1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2016年

8233 (株)高島屋 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309649719619641,459,0001,928
2016-12-299769789649682,009,0001,936
2016-12-281,0081,0199709723,265,0001,944
2016-12-271,0301,0391,0261,0281,997,0002,056
2016-12-261,0391,0391,0341,036964,0002,072
2016-12-221,0451,0461,0261,0411,837,0002,082
2016-12-211,0601,0631,0411,0441,636,0002,088
2016-12-201,0611,0651,0551,0611,811,0002,122
2016-12-191,0621,0651,0511,0601,722,0002,120
2016-12-161,0561,0681,0551,0622,554,0002,124
2016-12-151,0251,0471,0241,0432,294,0002,086
2016-12-149991,0209911,0202,502,0002,040
2016-12-139969999899951,684,0001,990
2016-12-121,0001,0129839922,048,0001,984
2016-12-099769949739913,046,0001,982
2016-12-089719779659761,913,0001,952
2016-12-079579619519581,238,0001,916
2016-12-069559599409491,824,0001,898
2016-12-059519549439461,322,0001,892
2016-12-029519609509551,426,0001,910
2016-12-019609679529551,685,0001,910
2016-11-309429519419493,378,0001,898
2016-11-299509509419431,276,0001,886
2016-11-289599599429521,598,0001,904
2016-11-259649729549591,686,0001,918
2016-11-249599709599641,596,0001,928
2016-11-229459479349451,726,0001,890
2016-11-219479529419491,874,0001,898
2016-11-189179379109352,079,0001,870
2016-11-179159159009071,364,0001,814
2016-11-169159219099151,658,0001,830
2016-11-159039149019101,365,0001,820
2016-11-148929128909102,132,0001,820
2016-11-118818898748832,178,0001,766
2016-11-108458728448712,101,0001,742
2016-11-098638808068133,426,0001,626
2016-11-088748748548621,616,0001,724
2016-11-078618718538691,642,0001,738
2016-11-048398498348471,179,0001,694
2016-11-028458488388441,463,0001,688
2016-11-018518548468531,576,0001,706
2016-10-318618678518572,083,0001,714
2016-10-288718768628644,328,0001,728
2016-10-278598718598641,488,0001,728
2016-10-268628678568661,524,0001,732
2016-10-258608678588621,332,0001,724
2016-10-248568568458511,037,0001,702
2016-10-218458548388512,260,0001,702
2016-10-208218458198441,645,0001,688
2016-10-198228258178191,751,0001,638
2016-10-178198328198271,594,0001,654
2016-10-138288318138131,861,0001,626
2016-10-128158318138192,902,0001,638
2016-10-118428488198203,805,0001,640
2016-10-078718718548561,317,0001,712
2016-10-068768878698711,730,0001,742
2016-10-058578768488712,245,0001,742
2016-10-048458528428471,572,0001,694
2016-10-038418498378451,740,0001,690
2016-09-308298328168261,529,0001,652
2016-09-298388428348391,116,0001,678
2016-09-288288308198281,514,0001,656
2016-09-278218348118341,593,0001,668
2016-09-268348408288301,423,0001,660
2016-09-238418458348391,586,0001,678
2016-09-218208448158431,703,0001,686
2016-09-208258278148191,343,0001,638
2016-09-168138338118311,650,0001,662
2016-09-15819819806812982,0001,624
2016-09-148158258078211,054,0001,642
2016-09-138328388198191,303,0001,638
2016-09-128208258148181,265,0001,636
2016-09-098238378198332,830,0001,666
2016-09-088108198058171,207,0001,634
2016-09-078108117978041,537,0001,608
2016-09-068208208118181,589,0001,636
2016-09-058048248028162,748,0001,632
2016-09-027757977757952,589,0001,590
2016-09-017537697537691,603,0001,538
2016-08-317577597517571,214,0001,514
2016-08-307567587507571,082,0001,514
2016-08-297587607497581,823,0001,516
2016-08-267657677537573,991,0001,514
2016-08-257767777667711,996,0001,542
2016-08-247577747577711,939,0001,542
2016-08-237647677557551,730,0001,510
2016-08-227737747667681,254,0001,536
2016-08-197817847617661,412,0001,532
2016-08-187847967787802,048,0001,560
2016-08-177758017717992,483,0001,598
2016-08-167767817697701,543,0001,540
2016-08-157797797687721,316,0001,544
2016-08-127677797637761,648,0001,552
2016-08-107797847627651,517,0001,530
2016-08-097657807657791,841,0001,558
2016-08-087517657507651,363,0001,530
2016-08-057557577397401,447,0001,480
2016-08-047457587397551,893,0001,510
2016-08-037607637397442,167,0001,488
2016-08-027707847687711,324,0001,542
2016-08-017727797617761,208,0001,552
2016-07-297697897637831,866,0001,566
2016-07-287827847707742,040,0001,548
2016-07-277837977817902,088,0001,580
2016-07-267887907747771,256,0001,554
2016-07-257797957797921,633,0001,584
2016-07-227717817707781,287,0001,556
2016-07-217747867697841,818,0001,568
2016-07-207897897637642,646,0001,528
2016-07-197847937737932,537,0001,586
2016-07-157667927617843,708,0001,568
2016-07-147617687587671,517,0001,534
2016-07-137687687557592,397,0001,518
2016-07-127507717467542,470,0001,508
2016-07-117117407117351,740,0001,470
2016-07-087107146956972,050,0001,394
2016-07-077197287057061,974,0001,412
2016-07-067337367187242,371,0001,448
2016-07-057427537427462,042,0001,492
2016-07-047197447157422,080,0001,484
2016-07-017387427257272,036,0001,454
2016-06-307307497257313,733,0001,462
2016-06-297007196917133,201,0001,426
2016-06-286807036706962,862,0001,392
2016-06-276806966776883,457,0001,376
2016-06-247497526836872,971,0001,374
2016-06-237307497267481,644,0001,496
2016-06-227307357247291,061,0001,458
2016-06-217327367267351,693,0001,470
2016-06-207247457237412,647,0001,482
2016-06-177107187067062,319,0001,412
2016-06-167197237017021,882,0001,404
2016-06-157097247077201,486,0001,440
2016-06-147097137017092,096,0001,418
2016-06-137297297127122,029,0001,424
2016-06-107457457337392,989,0001,478
2016-06-097557627457452,161,0001,490
2016-06-087667697527631,270,0001,526
2016-06-077517657517641,665,0001,528
2016-06-067507557437531,256,0001,506
2016-06-037547617527551,334,0001,510
2016-06-027687687517542,584,0001,508
2016-06-017817887757772,168,0001,554
2016-05-317707887687843,777,0001,568
2016-05-307587707537692,565,0001,538
2016-05-277637667507521,780,0001,504
2016-05-267637727577612,216,0001,522
2016-05-257517577477572,042,0001,514
2016-05-247527547427432,259,0001,486
2016-05-237657657497542,550,0001,508
2016-05-207617677587661,564,0001,532
2016-05-197657717597611,834,0001,522
2016-05-187627727587682,180,0001,536
2016-05-177627707587691,398,0001,538
2016-05-167637697557581,587,0001,516
2016-05-137817827617612,822,0001,522
2016-05-127757787667742,300,0001,548
2016-05-117948077817842,308,0001,568
2016-05-107757887717882,222,0001,576
2016-05-097727787697751,602,0001,550
2016-05-067707707617692,515,0001,538
2016-05-027837897707713,449,0001,542
2016-04-288438528058073,915,0001,614
2016-04-278458518348352,429,0001,670
2016-04-268538628418511,795,0001,702
2016-04-258588608458512,241,0001,702
2016-04-228368498348473,530,0001,694
2016-04-218428528388423,360,0001,684
2016-04-208408458288332,773,0001,666
2016-04-198258438258403,084,0001,680
2016-04-188088158068092,363,0001,618
2016-04-158308388278312,909,0001,662
2016-04-148298398268365,845,0001,672
2016-04-138058218038158,766,0001,630
2016-04-128548678468651,820,0001,730
2016-04-118518548368491,539,0001,698
2016-04-088388688358592,629,0001,718
2016-04-078588608368423,124,0001,684
2016-04-068548628488582,289,0001,716
2016-04-058798808548562,499,0001,712
2016-04-049039088748803,849,0001,760
2016-04-019409449089092,324,0001,818
2016-03-319509579409411,952,0001,882
2016-03-309639669509521,774,0001,904
2016-03-299649689589662,070,0001,932
2016-03-289329689329684,592,0001,936
2016-03-259149219099201,849,0001,840
2016-03-249179239089081,427,0001,816
2016-03-239149229109191,147,0001,838
2016-03-229219279079181,995,0001,836
2016-03-189169168969042,672,0001,808
2016-03-179219379169192,509,0001,838
2016-03-169249299159171,484,0001,834
2016-03-159389449269331,880,0001,866
2016-03-149189429139403,570,0001,880
2016-03-119329349039128,318,0001,824
2016-03-109479679469621,604,0001,924
2016-03-099419499339431,668,0001,886
2016-03-089579599389471,652,0001,894
2016-03-079719719559591,318,0001,918
2016-03-049559719539651,512,0001,930
2016-03-039419629379601,687,0001,920
2016-03-029299489279452,562,0001,890
2016-03-019059209029171,893,0001,834
2016-02-299099159039032,701,0001,806
2016-02-268999148989062,140,0001,812
2016-02-258879018848903,456,0001,780
2016-02-248879098878915,069,0001,782
2016-02-239209218948952,928,0001,790
2016-02-229069299049202,149,0001,840
2016-02-198979138969113,192,0001,822
2016-02-189099109019034,452,0001,806
2016-02-179059178828914,816,0001,782
2016-02-169059258949083,982,0001,816
2016-02-159059219029144,477,0001,828
2016-02-129069108848874,958,0001,774
2016-02-109479539109363,971,0001,872
2016-02-099569649339402,648,0001,880
2016-02-089609949579881,437,0001,976
2016-02-059659759519623,478,0001,924
2016-02-049829869719752,063,0001,950
2016-02-031,0011,0199909922,394,0001,984
2016-02-021,0251,0461,0211,0242,087,0002,048
2016-02-011,0351,0411,0251,0402,354,0002,080
2016-01-299921,0259731,0223,987,0002,044
2016-01-289779959709871,871,0001,974
2016-01-279869899729832,711,0001,966
2016-01-269859859699712,539,0001,942
2016-01-251,0151,0159871,0072,655,0002,014
2016-01-229901,0119721,0082,890,0002,016
2016-01-219719939699695,382,0001,938
2016-01-209859939709723,384,0001,944
2016-01-199709869709821,547,0001,964
2016-01-189709849659772,622,0001,954
2016-01-159929989719791,770,0001,958
2016-01-149919989619773,011,0001,954
2016-01-131,0031,0199971,0161,997,0002,032
2016-01-121,0061,0129849883,456,0001,976
2016-01-081,0131,0311,0131,0152,440,0002,030
2016-01-071,0231,0441,0201,0231,754,0002,046
2016-01-061,0311,0481,0211,0301,599,0002,060
2016-01-051,0391,0441,0191,0282,433,0002,056
2016-01-041,0851,0901,0361,0422,559,0002,084

分割・併合履歴 ： [2018-08-29]1株→0.5株