8233 (株)高島屋 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,6301,6501,6301,650170,0001,650
1995-12-281,6501,6501,6301,640220,0001,640
1995-12-271,6601,6601,6301,650300,0001,650
1995-12-261,6701,6701,6501,660190,0001,660
1995-12-251,6701,6801,6601,670706,0001,670
1995-12-221,6701,6701,6501,6701,037,0001,670
1995-12-211,6501,6701,6401,640720,0001,640
1995-12-201,6201,6501,6201,650682,0001,650
1995-12-191,6201,6301,6101,610391,0001,610
1995-12-181,6501,6501,6401,650330,0001,650
1995-12-151,6601,6701,6401,660214,0001,660
1995-12-141,6301,6701,6201,6501,247,0001,650
1995-12-131,6201,6401,6101,630392,0001,630
1995-12-121,6301,6301,6101,610114,0001,610
1995-12-111,6201,6401,6001,630185,0001,630
1995-12-081,6001,6301,6001,620412,0001,620
1995-12-071,5901,6301,5901,620477,0001,620
1995-12-061,5601,6101,5601,590330,0001,590
1995-12-051,6001,6001,5701,590185,0001,590
1995-12-041,6001,6101,5901,60064,0001,600
1995-12-011,5901,6101,5801,610834,0001,610
1995-11-301,5801,5901,5701,580489,0001,580
1995-11-291,5501,5801,5501,580354,0001,580
1995-11-281,5601,5801,5501,570253,0001,570
1995-11-271,5501,5701,5401,560107,0001,560
1995-11-241,5601,5601,5501,550376,0001,550
1995-11-221,5301,5601,5201,560462,0001,560
1995-11-211,5201,5401,5001,540292,0001,540
1995-11-201,5001,5201,4901,500240,0001,500
1995-11-171,4701,5201,4701,510364,0001,510
1995-11-161,4601,4601,4401,460280,0001,460
1995-11-151,4801,4801,4701,480132,0001,480
1995-11-141,4801,5001,4701,480310,0001,480
1995-11-131,4801,4801,4701,47030,0001,470
1995-11-101,4801,4801,4601,460103,0001,460
1995-11-091,4601,4901,4601,470192,0001,470
1995-11-081,4601,4701,4501,470218,0001,470
1995-11-071,4801,4801,4601,470235,0001,470
1995-11-061,4601,4901,4601,470176,0001,470
1995-11-021,4201,4701,4201,440323,0001,440
1995-11-011,4101,4201,3801,420261,0001,420
1995-10-311,3701,4201,3601,420137,0001,420
1995-10-301,3601,3601,3601,360254,0001,360
1995-10-271,3501,3701,3501,350131,0001,350
1995-10-261,3701,3701,3601,370246,0001,370
1995-10-251,3901,3901,3701,380205,0001,380
1995-10-241,4101,4201,4101,410151,0001,410
1995-10-231,4001,4101,4001,40012,0001,400
1995-10-201,4101,4201,4001,420205,0001,420
1995-10-191,4301,4301,4101,41086,0001,410
1995-10-181,4301,4401,4301,44055,0001,440
1995-10-171,4201,4401,4101,44076,0001,440
1995-10-161,3901,4201,3901,42090,0001,420
1995-10-131,4101,4101,4001,410179,0001,410
1995-10-121,4101,4201,4101,410101,0001,410
1995-10-111,4301,4301,4101,41022,0001,410
1995-10-091,4601,4701,4501,45082,0001,450
1995-10-061,4501,4601,4301,450197,0001,450
1995-10-051,4501,4501,4301,44076,0001,440
1995-10-041,4501,4601,4301,460199,0001,460
1995-10-031,4401,4701,4401,450277,0001,450
1995-10-021,4501,4501,4301,440137,0001,440
1995-09-291,4101,4501,4001,450221,0001,450
1995-09-281,4201,4201,3901,39082,0001,390
1995-09-271,3801,4201,3801,420166,0001,420
1995-09-261,3601,3801,3501,36055,0001,360
1995-09-251,3801,3801,3501,350122,0001,350
1995-09-221,3601,3901,3601,370251,0001,370
1995-09-211,4201,4201,3901,40053,0001,400
1995-09-201,4501,4501,4301,430246,0001,430
1995-09-191,4401,4501,4301,43068,0001,430
1995-09-181,4701,4701,4301,440101,0001,440
1995-09-141,4701,4801,4501,470149,0001,470
1995-09-131,4701,5001,4601,470408,0001,470
1995-09-121,4701,5001,4701,490381,0001,490
1995-09-111,4201,5001,4001,480403,0001,480
1995-09-081,3501,4201,3501,420402,0001,420
1995-09-071,3901,3901,3501,350312,0001,350
1995-09-061,4001,4101,3901,390299,0001,390
1995-09-051,3401,4001,3401,370144,0001,370
1995-09-041,3701,3701,3501,350126,0001,350
1995-09-011,3901,3901,3501,350110,0001,350
1995-08-311,3801,3801,3601,37091,0001,370
1995-08-301,3901,4001,3601,360207,0001,360
1995-08-291,3701,3901,3501,37098,0001,370
1995-08-281,3501,3601,3401,35091,0001,350
1995-08-251,3801,3801,3401,35098,0001,350
1995-08-241,3701,4001,3601,360280,0001,360
1995-08-231,3901,4101,3901,400160,0001,400
1995-08-221,4201,4301,4101,410494,0001,410
1995-08-211,4101,4301,4101,420277,0001,420
1995-08-181,3901,4301,3901,410759,0001,410
1995-08-171,3601,4201,3501,410465,0001,410
1995-08-161,3601,3901,3601,380825,0001,380
1995-08-151,2101,2801,2101,270583,0001,270
1995-08-141,2001,2201,1901,190100,0001,190
1995-08-111,2001,2001,1801,18034,0001,180
1995-08-101,1801,1901,1801,18036,0001,180
1995-08-091,1901,2101,1901,210144,0001,210
1995-08-081,2001,2001,1801,19024,0001,190
1995-08-071,2201,2201,1801,190125,0001,190
1995-08-041,2101,2201,1701,210336,0001,210
1995-08-031,2501,2701,2001,220504,0001,220
1995-08-021,1901,2101,1901,190382,0001,190
1995-08-011,2001,2001,1801,180161,0001,180
1995-07-311,2001,2201,2001,210252,0001,210
1995-07-281,1701,2001,1601,190317,0001,190
1995-07-271,1701,1901,1601,170229,0001,170
1995-07-261,1601,1601,1501,16048,0001,160
1995-07-251,1501,1601,1401,140250,0001,140
1995-07-241,1201,1501,1201,140195,0001,140
1995-07-211,1101,1301,1101,120160,0001,120
1995-07-201,1001,1201,1001,120111,0001,120
1995-07-191,1401,1401,0901,140339,0001,140
1995-07-181,1901,1901,1601,160140,0001,160
1995-07-171,1601,1801,1601,170174,0001,170
1995-07-141,1401,1601,1301,16056,0001,160
1995-07-131,1301,1501,1301,130228,0001,130
1995-07-121,1301,1501,1301,130351,0001,130
1995-07-111,1301,1301,1201,130293,0001,130
1995-07-101,1301,1401,1201,130547,0001,130
1995-07-071,1301,1401,1201,130394,0001,130
1995-07-061,1101,1201,1101,120141,0001,120
1995-07-051,1301,1301,1101,110192,0001,110
1995-07-041,1301,1401,1301,14052,0001,140
1995-07-031,1401,1401,1301,130174,0001,130
1995-06-301,1101,1501,1001,140228,0001,140
1995-06-291,1301,1301,1001,100184,0001,100
1995-06-281,1201,1201,1101,110280,0001,110
1995-06-271,1401,1401,1301,130115,0001,130
1995-06-261,1401,1501,1301,140210,0001,140
1995-06-231,1201,1401,1201,140219,0001,140
1995-06-221,1201,1201,1101,12080,0001,120
1995-06-211,1201,1201,1101,120121,0001,120
1995-06-201,1001,1201,1001,110268,0001,110
1995-06-191,1101,1101,1001,10053,0001,100
1995-06-161,1101,1101,0901,090111,0001,090
1995-06-151,0801,1001,0701,090128,0001,090
1995-06-141,0801,0901,0801,08021,0001,080
1995-06-131,1101,1201,0701,070190,0001,070
1995-06-121,1201,1201,1101,110151,0001,110
1995-06-091,1101,1301,1101,130155,0001,130
1995-06-081,1401,1401,1301,13045,0001,130
1995-06-071,1401,1601,1301,16085,0001,160
1995-06-061,1301,1401,1301,140118,0001,140
1995-06-051,1501,1501,1301,130134,0001,130
1995-06-021,1501,1601,1501,160157,0001,160
1995-06-011,1501,1501,1301,140103,0001,140
1995-05-311,1501,1501,1201,150132,0001,150
1995-05-301,1401,1501,1301,130143,0001,130
1995-05-291,1501,1501,1401,140160,0001,140
1995-05-261,1801,1801,1601,170300,0001,170
1995-05-251,2001,2101,1901,20075,0001,200
1995-05-241,1901,2001,1901,20064,0001,200
1995-05-231,1901,2001,1901,190108,0001,190
1995-05-221,1901,2001,1901,20068,0001,200
1995-05-191,2001,2001,1801,190223,0001,190
1995-05-181,2401,2401,2101,220193,0001,220
1995-05-171,2201,2401,2101,240225,0001,240
1995-05-161,2401,2401,2201,22083,0001,220
1995-05-151,2201,2301,2101,230119,0001,230
1995-05-121,2201,2301,2001,200140,0001,200
1995-05-111,2201,2401,2001,220223,0001,220
1995-05-101,2001,2001,2001,20049,0001,200
1995-05-091,2001,2101,1901,20060,0001,200
1995-05-081,2101,2201,1901,210111,0001,210
1995-05-021,2201,2301,2001,200157,0001,200
1995-05-011,2101,2201,2001,220100,0001,220
1995-04-281,2001,2001,1801,20078,0001,200
1995-04-271,1901,2301,1901,210148,0001,210
1995-04-261,1801,1901,1701,17074,0001,170
1995-04-251,1901,2001,1701,18074,0001,180
1995-04-241,1801,1901,1701,18097,0001,180
1995-04-211,1501,1801,1501,18096,0001,180
1995-04-201,1401,1601,1401,140118,0001,140
1995-04-191,1501,1501,1301,14087,0001,140
1995-04-181,1501,1501,1401,15056,0001,150
1995-04-171,1301,1501,1301,15082,0001,150
1995-04-141,1301,1301,1301,13093,0001,130
1995-04-131,1301,1401,1301,13083,0001,130
1995-04-121,1401,1401,1301,140116,0001,140
1995-04-111,1501,1601,1501,15032,0001,150
1995-04-101,1301,1901,1201,17051,0001,170
1995-04-071,1401,1401,1201,13074,0001,130
1995-04-061,1501,1601,1401,15074,0001,150
1995-04-051,1301,1701,1201,17060,0001,170
1995-04-041,1301,1301,1101,120205,0001,120
1995-04-031,1601,1601,1201,120185,0001,120
1995-03-311,2301,2401,1801,18089,0001,180
1995-03-301,1901,2201,1801,210108,0001,210
1995-03-291,1901,2001,1801,180157,0001,180
1995-03-281,1801,1901,1701,19071,0001,190
1995-03-271,1201,1801,1201,140265,0001,140
1995-03-241,1401,1401,1101,120100,0001,120
1995-03-231,1401,1501,1301,140820,0001,140
1995-03-221,1601,1701,1501,150267,0001,150
1995-03-201,1601,1901,1401,150257,0001,150
1995-03-171,1801,1801,1501,170356,0001,170
1995-03-161,1901,1901,1601,180171,0001,180
1995-03-151,1901,2001,1801,180123,0001,180
1995-03-141,1901,2101,1901,190115,0001,190
1995-03-131,2201,2201,1901,190127,0001,190
1995-03-101,2201,2301,2101,220182,0001,220
1995-03-091,2301,2401,2201,22075,0001,220
1995-03-081,2201,2301,2101,22072,0001,220
1995-03-071,2401,2501,2301,230109,0001,230
1995-03-061,2401,2501,2401,24053,0001,240
1995-03-031,2601,2601,2301,230975,0001,230
1995-03-021,2801,2901,2401,270229,0001,270
1995-03-011,2701,2801,2601,26098,0001,260
1995-02-281,2801,2801,2601,270156,0001,270
1995-02-271,2501,2701,2201,270175,0001,270
1995-02-241,3001,3001,2801,29084,0001,290
1995-02-231,2801,3001,2701,290160,0001,290
1995-02-221,2801,2901,2801,290206,0001,290
1995-02-211,2801,3001,2701,270201,0001,270
1995-02-201,3101,3101,2901,29052,0001,290
1995-02-171,2801,3201,2801,320195,0001,320
1995-02-161,2901,2901,2801,28074,0001,280
1995-02-151,2901,2901,2701,270228,0001,270
1995-02-141,3001,3101,2901,310134,0001,310
1995-02-131,2901,3001,2901,30072,0001,300
1995-02-101,2901,2901,2701,290367,0001,290
1995-02-091,3001,3001,2901,29086,0001,290
1995-02-081,2901,3101,2901,310165,0001,310
1995-02-071,2901,3001,2901,29082,0001,290
1995-02-061,2901,3101,2801,310172,0001,310
1995-02-031,2801,2901,2701,290149,0001,290
1995-02-021,2601,2701,2501,27085,0001,270
1995-02-011,2401,2501,2301,240206,0001,240
1995-01-311,2301,2501,2201,240233,0001,240
1995-01-301,2201,2301,2101,220170,0001,220
1995-01-271,2401,2401,2101,210206,0001,210
1995-01-261,2701,2801,2301,250302,0001,250
1995-01-251,2701,2901,2601,290235,0001,290
1995-01-241,2501,2601,2301,250347,0001,250
1995-01-231,3001,3101,2401,250441,0001,250
1995-01-201,3301,3301,3001,300669,0001,300
1995-01-191,3601,3601,3101,320566,0001,320
1995-01-181,3901,3901,3701,370236,0001,370
1995-01-171,4401,4401,3801,390216,0001,390
1995-01-131,4401,4401,4201,440152,0001,440
1995-01-121,4501,4501,4401,440131,0001,440
1995-01-111,4501,4601,4401,46075,0001,460
1995-01-101,4501,4601,4401,450192,0001,450
1995-01-091,4401,4801,4401,45041,0001,450
1995-01-061,4801,4801,4601,460123,0001,460
1995-01-051,4801,4901,4701,48051,0001,480
1995-01-041,5001,5001,4801,48029,0001,480

分割・併合履歴 : [2024-08-29]1株→2株 [2018-08-29]1株→0.5株