 380 | 379 | 380 | 23,000 | 760 |
| 1984-01-11 | 378 | 378 | 378 | 378 | 27,000 | 756 |
| 1984-01-10 | 379 | 379 | 379 | 379 | 6,000 | 758 |
| 1984-01-09 | 379 | 380 | 378 | 378 | 9,000 | 756 |
| 1984-01-07 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 1984-01-06 | 381 | 385 | 380 | 380 | 32,000 | 760 |
| 1984-01-05 | 377 | 380 | 377 | 380 | 39,000 | 760 |
| 1984-01-04 | 380 | 380 | 376 | 376 | 12,000 | 752 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
