1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2019年

8233 (株)高島屋 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2121,2361,2111,2281,002,1001,228
2019-12-271,2441,2641,2141,2201,435,6001,220
2019-12-261,2121,2221,2091,214552,4001,214
2019-12-251,2401,2421,2091,215753,8001,215
2019-12-241,2531,2601,2361,240528,9001,240
2019-12-231,2551,2651,2481,249494,5001,249
2019-12-201,2581,2621,2441,2491,053,8001,249
2019-12-191,2861,2881,2641,264728,9001,264
2019-12-181,3011,3061,2831,284827,8001,284
2019-12-171,2981,3101,2951,301763,2001,301
2019-12-161,2941,3041,2871,288768,8001,288
2019-12-131,3151,3221,3031,3101,304,6001,310
2019-12-121,3121,3141,2901,290569,6001,290
2019-12-111,3101,3171,3051,316661,5001,316
2019-12-101,3121,3121,2931,304748,1001,304
2019-12-091,3001,3131,2951,309854,6001,309
2019-12-061,3091,3091,2911,293598,2001,293
2019-12-051,3041,3081,2951,304537,2001,304
2019-12-041,2801,2951,2721,293742,3001,293
2019-12-031,2871,2951,2831,289570,3001,289
2019-12-021,2911,3071,2891,304469,4001,304
2019-11-291,2961,3001,2901,292559,2001,292
2019-11-281,3171,3171,2981,299617,4001,299
2019-11-271,3231,3341,3101,311615,0001,311
2019-11-261,3291,3291,3111,311528,0001,311
2019-11-251,3201,3201,3071,309379,9001,309
2019-11-221,2901,3111,2901,300530,5001,300
2019-11-211,2951,2991,2691,282846,0001,282
2019-11-201,3031,3111,2961,304617,9001,304
2019-11-191,2951,3191,2891,316955,2001,316
2019-11-181,2991,3091,2881,301544,9001,301
2019-11-151,2831,3081,2831,295606,3001,295
2019-11-141,3021,3141,2771,283828,1001,283
2019-11-131,3371,3371,3061,307773,4001,307
2019-11-121,3231,3411,3171,337655,3001,337
2019-11-111,3501,3551,3261,3261,022,9001,326
2019-11-081,3211,3521,3181,3381,537,1001,338
2019-11-071,3131,3281,3061,3171,236,1001,317
2019-11-061,2911,3141,2841,3131,275,7001,313
2019-11-051,2771,2861,2641,2771,000,7001,277
2019-11-011,2631,2731,2581,270821,1001,270
2019-10-311,2531,2661,2531,262769,5001,262
2019-10-301,2601,2611,2431,2481,568,3001,248
2019-10-291,2681,2781,2651,2671,059,8001,267
2019-10-281,2581,2681,2551,2601,049,8001,260
2019-10-251,2401,2461,2291,2421,029,0001,242
2019-10-241,2691,2691,2381,2421,223,8001,242
2019-10-231,2391,2741,2391,2731,938,2001,273
2019-10-211,2211,2361,2121,2321,009,6001,232
2019-10-181,2471,2521,2311,2321,168,7001,232
2019-10-171,2361,2491,2271,2481,448,7001,248
2019-10-161,2411,2431,2191,2341,730,2001,234
2019-10-151,1911,2351,1901,2282,680,1001,228
2019-10-111,1991,2021,1841,1901,809,8001,190
2019-10-101,1921,2001,1831,1961,370,2001,196
2019-10-091,2051,2071,1931,1961,381,3001,196
2019-10-081,2121,2331,2101,2211,843,7001,221
2019-10-071,2121,2171,1921,2051,210,3001,205
2019-10-041,2161,2181,1971,2121,080,2001,212
2019-10-031,2381,2431,2161,2191,004,6001,219
2019-10-021,2651,2731,2561,260830,7001,260
2019-10-011,2611,2811,2601,2761,176,4001,276
2019-09-301,2761,2781,2541,2591,128,5001,259
2019-09-271,3041,3081,2611,2701,165,0001,270
2019-09-261,3121,3141,2921,296971,3001,296
2019-09-251,3091,3141,2911,292828,3001,292
2019-09-241,2981,3281,2921,318917,3001,318
2019-09-201,2891,3011,2841,3011,469,2001,301
2019-09-191,2701,2881,2611,2811,016,1001,281
2019-09-181,3101,3101,2711,2741,289,1001,274
2019-09-171,3071,3191,3031,3101,022,0001,310
2019-09-131,2801,3091,2661,3081,882,4001,308
2019-09-121,2881,2911,2521,2651,223,7001,265
2019-09-111,2661,2861,2561,2741,728,2001,274
2019-09-101,2041,2401,2021,2391,154,8001,239
2019-09-091,1871,2021,1801,201678,0001,201
2019-09-061,1841,1901,1771,179771,4001,179
2019-09-051,1601,1841,1581,173972,3001,173
2019-09-041,1621,1631,1481,152726,1001,152
2019-09-031,1701,1781,1591,169894,7001,169
2019-09-021,1861,1901,1751,178858,2001,178
2019-08-301,1831,1931,1771,190907,3001,190
2019-08-291,2051,2061,1771,184902,6001,184
2019-08-281,2141,2181,2071,2151,164,1001,215
2019-08-271,1941,2161,1941,216881,0001,216
2019-08-261,1831,1921,1701,1851,199,9001,185
2019-08-231,2211,2261,2041,2091,281,3001,209
2019-08-221,2101,2241,2051,218984,5001,218
2019-08-211,2181,2191,2041,2071,128,2001,207
2019-08-201,2381,2401,2291,231890,2001,231
2019-08-191,2231,2491,2221,243786,0001,243
2019-08-161,2101,2281,2091,225970,7001,225
2019-08-151,2201,2411,2141,2161,080,2001,216
2019-08-141,2301,2431,2231,239988,5001,239
2019-08-131,2201,2251,2071,2211,102,5001,221
2019-08-091,2231,2361,2101,2331,188,5001,233
2019-08-081,2241,2301,2151,220727,3001,220
2019-08-071,2221,2451,2171,2301,148,8001,230
2019-08-061,1871,2281,1821,228943,7001,228
2019-08-051,2181,2271,1971,2191,067,1001,219
2019-08-021,2261,2451,2121,2241,446,7001,224
2019-08-011,2421,2551,2261,255802,1001,255
2019-07-311,2491,2651,2451,2531,181,2001,253
2019-07-301,2501,2591,2491,256724,5001,256
2019-07-291,2521,2521,2381,248797,4001,248
2019-07-261,2661,2671,2471,255797,3001,255
2019-07-251,2741,2791,2641,2691,051,2001,269
2019-07-241,2601,2711,2561,2601,296,6001,260
2019-07-231,2311,2571,2271,255807,0001,255
2019-07-221,2381,2431,2271,236819,0001,236
2019-07-191,2341,2451,2181,2361,170,0001,236
2019-07-181,2461,2511,2211,2231,084,4001,223
2019-07-171,2501,2621,2451,2451,153,1001,245
2019-07-161,2541,2581,2451,2501,027,8001,250
2019-07-121,2611,2611,2481,251857,5001,251
2019-07-111,2381,2541,2381,250745,7001,250
2019-07-101,2321,2391,2281,2341,135,7001,234
2019-07-091,2391,2491,2301,2321,115,8001,232
2019-07-081,2511,2521,2391,240770,4001,240
2019-07-051,2351,2521,2331,248973,5001,248
2019-07-041,2321,2411,2271,235935,2001,235
2019-07-031,2121,2281,2011,2281,324,1001,228
2019-07-021,2091,2201,2051,217972,6001,217
2019-07-011,1971,2111,1921,2101,263,5001,210
2019-06-281,1771,1901,1731,1811,801,2001,181
2019-06-271,1621,1801,1511,1771,884,0001,177
2019-06-261,1271,1741,1261,1593,284,0001,159
2019-06-251,1141,1321,1071,1121,399,3001,112
2019-06-241,1151,1191,1081,1141,227,6001,114
2019-06-211,1051,1101,0981,1091,369,2001,109
2019-06-201,1111,1121,1011,1061,009,0001,106
2019-06-191,1001,1091,0971,103979,4001,103
2019-06-181,1081,1131,0901,0931,351,4001,093
2019-06-171,1201,1261,1071,1081,309,1001,108
2019-06-141,1241,1341,1171,1281,076,4001,128
2019-06-131,1381,1421,1151,1201,199,8001,120
2019-06-121,1431,1491,1361,144668,6001,144
2019-06-111,1391,1521,1311,147922,1001,147
2019-06-101,1581,1611,1361,1361,157,0001,136
2019-06-071,1561,1621,1381,1491,040,8001,149
2019-06-061,1621,1701,1561,158633,3001,158
2019-06-051,1631,1681,1481,1661,204,9001,166
2019-06-041,1451,1581,1381,1531,059,0001,153
2019-06-031,1411,1481,1321,1361,298,9001,136
2019-05-311,1781,1801,1501,1511,428,7001,151
2019-05-301,1771,1911,1721,185919,8001,185
2019-05-291,1881,2041,1801,1911,544,4001,191
2019-05-281,2071,2161,1941,19611,758,0001,196
2019-05-271,2121,2291,2061,2131,351,4001,213
2019-05-241,1981,2061,1881,1991,622,2001,199
2019-05-231,1961,2121,1871,2041,343,9001,204
2019-05-221,1951,2051,1841,2001,447,3001,200
2019-05-211,1861,1981,1771,1881,442,7001,188
2019-05-201,1921,1981,1701,187935,8001,187
2019-05-171,1801,1931,1671,1891,233,4001,189
2019-05-161,1851,1861,1651,1751,407,4001,175
2019-05-151,2031,2031,1811,1931,083,4001,193
2019-05-141,1691,2041,1591,1952,560,7001,195
2019-05-131,1851,1961,1751,1861,003,6001,186
2019-05-101,1851,2071,1791,1951,456,7001,195
2019-05-091,2001,2021,1741,1831,326,4001,183
2019-05-081,2051,2161,1981,2051,270,5001,205
2019-05-071,2421,2491,2151,2231,912,6001,223
2019-04-261,2501,2551,2351,2491,229,5001,249
2019-04-251,2481,2611,2421,260898,4001,260
2019-04-241,2671,2691,2431,2451,343,5001,245
2019-04-231,2511,2671,2481,2621,480,7001,262
2019-04-221,2571,2671,2501,256862,1001,256
2019-04-191,2891,2901,2551,2571,266,2001,257
2019-04-181,2961,3011,2771,2801,406,2001,280
2019-04-171,3021,3171,2951,3021,247,8001,302
2019-04-161,3071,3131,3041,305892,9001,305
2019-04-151,3151,3231,3041,3101,473,7001,310
2019-04-121,3331,3331,2981,2982,102,5001,298
2019-04-111,3381,3461,3171,3331,394,8001,333
2019-04-101,3521,3761,3381,3382,087,6001,338
2019-04-091,3791,3791,3521,3522,299,9001,352
2019-04-081,4301,4301,3881,3931,437,4001,393
2019-04-051,4241,4321,4161,421874,2001,421
2019-04-041,4401,4401,4101,4181,454,5001,418
2019-04-031,4501,4591,4411,442911,2001,442
2019-04-021,4861,4941,4541,4571,091,3001,457
2019-04-011,4841,4961,4641,4691,415,5001,469
2019-03-291,4611,4871,4591,4741,247,9001,474
2019-03-281,4901,4931,4641,465983,2001,465
2019-03-271,5111,5111,4861,494886,0001,494
2019-03-261,5041,5211,4971,5211,233,3001,521
2019-03-251,4841,4881,4711,488833,4001,488
2019-03-221,4901,5031,4811,502863,8001,502
2019-03-201,4981,5001,4731,4801,085,1001,480
2019-03-191,4821,4861,4701,477725,6001,477
2019-03-181,4901,4901,4751,485816,7001,485
2019-03-151,4811,4891,4721,485912,8001,485
2019-03-141,4711,4871,4621,4811,185,5001,481
2019-03-131,4551,4621,4491,455603,1001,455
2019-03-121,4501,4621,4451,455679,0001,455
2019-03-111,4211,4441,4191,441589,8001,441
2019-03-081,4381,4441,4181,4251,104,8001,425
2019-03-071,4391,4471,4321,444797,3001,444
2019-03-061,4571,4601,4341,443931,5001,443
2019-03-051,4601,4701,4421,4471,446,9001,447
2019-03-041,4721,5031,4691,4791,519,3001,479
2019-03-011,4681,4731,4511,457946,7001,457
2019-02-281,4641,4731,4581,465861,7001,465
2019-02-271,4611,4731,4611,465576,6001,465
2019-02-261,4691,4721,4541,461801,6001,461
2019-02-251,4961,4961,4711,4801,110,5001,480
2019-02-221,4731,4861,4711,486709,0001,486
2019-02-211,4851,4881,4711,473957,9001,473
2019-02-201,5001,5111,4831,4911,069,3001,491
2019-02-191,4901,5031,4821,4901,110,6001,490
2019-02-181,4741,4961,4541,4901,499,2001,490
2019-02-151,4471,4531,4341,4421,072,3001,442
2019-02-141,4451,4611,4401,442727,0001,442
2019-02-131,4461,4531,4291,4351,290,1001,435
2019-02-121,4201,4421,4081,437927,6001,437
2019-02-081,4281,4311,4161,418965,5001,418
2019-02-071,4671,4671,4311,432989,0001,432
2019-02-061,4701,4721,4561,464867,5001,464
2019-02-051,4751,4841,4651,467808,0001,467
2019-02-041,4721,4911,4701,483643,8001,483
2019-02-011,4791,4791,4591,464938,5001,464
2019-01-311,4821,4931,4701,476698,1001,476
2019-01-301,4781,4791,4641,465797,0001,465
2019-01-291,4711,4901,4661,482751,1001,482
2019-01-281,4691,4911,4571,4751,122,7001,475
2019-01-251,4651,4681,4521,4551,519,4001,455
2019-01-241,4801,4971,4731,479653,5001,479
2019-01-231,4861,4951,4771,4861,056,4001,486
2019-01-221,4951,5051,4871,497898,5001,497
2019-01-211,4891,5051,4841,484803,5001,484
2019-01-181,4681,4801,4581,476942,4001,476
2019-01-171,4801,4911,4491,4561,064,6001,456
2019-01-161,4821,4851,4451,4671,448,6001,467
2019-01-151,4741,4991,4731,4821,279,3001,482
2019-01-111,4711,4861,4691,4741,336,4001,474
2019-01-101,4791,4801,4621,470915,6001,470
2019-01-091,4641,4851,4581,4801,550,3001,480
2019-01-081,4661,4661,4421,4461,182,1001,446
2019-01-071,4501,4641,4331,4531,264,8001,453
2019-01-041,3831,4331,3801,4332,127,8001,433

分割・併合履歴 ： [2018-08-29]1株→0.5株