8233 (株)高島屋 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 886 | 894 | 876 | 885 | 1,286,100 | 885 |
2020-12-29 | 859 | 878 | 851 | 877 | 1,441,600 | 877 |
2020-12-28 | 850 | 862 | 840 | 845 | 1,407,300 | 845 |
2020-12-25 | 844 | 852 | 844 | 849 | 1,017,100 | 849 |
2020-12-24 | 848 | 857 | 838 | 844 | 724,400 | 844 |
2020-12-23 | 859 | 863 | 835 | 835 | 768,200 | 835 |
2020-12-22 | 848 | 865 | 846 | 859 | 942,000 | 859 |
2020-12-21 | 890 | 890 | 856 | 859 | 971,900 | 859 |
2020-12-18 | 859 | 875 | 852 | 875 | 1,054,200 | 875 |
2020-12-17 | 871 | 871 | 850 | 851 | 1,080,900 | 851 |
2020-12-16 | 864 | 884 | 861 | 871 | 986,400 | 871 |
2020-12-15 | 851 | 862 | 846 | 861 | 696,100 | 861 |
2020-12-14 | 844 | 864 | 844 | 858 | 887,800 | 858 |
2020-12-11 | 851 | 853 | 842 | 850 | 749,900 | 850 |
2020-12-10 | 849 | 857 | 848 | 850 | 763,400 | 850 |
2020-12-09 | 835 | 848 | 834 | 846 | 572,200 | 846 |
2020-12-08 | 832 | 840 | 827 | 832 | 508,400 | 832 |
2020-12-07 | 847 | 848 | 834 | 839 | 799,600 | 839 |
2020-12-04 | 842 | 854 | 840 | 846 | 702,500 | 846 |
2020-12-03 | 850 | 855 | 839 | 850 | 1,015,500 | 850 |
2020-12-02 | 817 | 842 | 809 | 839 | 1,410,600 | 839 |
2020-12-01 | 798 | 817 | 795 | 816 | 1,865,100 | 816 |
2020-11-30 | 840 | 840 | 803 | 803 | 2,462,200 | 803 |
2020-11-27 | 847 | 855 | 844 | 849 | 1,354,400 | 849 |
2020-11-26 | 866 | 867 | 846 | 857 | 1,661,100 | 857 |
2020-11-25 | 904 | 905 | 871 | 875 | 1,344,400 | 875 |
2020-11-24 | 886 | 898 | 881 | 890 | 989,500 | 890 |
2020-11-20 | 857 | 868 | 851 | 866 | 905,500 | 866 |
2020-11-19 | 876 | 885 | 864 | 869 | 987,900 | 869 |
2020-11-18 | 887 | 899 | 881 | 888 | 936,300 | 888 |
2020-11-17 | 889 | 899 | 876 | 893 | 1,309,200 | 893 |
2020-11-16 | 868 | 876 | 861 | 870 | 1,016,400 | 870 |
2020-11-13 | 862 | 864 | 839 | 846 | 1,278,700 | 846 |
2020-11-12 | 876 | 885 | 854 | 865 | 1,531,800 | 865 |
2020-11-11 | 905 | 919 | 892 | 909 | 2,006,500 | 909 |
2020-11-10 | 856 | 891 | 847 | 886 | 3,831,600 | 886 |
2020-11-09 | 812 | 821 | 795 | 796 | 1,204,600 | 796 |
2020-11-06 | 790 | 815 | 787 | 809 | 1,098,300 | 809 |
2020-11-05 | 808 | 809 | 782 | 797 | 1,514,200 | 797 |
2020-11-04 | 825 | 828 | 803 | 807 | 1,633,300 | 807 |
2020-11-02 | 785 | 802 | 784 | 801 | 1,118,400 | 801 |
2020-10-30 | 796 | 801 | 774 | 776 | 2,170,800 | 776 |
2020-10-29 | 805 | 807 | 794 | 802 | 1,853,800 | 802 |
2020-10-28 | 864 | 864 | 822 | 829 | 1,620,800 | 829 |
2020-10-27 | 866 | 872 | 856 | 867 | 1,791,000 | 867 |
2020-10-26 | 859 | 883 | 856 | 881 | 2,118,900 | 881 |
2020-10-23 | 838 | 858 | 832 | 852 | 1,802,500 | 852 |
2020-10-22 | 815 | 837 | 811 | 829 | 1,746,900 | 829 |
2020-10-21 | 819 | 825 | 811 | 816 | 1,136,300 | 816 |
2020-10-20 | 832 | 836 | 807 | 813 | 2,018,900 | 813 |
2020-10-19 | 837 | 854 | 835 | 852 | 1,352,700 | 852 |
2020-10-16 | 833 | 844 | 827 | 835 | 1,113,400 | 835 |
2020-10-15 | 847 | 857 | 828 | 833 | 1,454,600 | 833 |
2020-10-14 | 839 | 859 | 831 | 842 | 2,192,200 | 842 |
2020-10-13 | 855 | 876 | 850 | 866 | 1,465,100 | 866 |
2020-10-12 | 832 | 850 | 825 | 850 | 1,240,000 | 850 |
2020-10-09 | 873 | 874 | 835 | 839 | 2,769,500 | 839 |
2020-10-08 | 887 | 891 | 873 | 876 | 1,095,500 | 876 |
2020-10-07 | 876 | 883 | 864 | 879 | 1,132,100 | 879 |
2020-10-06 | 891 | 892 | 877 | 886 | 899,800 | 886 |
2020-10-05 | 890 | 912 | 884 | 892 | 1,999,000 | 892 |
2020-10-02 | 838 | 891 | 837 | 860 | 3,327,500 | 860 |
2020-09-30 | 837 | 883 | 831 | 831 | 2,854,800 | 831 |
2020-09-29 | 833 | 839 | 824 | 827 | 898,800 | 827 |
2020-09-28 | 804 | 832 | 801 | 831 | 1,577,000 | 831 |
2020-09-25 | 804 | 808 | 790 | 796 | 1,367,700 | 796 |
2020-09-24 | 820 | 822 | 793 | 796 | 1,285,900 | 796 |
2020-09-23 | 835 | 835 | 822 | 827 | 1,092,100 | 827 |
2020-09-18 | 849 | 858 | 842 | 845 | 1,018,800 | 845 |
2020-09-17 | 861 | 863 | 844 | 849 | 976,500 | 849 |
2020-09-16 | 872 | 876 | 860 | 861 | 803,000 | 861 |
2020-09-15 | 880 | 880 | 869 | 875 | 802,200 | 875 |
2020-09-14 | 874 | 890 | 874 | 887 | 974,300 | 887 |
2020-09-11 | 853 | 876 | 845 | 875 | 1,324,000 | 875 |
2020-09-10 | 849 | 853 | 836 | 853 | 1,102,400 | 853 |
2020-09-09 | 841 | 851 | 838 | 849 | 979,000 | 849 |
2020-09-08 | 853 | 856 | 838 | 841 | 1,359,600 | 841 |
2020-09-07 | 837 | 847 | 831 | 845 | 1,283,000 | 845 |
2020-09-04 | 834 | 842 | 828 | 838 | 974,700 | 838 |
2020-09-03 | 847 | 849 | 835 | 838 | 768,200 | 838 |
2020-09-02 | 830 | 837 | 824 | 832 | 1,034,900 | 832 |
2020-09-01 | 829 | 836 | 821 | 834 | 874,600 | 834 |
2020-08-31 | 836 | 851 | 835 | 836 | 1,875,600 | 836 |
2020-08-28 | 819 | 842 | 818 | 823 | 1,792,700 | 823 |
2020-08-27 | 840 | 842 | 825 | 826 | 1,577,700 | 826 |
2020-08-26 | 841 | 846 | 832 | 846 | 1,099,500 | 846 |
2020-08-25 | 843 | 850 | 837 | 839 | 1,345,600 | 839 |
2020-08-24 | 830 | 834 | 822 | 823 | 970,100 | 823 |
2020-08-21 | 829 | 841 | 824 | 825 | 1,054,900 | 825 |
2020-08-20 | 811 | 832 | 810 | 824 | 1,026,600 | 824 |
2020-08-19 | 809 | 819 | 803 | 817 | 908,400 | 817 |
2020-08-18 | 821 | 821 | 804 | 814 | 1,226,800 | 814 |
2020-08-17 | 830 | 838 | 820 | 830 | 1,185,200 | 830 |
2020-08-14 | 816 | 830 | 811 | 825 | 962,300 | 825 |
2020-08-13 | 850 | 852 | 813 | 817 | 1,769,500 | 817 |
2020-08-12 | 812 | 844 | 811 | 835 | 1,773,300 | 835 |
2020-08-11 | 784 | 810 | 780 | 806 | 1,800,700 | 806 |
2020-08-07 | 749 | 769 | 746 | 763 | 1,173,200 | 763 |
2020-08-06 | 753 | 759 | 749 | 753 | 1,015,800 | 753 |
2020-08-05 | 750 | 759 | 742 | 754 | 1,034,000 | 754 |
2020-08-04 | 733 | 761 | 725 | 759 | 1,514,400 | 759 |
2020-08-03 | 706 | 727 | 706 | 723 | 1,757,100 | 723 |
2020-07-31 | 727 | 734 | 699 | 700 | 2,031,500 | 700 |
2020-07-30 | 772 | 777 | 741 | 741 | 1,818,400 | 741 |
2020-07-29 | 777 | 784 | 764 | 772 | 1,710,000 | 772 |
2020-07-28 | 793 | 800 | 786 | 786 | 1,152,400 | 786 |
2020-07-27 | 792 | 805 | 781 | 802 | 1,416,200 | 802 |
2020-07-22 | 815 | 821 | 792 | 794 | 1,963,000 | 794 |
2020-07-21 | 804 | 813 | 802 | 810 | 1,334,100 | 810 |
2020-07-20 | 813 | 817 | 802 | 815 | 1,152,500 | 815 |
2020-07-17 | 822 | 825 | 809 | 818 | 1,463,400 | 818 |
2020-07-16 | 821 | 844 | 821 | 831 | 2,221,300 | 831 |
2020-07-15 | 813 | 828 | 807 | 817 | 2,325,500 | 817 |
2020-07-14 | 795 | 805 | 780 | 803 | 2,470,700 | 803 |
2020-07-13 | 816 | 824 | 796 | 808 | 2,833,700 | 808 |
2020-07-10 | 820 | 821 | 801 | 801 | 2,173,500 | 801 |
2020-07-09 | 825 | 827 | 810 | 817 | 2,458,400 | 817 |
2020-07-08 | 842 | 846 | 822 | 822 | 2,606,800 | 822 |
2020-07-07 | 885 | 885 | 837 | 848 | 2,722,700 | 848 |
2020-07-06 | 851 | 879 | 850 | 871 | 1,832,800 | 871 |
2020-07-03 | 878 | 886 | 839 | 851 | 2,235,900 | 851 |
2020-07-02 | 877 | 901 | 871 | 880 | 1,795,300 | 880 |
2020-07-01 | 905 | 908 | 880 | 884 | 1,521,500 | 884 |
2020-06-30 | 933 | 936 | 900 | 900 | 1,152,100 | 900 |
2020-06-29 | 920 | 922 | 900 | 907 | 1,446,700 | 907 |
2020-06-26 | 950 | 954 | 931 | 934 | 866,800 | 934 |
2020-06-25 | 956 | 957 | 934 | 935 | 1,143,900 | 935 |
2020-06-24 | 965 | 969 | 958 | 963 | 750,700 | 963 |
2020-06-23 | 956 | 970 | 953 | 961 | 864,300 | 961 |
2020-06-22 | 950 | 958 | 948 | 952 | 938,700 | 952 |
2020-06-19 | 979 | 980 | 951 | 953 | 1,885,500 | 953 |
2020-06-18 | 959 | 968 | 953 | 964 | 942,700 | 964 |
2020-06-17 | 983 | 983 | 963 | 975 | 1,085,300 | 975 |
2020-06-16 | 971 | 989 | 960 | 987 | 1,381,500 | 987 |
2020-06-15 | 974 | 980 | 946 | 946 | 1,386,600 | 946 |
2020-06-12 | 962 | 986 | 953 | 983 | 1,629,100 | 983 |
2020-06-11 | 1,017 | 1,021 | 992 | 992 | 1,590,900 | 992 |
2020-06-10 | 1,040 | 1,048 | 1,034 | 1,047 | 1,165,100 | 1,047 |
2020-06-09 | 1,088 | 1,088 | 1,040 | 1,051 | 1,253,900 | 1,051 |
2020-06-08 | 1,082 | 1,086 | 1,071 | 1,084 | 1,254,300 | 1,084 |
2020-06-05 | 1,075 | 1,075 | 1,043 | 1,054 | 1,303,400 | 1,054 |
2020-06-04 | 1,092 | 1,093 | 1,048 | 1,063 | 1,438,100 | 1,063 |
2020-06-03 | 1,080 | 1,086 | 1,068 | 1,077 | 1,006,600 | 1,077 |
2020-06-02 | 1,061 | 1,068 | 1,050 | 1,053 | 1,151,900 | 1,053 |
2020-06-01 | 1,040 | 1,053 | 1,036 | 1,049 | 1,211,400 | 1,049 |
2020-05-29 | 1,074 | 1,082 | 1,035 | 1,035 | 1,589,100 | 1,035 |
2020-05-28 | 1,085 | 1,102 | 1,074 | 1,090 | 1,744,300 | 1,090 |
2020-05-27 | 1,050 | 1,065 | 1,039 | 1,060 | 1,473,700 | 1,060 |
2020-05-26 | 1,002 | 1,034 | 995 | 1,032 | 1,591,700 | 1,032 |
2020-05-25 | 985 | 995 | 977 | 987 | 1,015,300 | 987 |
2020-05-22 | 996 | 996 | 957 | 963 | 859,100 | 963 |
2020-05-21 | 1,000 | 1,002 | 981 | 981 | 771,400 | 981 |
2020-05-20 | 999 | 1,003 | 981 | 992 | 1,225,300 | 992 |
2020-05-19 | 1,000 | 1,009 | 990 | 991 | 1,125,800 | 991 |
2020-05-18 | 961 | 969 | 945 | 967 | 655,500 | 967 |
2020-05-15 | 956 | 956 | 932 | 948 | 1,059,000 | 948 |
2020-05-14 | 935 | 947 | 928 | 933 | 1,300,600 | 933 |
2020-05-13 | 956 | 956 | 936 | 936 | 1,624,800 | 936 |
2020-05-12 | 995 | 1,000 | 959 | 968 | 1,814,900 | 968 |
2020-05-11 | 976 | 1,018 | 973 | 1,014 | 1,426,800 | 1,014 |
2020-05-08 | 935 | 955 | 923 | 953 | 1,349,100 | 953 |
2020-05-07 | 934 | 946 | 916 | 922 | 1,593,300 | 922 |
2020-05-01 | 966 | 969 | 950 | 956 | 1,208,300 | 956 |
2020-04-30 | 978 | 999 | 968 | 977 | 1,511,200 | 977 |
2020-04-28 | 971 | 972 | 954 | 955 | 1,076,300 | 955 |
2020-04-27 | 960 | 969 | 942 | 966 | 1,298,700 | 966 |
2020-04-24 | 935 | 957 | 928 | 957 | 2,331,600 | 957 |
2020-04-23 | 898 | 936 | 898 | 936 | 1,298,400 | 936 |
2020-04-22 | 902 | 923 | 887 | 893 | 1,332,700 | 893 |
2020-04-21 | 893 | 913 | 879 | 909 | 1,543,500 | 909 |
2020-04-20 | 897 | 914 | 895 | 907 | 1,385,700 | 907 |
2020-04-17 | 889 | 916 | 883 | 913 | 2,017,300 | 913 |
2020-04-16 | 914 | 917 | 887 | 889 | 1,589,100 | 889 |
2020-04-15 | 912 | 915 | 887 | 906 | 2,292,100 | 906 |
2020-04-14 | 944 | 950 | 903 | 933 | 2,631,600 | 933 |
2020-04-13 | 950 | 971 | 944 | 959 | 888,100 | 959 |
2020-04-10 | 968 | 968 | 940 | 961 | 1,214,500 | 961 |
2020-04-09 | 942 | 960 | 928 | 953 | 1,218,400 | 953 |
2020-04-08 | 895 | 944 | 882 | 940 | 1,613,100 | 940 |
2020-04-07 | 915 | 923 | 866 | 886 | 1,839,300 | 886 |
2020-04-06 | 850 | 918 | 827 | 910 | 2,419,500 | 910 |
2020-04-03 | 902 | 918 | 852 | 861 | 1,458,100 | 861 |
2020-04-02 | 916 | 941 | 905 | 905 | 1,821,700 | 905 |
2020-04-01 | 950 | 974 | 931 | 941 | 1,607,100 | 941 |
2020-03-31 | 1,010 | 1,022 | 972 | 973 | 1,744,800 | 973 |
2020-03-30 | 993 | 1,004 | 982 | 1,003 | 1,558,500 | 1,003 |
2020-03-27 | 1,007 | 1,015 | 967 | 1,015 | 1,927,300 | 1,015 |
2020-03-26 | 1,005 | 1,016 | 968 | 977 | 2,453,100 | 977 |
2020-03-25 | 1,025 | 1,045 | 992 | 1,013 | 2,251,600 | 1,013 |
2020-03-24 | 992 | 1,012 | 961 | 1,010 | 1,827,100 | 1,010 |
2020-03-23 | 973 | 991 | 954 | 977 | 2,468,600 | 977 |
2020-03-19 | 948 | 1,010 | 934 | 988 | 3,523,900 | 988 |
2020-03-18 | 919 | 961 | 909 | 914 | 2,244,200 | 914 |
2020-03-17 | 868 | 951 | 855 | 928 | 2,899,000 | 928 |
2020-03-16 | 899 | 931 | 879 | 889 | 2,257,900 | 889 |
2020-03-13 | 861 | 919 | 840 | 885 | 3,052,500 | 885 |
2020-03-12 | 925 | 947 | 908 | 917 | 2,135,100 | 917 |
2020-03-11 | 928 | 967 | 925 | 946 | 2,798,900 | 946 |
2020-03-10 | 890 | 932 | 860 | 929 | 2,256,400 | 929 |
2020-03-09 | 930 | 932 | 895 | 904 | 2,041,500 | 904 |
2020-03-06 | 979 | 979 | 957 | 961 | 1,539,600 | 961 |
2020-03-05 | 1,000 | 1,003 | 985 | 991 | 1,115,300 | 991 |
2020-03-04 | 987 | 1,002 | 985 | 991 | 1,326,900 | 991 |
2020-03-03 | 1,041 | 1,046 | 1,000 | 1,000 | 1,327,400 | 1,000 |
2020-03-02 | 990 | 1,025 | 986 | 1,022 | 1,719,200 | 1,022 |
2020-02-28 | 989 | 1,009 | 985 | 1,009 | 2,015,100 | 1,009 |
2020-02-27 | 1,036 | 1,043 | 1,010 | 1,019 | 2,014,000 | 1,019 |
2020-02-26 | 1,063 | 1,071 | 1,050 | 1,063 | 2,041,400 | 1,063 |
2020-02-25 | 1,050 | 1,075 | 1,048 | 1,070 | 2,618,100 | 1,070 |
2020-02-21 | 1,111 | 1,113 | 1,096 | 1,098 | 1,188,100 | 1,098 |
2020-02-20 | 1,128 | 1,136 | 1,113 | 1,116 | 1,228,700 | 1,116 |
2020-02-19 | 1,135 | 1,138 | 1,111 | 1,116 | 1,629,200 | 1,116 |
2020-02-18 | 1,159 | 1,167 | 1,142 | 1,142 | 1,427,700 | 1,142 |
2020-02-17 | 1,165 | 1,173 | 1,157 | 1,164 | 1,625,200 | 1,164 |
2020-02-14 | 1,196 | 1,202 | 1,182 | 1,183 | 1,701,700 | 1,183 |
2020-02-13 | 1,197 | 1,203 | 1,184 | 1,200 | 1,342,000 | 1,200 |
2020-02-12 | 1,198 | 1,204 | 1,183 | 1,192 | 1,522,400 | 1,192 |
2020-02-10 | 1,190 | 1,207 | 1,184 | 1,199 | 934,900 | 1,199 |
2020-02-07 | 1,222 | 1,224 | 1,207 | 1,208 | 760,800 | 1,208 |
2020-02-06 | 1,211 | 1,235 | 1,211 | 1,225 | 1,205,300 | 1,225 |
2020-02-05 | 1,182 | 1,203 | 1,176 | 1,195 | 1,171,400 | 1,195 |
2020-02-04 | 1,145 | 1,176 | 1,143 | 1,172 | 1,574,300 | 1,172 |
2020-02-03 | 1,150 | 1,167 | 1,150 | 1,150 | 1,307,700 | 1,150 |
2020-01-31 | 1,172 | 1,182 | 1,168 | 1,177 | 1,185,300 | 1,177 |
2020-01-30 | 1,186 | 1,200 | 1,160 | 1,165 | 1,435,900 | 1,165 |
2020-01-29 | 1,173 | 1,190 | 1,171 | 1,186 | 1,178,300 | 1,186 |
2020-01-28 | 1,204 | 1,206 | 1,167 | 1,175 | 1,903,100 | 1,175 |
2020-01-27 | 1,208 | 1,215 | 1,196 | 1,211 | 1,385,600 | 1,211 |
2020-01-24 | 1,237 | 1,252 | 1,235 | 1,237 | 1,255,700 | 1,237 |
2020-01-23 | 1,230 | 1,239 | 1,224 | 1,231 | 1,475,500 | 1,231 |
2020-01-22 | 1,206 | 1,231 | 1,200 | 1,227 | 1,209,500 | 1,227 |
2020-01-21 | 1,230 | 1,230 | 1,204 | 1,207 | 1,081,700 | 1,207 |
2020-01-20 | 1,240 | 1,241 | 1,226 | 1,226 | 809,700 | 1,226 |
2020-01-17 | 1,242 | 1,256 | 1,242 | 1,243 | 805,200 | 1,243 |
2020-01-16 | 1,232 | 1,243 | 1,229 | 1,240 | 739,700 | 1,240 |
2020-01-15 | 1,220 | 1,235 | 1,218 | 1,232 | 710,400 | 1,232 |
2020-01-14 | 1,235 | 1,237 | 1,216 | 1,220 | 964,400 | 1,220 |
2020-01-10 | 1,245 | 1,253 | 1,236 | 1,239 | 659,600 | 1,239 |
2020-01-09 | 1,242 | 1,250 | 1,236 | 1,241 | 635,100 | 1,241 |
2020-01-08 | 1,219 | 1,235 | 1,215 | 1,228 | 825,600 | 1,228 |
2020-01-07 | 1,238 | 1,243 | 1,226 | 1,238 | 1,150,000 | 1,238 |
2020-01-06 | 1,215 | 1,231 | 1,211 | 1,222 | 981,300 | 1,222 |
分割・併合履歴 : [2018-08-29]1株→0.5株