1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2011年

8233 (株)高島屋 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305525575505571,021,0001,114
2011-12-295505535485511,723,0001,102
2011-12-285605615535601,761,0001,120
2011-12-275705705555603,412,0001,120
2011-12-26590590579581655,0001,162
2011-12-225805885755801,596,0001,160
2011-12-215835855815841,186,0001,168
2011-12-205785825775801,093,0001,160
2011-12-195705805705741,088,0001,148
2011-12-165805815715751,566,0001,150
2011-12-155775845755801,229,0001,160
2011-12-145715855715821,452,0001,164
2011-12-135715805715741,563,0001,148
2011-12-125625835595802,243,0001,160
2011-12-095605715555594,709,0001,118
2011-12-085715735665701,050,0001,140
2011-12-075685775625761,192,0001,152
2011-12-06564569562564567,0001,128
2011-12-055545705545691,051,0001,138
2011-12-02551555549554922,0001,108
2011-12-015525575475491,103,0001,098
2011-11-305425465395421,187,0001,084
2011-11-295455465365441,167,0001,088
2011-11-28544545534538925,0001,076
2011-11-255415435345341,034,0001,068
2011-11-245425445365411,018,0001,082
2011-11-225585615415452,182,0001,090
2011-11-215575655555581,654,0001,116
2011-11-185365535355511,991,0001,102
2011-11-175335435285431,018,0001,086
2011-11-16539542535535653,0001,070
2011-11-155425485385401,651,0001,080
2011-11-145545555475481,200,0001,096
2011-11-115625645505511,424,0001,102
2011-11-105675735595591,520,0001,118
2011-11-09562574562574956,0001,148
2011-11-08568571559559775,0001,118
2011-11-075635715625681,086,0001,136
2011-11-045575615545611,250,0001,122
2011-11-025545585505541,082,0001,108
2011-11-015565635555591,117,0001,118
2011-10-315625795625651,042,0001,130
2011-10-285735755645681,028,0001,136
2011-10-27564570556567811,0001,134
2011-10-265665695585601,248,0001,120
2011-10-255765785635651,281,0001,130
2011-10-24575584575579870,0001,158
2011-10-21577580572574872,0001,148
2011-10-20576582571581990,0001,162
2011-10-195775835735761,277,0001,152
2011-10-18567572563564798,0001,128
2011-10-17577578570572989,0001,144
2011-10-145745745605642,335,0001,128
2011-10-135845855725751,232,0001,150
2011-10-125835925795811,402,0001,162
2011-10-115905945825862,861,0001,172
2011-10-075705745665701,318,0001,140
2011-10-065685745645671,129,0001,134
2011-10-055675675545621,459,0001,124
2011-10-045595635565591,501,0001,118
2011-10-035635705595691,540,0001,138
2011-09-305705735645681,969,0001,136
2011-09-295575675525651,453,0001,130
2011-09-285445605425581,966,0001,116
2011-09-275315435285431,729,0001,086
2011-09-265285315135201,805,0001,040
2011-09-225175275135232,388,0001,046
2011-09-215275305195221,272,0001,044
2011-09-205275325225231,442,0001,046
2011-09-165325385265372,191,0001,074
2011-09-155365365305351,407,0001,070
2011-09-145355365245261,525,0001,052
2011-09-135275405265363,006,0001,072
2011-09-125175195095151,639,0001,030
2011-09-095285335255304,492,0001,060
2011-09-085275325255311,616,0001,062
2011-09-075165195125161,927,0001,032
2011-09-065115155055061,619,0001,012
2011-09-055135165095121,860,0001,024
2011-09-025275275205222,544,0001,044
2011-09-015395435325342,753,0001,068
2011-08-315325405285402,637,0001,080
2011-08-305325385285323,020,0001,064
2011-08-295425555265285,089,0001,056
2011-08-265545555455472,128,0001,094
2011-08-255545625535541,275,0001,108
2011-08-245585615465492,130,0001,098
2011-08-235435505415481,998,0001,096
2011-08-225405455355371,704,0001,074
2011-08-195425525415451,442,0001,090
2011-08-185545575495541,835,0001,108
2011-08-175525555485512,426,0001,102
2011-08-165575625525593,440,0001,118
2011-08-155415505375492,490,0001,098
2011-08-125345425325383,000,0001,076
2011-08-115185295095283,376,0001,056
2011-08-105305315245282,748,0001,056
2011-08-095085204985203,733,0001,040
2011-08-085305345215212,952,0001,042
2011-08-055495535395392,536,0001,078
2011-08-045615695565592,694,0001,118
2011-08-035555615515532,667,0001,106
2011-08-025815815685692,550,0001,138
2011-08-015805935805871,519,0001,174
2011-07-295735835725751,737,0001,150
2011-07-285815815685722,341,0001,144
2011-07-275935935845852,750,0001,170
2011-07-266016025965971,412,0001,194
2011-07-256016025985991,253,0001,198
2011-07-225996025976001,926,0001,200
2011-07-215995995895932,070,0001,186
2011-07-205935995925971,628,0001,194
2011-07-195895945845851,129,0001,170
2011-07-155825895815891,907,0001,178
2011-07-145785825745801,816,0001,160
2011-07-135705775695771,510,0001,154
2011-07-125705735665702,781,0001,140
2011-07-115775835775801,288,0001,160
2011-07-085855855755782,378,0001,156
2011-07-075765805735761,784,0001,152
2011-07-065775785685782,789,0001,156
2011-07-055735815715772,416,0001,154
2011-07-045695795655722,753,0001,144
2011-07-015595645585622,769,0001,124
2011-06-305545555475532,756,0001,106
2011-06-295515575485555,956,0001,110
2011-06-285465585455475,356,0001,094
2011-06-275405445345363,865,0001,072
2011-06-245285355245301,582,0001,060
2011-06-235185265155222,145,0001,044
2011-06-225105275095244,425,0001,048
2011-06-214985044965031,774,0001,006
2011-06-204894964884931,394,000986
2011-06-174924954854892,955,000978
2011-06-164864924864883,420,000976
2011-06-154904914834852,062,000970
2011-06-144834914824872,777,000974
2011-06-134814864814851,574,000970
2011-06-104854944844874,676,000974
2011-06-094884884804844,051,000968
2011-06-084964974884901,997,000980
2011-06-074974984944962,012,000992
2011-06-065055074984981,843,000996
2011-06-035125165045042,097,0001,008
2011-06-025175205165162,247,0001,032
2011-06-015315315245271,468,0001,054
2011-05-315175315165301,930,0001,060
2011-05-30514519513516930,0001,032
2011-05-275225235155151,626,0001,030
2011-05-265185285175231,593,0001,046
2011-05-255155195115151,487,0001,030
2011-05-245155205125161,598,0001,032
2011-05-235215225125162,138,0001,032
2011-05-205255335255271,442,0001,054
2011-05-195255315235271,680,0001,054
2011-05-185175275145251,527,0001,050
2011-05-175155185145152,050,0001,030
2011-05-165175235155152,295,0001,030
2011-05-135445455265293,525,0001,058
2011-05-125425455385381,703,0001,076
2011-05-115485505415471,496,0001,094
2011-05-105415475375432,038,0001,086
2011-05-095455465385402,545,0001,080
2011-05-065555565415482,191,0001,096
2011-05-025555655545651,386,0001,130
2011-04-285425555385531,701,0001,106
2011-04-275405465375411,941,0001,082
2011-04-265465465325371,784,0001,074
2011-04-255415485405431,141,0001,086
2011-04-225475485395391,730,0001,078
2011-04-215545545445471,930,0001,094
2011-04-205485575455452,193,0001,090
2011-04-195425495385402,950,0001,080
2011-04-185445455375401,375,0001,080
2011-04-155385455375441,648,0001,088
2011-04-145335455325432,741,0001,086
2011-04-135465505305325,206,0001,064
2011-04-125455515405463,881,0001,092
2011-04-115405655355533,640,0001,106
2011-04-085315475255413,576,0001,082
2011-04-075325365295302,696,0001,060
2011-04-065285325235253,264,0001,050
2011-04-055415425235254,081,0001,050
2011-04-045375425265354,027,0001,070
2011-04-015485535385405,359,0001,080
2011-03-315195345085314,873,0001,062
2011-03-305085295055294,716,0001,058
2011-03-295055115015055,094,0001,010
2011-03-285215315075134,177,0001,026
2011-03-255365365155203,334,0001,040
2011-03-245405515295335,417,0001,066
2011-03-235505515265395,421,0001,078
2011-03-225285575285516,450,0001,102
2011-03-184885194865088,498,0001,016
2011-03-174584734574646,225,000928
2011-03-164935154514747,556,000948
2011-03-155535554734944,592,000988
2011-03-145935975675732,936,0001,146
2011-03-116496536436434,205,0001,286
2011-03-106666686566581,435,0001,316
2011-03-096626726616661,681,0001,332
2011-03-086506596486571,729,0001,314
2011-03-076636636446452,083,0001,290
2011-03-046756786646661,826,0001,332
2011-03-03666671664669966,0001,338
2011-03-026736786616621,327,0001,324
2011-03-016746836706831,738,0001,366
2011-02-286666716596701,083,0001,340
2011-02-256736746626682,030,0001,336
2011-02-246856896716732,165,0001,346
2011-02-236916976856891,901,0001,378
2011-02-226987006886931,518,0001,386
2011-02-217027056987001,687,0001,400
2011-02-187037057007011,090,0001,402
2011-02-177067066997021,479,0001,404
2011-02-167047087017071,447,0001,414
2011-02-157127137017061,272,0001,412
2011-02-147107197087131,468,0001,426
2011-02-107077107037061,223,0001,412
2011-02-09710710706708739,0001,416
2011-02-08706708703705759,0001,410
2011-02-077027087017051,162,0001,410
2011-02-046957016946971,267,0001,394
2011-02-036836906806901,010,0001,380
2011-02-02681690681688690,0001,376
2011-02-01680680674676687,0001,352
2011-01-316846876756761,127,0001,352
2011-01-286956986856871,217,0001,374
2011-01-277087086966972,044,0001,394
2011-01-266967116947041,818,0001,408
2011-01-256866966836951,304,0001,390
2011-01-246896896786821,011,0001,364
2011-01-216996996856871,075,0001,374
2011-01-206967006916951,104,0001,390
2011-01-197007066976981,527,0001,396
2011-01-186957056957031,356,0001,406
2011-01-177027056936981,723,0001,396
2011-01-146957066956992,005,0001,398
2011-01-137077076967031,449,0001,406
2011-01-12703708700701969,0001,402
2011-01-117017066997021,594,0001,404
2011-01-07708709705706764,0001,412
2011-01-067127127027081,368,0001,416
2011-01-05706707697702765,0001,404
2011-01-04702706698704927,0001,408

分割・併合履歴 ： [2018-08-29]1株→0.5株