8233 (株)高島屋の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,840	2,890	2,840	2,850	117,000	5,700
1988-12-27	2,830	2,840	2,800	2,820	207,000	5,640
1988-12-26	2,760	2,840	2,760	2,830	109,000	5,660
1988-12-24	2,800	2,810	2,800	2,800	38,000	5,600
1988-12-23	2,820	2,820	2,760	2,790	118,000	5,580
1988-12-22	2,770	2,820	2,760	2,810	187,000	5,620
1988-12-21	2,750	2,750	2,700	2,730	124,000	5,460
1988-12-20	2,730	2,770	2,730	2,770	96,000	5,540
1988-12-19	2,700	2,750	2,700	2,730	67,000	5,460
1988-12-16	2,750	2,770	2,730	2,730	148,000	5,460
1988-12-15	2,740	2,740	2,720	2,720	23,000	5,440
1988-12-14	2,770	2,770	2,710	2,710	92,000	5,420
1988-12-13	2,760	2,780	2,750	2,780	41,000	5,560
1988-12-12	2,790	2,790	2,770	2,770	47,000	5,540
1988-12-09	2,770	2,790	2,760	2,790	110,000	5,580
1988-12-08	2,700	2,770	2,700	2,770	208,000	5,540
1988-12-07	2,620	2,790	2,620	2,790	533,000	5,580
1988-12-06	2,690	2,710	2,670	2,700	144,000	5,400
1988-12-05	2,720	2,740	2,680	2,740	154,000	5,480
1988-12-03	2,690	2,720	2,680	2,720	153,000	5,440
1988-12-02	2,680	2,690	2,660	2,690	130,000	5,380
1988-12-01	2,640	2,660	2,620	2,660	71,000	5,320
1988-11-30	2,630	2,650	2,590	2,640	72,000	5,280
1988-11-29	2,600	2,620	2,570	2,570	24,000	5,140
1988-11-28	2,570	2,600	2,570	2,600	38,000	5,200
1988-11-26	2,650	2,660	2,600	2,660	13,000	5,320
1988-11-25	2,650	2,690	2,630	2,690	105,000	5,380
1988-11-24	2,660	2,660	2,580	2,600	107,000	5,200
1988-11-22	2,690	2,700	2,680	2,700	122,000	5,400
1988-11-21	2,700	2,700	2,650	2,700	216,000	5,400
1988-11-18	2,620	2,690	2,610	2,680	287,000	5,360
1988-11-17	2,600	2,620	2,570	2,620	363,000	5,240
1988-11-16	2,560	2,620	2,530	2,580	86,000	5,160
1988-11-15	2,580	2,620	2,540	2,600	284,000	5,200
1988-11-14	2,600	2,660	2,580	2,660	229,000	5,320
1988-11-11	2,530	2,570	2,520	2,570	424,000	5,140
1988-11-10	2,490	2,530	2,480	2,510	251,000	5,020
1988-11-09	2,440	2,470	2,440	2,470	97,000	4,940
1988-11-08	2,450	2,450	2,420	2,440	77,000	4,880
1988-11-07	2,380	2,440	2,380	2,440	8,000	4,880
1988-11-05	2,330	2,460	2,310	2,440	55,000	4,880
1988-11-04	2,350	2,400	2,350	2,400	132,000	4,800
1988-11-02	2,360	2,370	2,350	2,350	128,000	4,700
1988-11-01	2,410	2,420	2,360	2,360	106,000	4,720
1988-10-31	2,390	2,400	2,360	2,400	40,000	4,800
1988-10-29	2,400	2,420	2,390	2,400	99,000	4,800
1988-10-28	2,420	2,420	2,390	2,390	157,000	4,780
1988-10-27	2,450	2,450	2,420	2,430	50,000	4,860
1988-10-26	2,400	2,440	2,400	2,410	79,000	4,820
1988-10-25	2,450	2,450	2,400	2,410	138,000	4,820
1988-10-24	2,460	2,470	2,450	2,450	77,000	4,900
1988-10-22	2,460	2,500	2,460	2,470	34,000	4,940
1988-10-21	2,500	2,500	2,480	2,490	83,000	4,980
1988-10-20	2,500	2,510	2,450	2,450	75,000	4,900
1988-10-19	2,500	2,500	2,410	2,410	59,000	4,820
1988-10-18	2,550	2,550	2,510	2,510	64,000	5,020
1988-10-17	2,540	2,550	2,530	2,540	100,000	5,080
1988-10-14	2,500	2,550	2,430	2,500	78,000	5,000
1988-10-13	2,420	2,460	2,420	2,420	83,000	4,840
1988-10-12	2,430	2,470	2,430	2,450	51,000	4,900
1988-10-11	2,480	2,550	2,420	2,550	39,000	5,100
1988-10-07	2,480	2,480	2,410	2,410	37,000	4,820
1988-10-06	2,550	2,600	2,410	2,500	85,000	5,000
1988-10-05	2,560	2,580	2,550	2,580	47,000	5,160
1988-10-04	2,560	2,600	2,560	2,600	109,000	5,200
1988-10-03	2,580	2,580	2,560	2,560	13,000	5,120
1988-10-01	2,550	2,600	2,550	2,600	22,000	5,200
1988-09-30	2,610	2,620	2,560	2,620	56,000	5,240
1988-09-29	2,600	2,630	2,550	2,610	96,000	5,220
1988-09-28	2,680	2,680	2,600	2,670	123,000	5,340
1988-09-27	2,630	2,680	2,610	2,670	199,000	5,340
1988-09-26	2,600	2,640	2,580	2,640	71,000	5,280
1988-09-24	2,630	2,630	2,580	2,630	49,000	5,260
1988-09-22	2,640	2,650	2,590	2,620	124,000	5,240
1988-09-21	2,570	2,620	2,500	2,620	65,000	5,240
1988-09-20	2,630	2,630	2,550	2,550	156,000	5,100
1988-09-19	2,650	2,660	2,630	2,630	142,000	5,260
1988-09-16	2,630	2,640	2,610	2,630	213,000	5,260
1988-09-14	2,570	2,630	2,570	2,630	164,000	5,260
1988-09-13	2,570	2,580	2,550	2,560	194,000	5,120
1988-09-12	2,540	2,560	2,510	2,560	155,000	5,120
1988-09-09	2,540	2,540	2,470	2,500	45,000	5,000
1988-09-08	2,540	2,540	2,530	2,540	43,000	5,080
1988-09-07	2,550	2,550	2,470	2,540	66,000	5,080
1988-09-06	2,460	2,510	2,430	2,510	39,000	5,020
1988-09-05	2,540	2,550	2,400	2,410	135,000	4,820
1988-09-03	2,530	2,530	2,530	2,530	44,000	5,060
1988-09-02	2,490	2,500	2,480	2,500	63,000	5,000
1988-09-01	2,520	2,520	2,470	2,470	110,000	4,940
1988-08-31	2,500	2,550	2,500	2,550	59,000	5,100
1988-08-30	2,480	2,480	2,460	2,480	26,000	4,960
1988-08-29	2,540	2,550	2,420	2,450	123,000	4,900
1988-08-27	2,510	2,550	2,510	2,540	33,000	5,080
1988-08-26	2,560	2,560	2,510	2,510	103,000	5,020
1988-08-25	2,560	2,590	2,540	2,590	62,000	5,180
1988-08-24	2,630	2,640	2,550	2,640	149,000	5,280
1988-08-23	2,600	2,640	2,570	2,630	120,000	5,260
1988-08-22	2,670	2,680	2,610	2,680	161,000	5,360
1988-08-19	2,650	2,720	2,630	2,710	459,000	5,420
1988-08-18	2,650	2,650	2,610	2,610	154,000	5,220
1988-08-17	2,590	2,650	2,580	2,650	336,000	5,300
1988-08-16	2,530	2,590	2,520	2,520	51,000	5,040
1988-08-15	2,580	2,600	2,540	2,600	270,000	5,200
1988-08-12	2,580	2,620	2,500	2,620	452,000	5,240
1988-08-11	2,370	2,500	2,320	2,500	89,000	5,000
1988-08-10	2,490	2,490	2,400	2,400	349,000	4,800
1988-08-09	2,550	2,550	2,480	2,490	181,000	4,980
1988-08-08	2,650	2,700	2,510	2,510	225,000	5,020
1988-08-06	2,790	2,790	2,610	2,650	683,000	5,300
1988-08-05	2,390	2,790	2,380	2,790	820,000	5,580
1988-08-04	2,380	2,390	2,370	2,390	97,000	4,780
1988-08-03	2,370	2,390	2,350	2,380	205,000	4,760
1988-08-02	2,340	2,380	2,260	2,360	174,000	4,720
1988-08-01	2,350	2,350	2,290	2,340	55,000	4,680
1988-07-30	2,270	2,350	2,230	2,350	91,000	4,700
1988-07-29	2,350	2,350	2,230	2,230	71,000	4,460
1988-07-28	2,270	2,350	2,270	2,310	96,000	4,620
1988-07-27	2,250	2,300	2,230	2,260	144,000	4,520
1988-07-26	2,250	2,250	2,220	2,250	54,000	4,500
1988-07-25	2,190	2,200	2,190	2,200	24,000	4,400
1988-07-23	2,200	2,200	2,190	2,200	36,000	4,400
1988-07-22	2,280	2,340	2,230	2,230	117,000	4,460
1988-07-21	2,320	2,350	2,320	2,330	164,000	4,660
1988-07-20	2,240	2,320	2,200	2,320	37,000	4,640
1988-07-19	2,150	2,280	2,140	2,280	132,000	4,560
1988-07-18	2,280	2,290	2,260	2,270	165,000	4,540
1988-07-15	2,350	2,350	2,280	2,350	137,000	4,700
1988-07-14	2,350	2,360	2,310	2,310	119,000	4,620
1988-07-13	2,390	2,390	2,340	2,380	224,000	4,760
1988-07-12	2,350	2,390	2,330	2,390	97,000	4,780
1988-07-11	2,390	2,390	2,320	2,380	320,000	4,760
1988-07-08	2,300	2,380	2,300	2,350	209,000	4,700
1988-07-07	2,180	2,290	2,180	2,260	115,000	4,520
1988-07-06	2,220	2,220	2,150	2,160	91,000	4,320
1988-07-05	2,210	2,220	2,150	2,150	110,000	4,300
1988-07-04	2,280	2,280	2,200	2,200	30,000	4,400
1988-07-02	2,190	2,200	2,190	2,200	2,000	4,400
1988-07-01	2,220	2,220	2,100	2,100	79,000	4,200
1988-06-30	2,250	2,250	2,220	2,220	59,000	4,440
1988-06-29	2,270	2,280	2,220	2,220	136,000	4,440
1988-06-28	2,240	2,270	2,200	2,270	161,000	4,540
1988-06-27	2,300	2,300	2,280	2,280	67,000	4,560
1988-06-25	2,300	2,300	2,300	2,300	131,000	4,600
1988-06-24	2,330	2,330	2,290	2,300	102,000	4,600
1988-06-23	2,350	2,350	2,300	2,320	105,000	4,640
1988-06-22	2,390	2,390	2,350	2,350	157,000	4,700
1988-06-21	2,370	2,370	2,330	2,350	110,000	4,700
1988-06-20	2,410	2,410	2,360	2,370	89,000	4,740
1988-06-17	2,390	2,410	2,350	2,400	451,000	4,800
1988-06-16	2,320	2,370	2,320	2,370	136,000	4,740
1988-06-15	2,330	2,380	2,320	2,350	216,000	4,700
1988-06-14	2,300	2,350	2,290	2,350	237,000	4,700
1988-06-13	2,220	2,300	2,220	2,300	154,000	4,600
1988-06-10	2,290	2,290	2,260	2,260	412,000	4,520
1988-06-09	2,180	2,310	2,180	2,260	405,000	4,520
1988-06-08	2,200	2,200	2,170	2,170	89,000	4,340
1988-06-07	2,210	2,220	2,210	2,210	43,000	4,420
1988-06-06	2,210	2,230	2,210	2,230	78,000	4,460
1988-06-04	2,220	2,220	2,210	2,220	32,000	4,440
1988-06-03	2,220	2,220	2,210	2,220	106,000	4,440
1988-06-02	2,210	2,240	2,210	2,220	89,000	4,440
1988-06-01	2,200	2,220	2,190	2,210	72,000	4,420
1988-05-31	2,200	2,220	2,190	2,220	69,000	4,440
1988-05-30	2,170	2,200	2,170	2,200	3,000	4,400
1988-05-28	2,200	2,200	2,170	2,200	96,000	4,400
1988-05-27	2,200	2,220	2,200	2,200	192,000	4,400
1988-05-26	2,230	2,240	2,200	2,200	131,000	4,400
1988-05-25	2,130	2,200	2,130	2,200	293,000	4,400
1988-05-24	2,100	2,100	2,060	2,100	68,000	4,200
1988-05-23	2,130	2,130	2,100	2,100	124,000	4,200
1988-05-20	2,160	2,190	2,130	2,140	61,000	4,280
1988-05-19	2,190	2,200	2,180	2,200	66,000	4,400
1988-05-18	2,220	2,230	2,190	2,200	128,000	4,400
1988-05-17	2,270	2,270	2,250	2,260	93,000	4,520
1988-05-16	2,250	2,260	2,240	2,250	66,000	4,500
1988-05-13	2,260	2,260	2,220	2,250	36,000	4,500
1988-05-12	2,230	2,260	2,230	2,250	29,000	4,500
1988-05-11	2,220	2,280	2,220	2,270	89,000	4,540
1988-05-10	2,220	2,250	2,220	2,230	45,000	4,460
1988-05-09	2,230	2,290	2,220	2,220	112,000	4,440
1988-05-07	2,250	2,250	2,230	2,230	35,000	4,460
1988-05-06	2,280	2,280	2,240	2,250	83,000	4,500
1988-05-02	2,260	2,300	2,260	2,300	52,000	4,600
1988-04-30	2,250	2,300	2,250	2,300	122,000	4,600
1988-04-28	2,300	2,310	2,250	2,260	125,000	4,520
1988-04-27	2,350	2,370	2,280	2,300	120,000	4,600
1988-04-26	2,350	2,370	2,310	2,370	322,000	4,740
1988-04-25	2,370	2,400	2,340	2,390	181,000	4,780
1988-04-23	2,350	2,400	2,340	2,370	302,000	4,740
1988-04-22	2,200	2,360	2,200	2,340	633,000	4,680
1988-04-21	2,190	2,200	2,160	2,200	125,000	4,400
1988-04-20	2,140	2,200	2,130	2,150	100,000	4,300
1988-04-19	2,210	2,220	2,150	2,180	232,000	4,360
1988-04-18	2,250	2,290	2,240	2,250	215,000	4,500
1988-04-15	2,210	2,280	2,210	2,210	404,000	4,420
1988-04-14	2,210	2,290	2,210	2,290	354,000	4,580
1988-04-13	2,210	2,300	2,210	2,250	821,000	4,500
1988-04-12	2,250	2,280	2,210	2,250	348,000	4,500
1988-04-11	2,200	2,290	2,170	2,290	601,000	4,580
1988-04-08	2,050	2,200	2,040	2,200	653,000	4,400
1988-04-07	2,050	2,100	2,000	2,000	335,000	4,000
1988-04-06	1,950	2,040	1,950	1,980	478,000	3,960
1988-04-05	1,950	1,950	1,920	1,930	80,000	3,860
1988-04-04	1,910	1,950	1,910	1,950	32,000	3,900
1988-04-02	1,940	1,940	1,900	1,900	6,000	3,800
1988-04-01	1,960	1,960	1,900	1,920	39,000	3,840
1988-03-31	1,940	1,940	1,910	1,920	96,000	3,840
1988-03-30	1,960	1,970	1,900	1,900	101,000	3,800
1988-03-29	1,920	1,950	1,890	1,930	78,000	3,860
1988-03-28	1,890	1,940	1,890	1,900	92,000	3,800
1988-03-26	1,950	1,950	1,900	1,950	71,000	3,900
1988-03-25	1,980	1,980	1,950	1,950	220,000	3,900
1988-03-24	1,950	2,030	1,930	2,000	478,000	4,000
1988-03-23	1,900	1,930	1,890	1,930	178,000	3,860
1988-03-22	1,860	1,900	1,850	1,850	128,000	3,700
1988-03-18	1,840	1,900	1,820	1,860	110,000	3,720
1988-03-17	1,840	1,840	1,800	1,810	78,000	3,620
1988-03-16	1,830	1,830	1,820	1,830	105,000	3,660
1988-03-15	1,830	1,830	1,790	1,790	47,000	3,580
1988-03-14	1,880	1,880	1,830	1,830	74,000	3,660
1988-03-11	1,890	1,900	1,880	1,880	97,000	3,760
1988-03-10	1,880	1,900	1,840	1,900	173,000	3,800
1988-03-09	1,870	1,890	1,850	1,890	259,000	3,780
1988-03-08	1,880	1,890	1,850	1,870	75,000	3,740
1988-03-07	1,880	1,900	1,870	1,870	51,000	3,740
1988-03-05	1,910	1,910	1,880	1,880	43,000	3,760
1988-03-04	1,920	1,920	1,900	1,900	130,000	3,800
1988-03-03	1,880	1,920	1,870	1,900	254,000	3,800
1988-03-02	1,880	1,900	1,870	1,880	111,000	3,760
1988-03-01	1,860	1,900	1,850	1,880	86,000	3,760
1988-02-29	1,880	1,880	1,810	1,870	89,000	3,740
1988-02-27	1,900	1,900	1,880	1,900	118,000	3,800
1988-02-26	1,750	1,870	1,750	1,850	191,000	3,700
1988-02-25	1,880	1,880	1,750	1,750	142,000	3,500
1988-02-24	1,850	1,850	1,830	1,850	462,000	3,700
1988-02-23	1,880	1,890	1,860	1,870	69,000	3,740
1988-02-22	1,900	1,910	1,880	1,900	268,000	3,800
1988-02-19	1,920	1,920	1,880	1,900	343,000	3,800
1988-02-18	1,910	1,980	1,860	1,950	977,000	3,900
1988-02-17	1,780	1,970	1,760	1,950	966,000	3,900
1988-02-16	1,700	1,750	1,700	1,740	332,000	3,480
1988-02-15	1,750	1,750	1,700	1,710	169,000	3,420
1988-02-12	1,700	1,730	1,660	1,660	91,000	3,320
1988-02-10	1,750	1,750	1,680	1,700	108,000	3,400
1988-02-09	1,730	1,730	1,700	1,730	127,000	3,460
1988-02-08	1,750	1,750	1,720	1,740	112,000	3,480
1988-02-06	1,760	1,760	1,720	1,720	83,000	3,440
1988-02-05	1,700	1,770	1,700	1,750	323,000	3,500
1988-02-04	1,610	1,670	1,600	1,670	292,000	3,340
1988-02-03	1,600	1,640	1,600	1,630	26,000	3,260
1988-02-02	1,600	1,610	1,570	1,570	50,000	3,140
1988-02-01	1,680	1,680	1,590	1,590	41,000	3,180
1988-01-30	1,630	1,650	1,570	1,650	83,000	3,300
1988-01-29	1,640	1,640	1,600	1,630	103,000	3,260
1988-01-28	1,620	1,660	1,600	1,630	287,000	3,260
1988-01-27	1,640	1,650	1,600	1,600	168,000	3,200
1988-01-26	1,600	1,650	1,600	1,650	137,000	3,300
1988-01-25	1,560	1,580	1,540	1,580	63,000	3,160
1988-01-23	1,560	1,580	1,560	1,560	44,000	3,120
1988-01-22	1,580	1,590	1,560	1,560	115,000	3,120
1988-01-21	1,560	1,580	1,550	1,580	187,000	3,160
1988-01-20	1,580	1,580	1,550	1,580	112,000	3,160
1988-01-19	1,600	1,620	1,560	1,610	60,000	3,220
1988-01-18	1,600	1,610	1,600	1,600	131,000	3,200
1988-01-14	1,550	1,580	1,550	1,570	73,000	3,140
1988-01-13	1,530	1,570	1,530	1,570	74,000	3,140
1988-01-12	1,530	1,560	1,530	1,560	56,000	3,120
1988-01-11	1,500	1,520	1,490	1,500	59,000	3,000
1988-01-08	1,500	1,500	1,490	1,490	63,000	2,980
1988-01-07	1,500	1,510	1,490	1,500	53,000	3,000
1988-01-06	1,490	1,500	1,470	1,490	27,000	2,980
1988-01-05	1,480	1,490	1,470	1,490	68,000	2,980
1988-01-04	1,420	1,420	1,400	1,420	28,000	2,840

分割・併合履歴： [2018-08-29]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8233 (株)高島屋 の時系列データ [1988年度]

8233 (株)高島屋の時系列データ [1988年度]