8233 (株)高島屋 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 977 | 990 | 942 | 951 | 231,000 | 951 |
| 1998-12-29 | 978 | 980 | 970 | 977 | 160,000 | 977 |
| 1998-12-28 | 981 | 986 | 981 | 981 | 380,000 | 981 |
| 1998-12-25 | 991 | 992 | 989 | 991 | 212,000 | 991 |
| 1998-12-24 | 1,010 | 1,010 | 986 | 990 | 247,000 | 990 |
| 1998-12-22 | 1,012 | 1,020 | 998 | 1,000 | 274,000 | 1,000 |
| 1998-12-21 | 1,004 | 1,020 | 1,004 | 1,020 | 309,000 | 1,020 |
| 1998-12-18 | 993 | 1,000 | 992 | 995 | 384,000 | 995 |
| 1998-12-17 | 998 | 1,001 | 990 | 992 | 377,000 | 992 |
| 1998-12-16 | 989 | 1,000 | 980 | 1,000 | 697,000 | 1,000 |
| 1998-12-15 | 1,030 | 1,034 | 1,028 | 1,029 | 544,000 | 1,029 |
| 1998-12-14 | 1,020 | 1,040 | 1,020 | 1,030 | 181,000 | 1,030 |
| 1998-12-11 | 1,035 | 1,052 | 1,035 | 1,040 | 613,000 | 1,040 |
| 1998-12-10 | 1,032 | 1,063 | 1,021 | 1,045 | 413,000 | 1,045 |
| 1998-12-09 | 999 | 1,049 | 991 | 1,018 | 627,000 | 1,018 |
| 1998-12-08 | 985 | 991 | 983 | 985 | 199,000 | 985 |
| 1998-12-07 | 985 | 995 | 980 | 980 | 135,000 | 980 |
| 1998-12-04 | 985 | 995 | 976 | 977 | 58,000 | 977 |
| 1998-12-03 | 989 | 1,005 | 981 | 1,005 | 399,000 | 1,005 |
| 1998-12-02 | 1,010 | 1,026 | 990 | 1,009 | 323,000 | 1,009 |
| 1998-12-01 | 1,026 | 1,026 | 1,006 | 1,013 | 280,000 | 1,013 |
| 1998-11-30 | 1,051 | 1,052 | 1,026 | 1,026 | 195,000 | 1,026 |
| 1998-11-27 | 1,060 | 1,072 | 1,042 | 1,051 | 365,000 | 1,051 |
| 1998-11-26 | 1,034 | 1,074 | 1,021 | 1,074 | 668,000 | 1,074 |
| 1998-11-25 | 1,000 | 1,020 | 990 | 1,014 | 514,000 | 1,014 |
| 1998-11-24 | 1,000 | 1,004 | 986 | 1,000 | 604,000 | 1,000 |
| 1998-11-20 | 980 | 995 | 961 | 985 | 397,000 | 985 |
| 1998-11-19 | 965 | 965 | 933 | 940 | 163,000 | 940 |
| 1998-11-18 | 979 | 979 | 965 | 965 | 111,000 | 965 |
| 1998-11-17 | 985 | 985 | 973 | 982 | 171,000 | 982 |
| 1998-11-16 | 975 | 980 | 970 | 975 | 461,000 | 975 |
| 1998-11-13 | 960 | 970 | 955 | 970 | 395,000 | 970 |
| 1998-11-12 | 945 | 965 | 944 | 965 | 354,000 | 965 |
| 1998-11-11 | 918 | 945 | 918 | 945 | 217,000 | 945 |
| 1998-11-10 | 922 | 946 | 922 | 928 | 173,000 | 928 |
| 1998-11-09 | 945 | 945 | 912 | 912 | 64,000 | 912 |
| 1998-11-06 | 950 | 950 | 933 | 950 | 70,000 | 950 |
| 1998-11-05 | 960 | 960 | 935 | 959 | 266,000 | 959 |
| 1998-11-04 | 940 | 958 | 931 | 958 | 673,000 | 958 |
| 1998-11-02 | 896 | 945 | 894 | 922 | 373,000 | 922 |
| 1998-10-30 | 877 | 880 | 871 | 876 | 180,000 | 876 |
| 1998-10-29 | 875 | 880 | 871 | 877 | 197,000 | 877 |
| 1998-10-28 | 891 | 893 | 877 | 880 | 224,000 | 880 |
| 1998-10-27 | 900 | 904 | 890 | 899 | 241,000 | 899 |
| 1998-10-26 | 939 | 939 | 925 | 930 | 380,000 | 930 |
| 1998-10-23 | 955 | 961 | 945 | 945 | 306,000 | 945 |
| 1998-10-22 | 970 | 981 | 950 | 965 | 512,000 | 965 |
| 1998-10-21 | 917 | 960 | 907 | 951 | 626,000 | 951 |
| 1998-10-20 | 898 | 898 | 881 | 887 | 439,000 | 887 |
| 1998-10-19 | 914 | 918 | 886 | 905 | 300,000 | 905 |
| 1998-10-16 | 950 | 950 | 921 | 921 | 324,000 | 921 |
| 1998-10-15 | 935 | 935 | 913 | 920 | 429,000 | 920 |
| 1998-10-14 | 951 | 971 | 945 | 945 | 850,000 | 945 |
| 1998-10-13 | 989 | 989 | 970 | 971 | 495,000 | 971 |
| 1998-10-12 | 906 | 999 | 906 | 990 | 638,000 | 990 |
| 1998-10-09 | 881 | 908 | 881 | 904 | 209,000 | 904 |
| 1998-10-08 | 918 | 918 | 880 | 880 | 425,000 | 880 |
| 1998-10-07 | 847 | 924 | 847 | 924 | 259,000 | 924 |
| 1998-10-06 | 836 | 850 | 833 | 836 | 206,000 | 836 |
| 1998-10-05 | 841 | 841 | 830 | 836 | 261,000 | 836 |
| 1998-10-02 | 805 | 855 | 805 | 836 | 348,000 | 836 |
| 1998-10-01 | 841 | 841 | 800 | 805 | 380,000 | 805 |
| 1998-09-30 | 879 | 894 | 869 | 871 | 338,000 | 871 |
| 1998-09-29 | 890 | 900 | 882 | 887 | 395,000 | 887 |
| 1998-09-28 | 840 | 900 | 840 | 899 | 388,000 | 899 |
| 1998-09-25 | 810 | 839 | 810 | 825 | 112,000 | 825 |
| 1998-09-24 | 830 | 840 | 828 | 840 | 232,000 | 840 |
| 1998-09-22 | 792 | 810 | 792 | 805 | 436,000 | 805 |
| 1998-09-21 | 803 | 808 | 792 | 796 | 527,000 | 796 |
| 1998-09-18 | 841 | 848 | 801 | 803 | 510,000 | 803 |
| 1998-09-17 | 865 | 875 | 850 | 851 | 178,000 | 851 |
| 1998-09-16 | 889 | 889 | 870 | 875 | 230,000 | 875 |
| 1998-09-14 | 870 | 870 | 841 | 859 | 310,000 | 859 |
| 1998-09-11 | 865 | 878 | 865 | 875 | 588,000 | 875 |
| 1998-09-10 | 927 | 937 | 865 | 878 | 713,000 | 878 |
| 1998-09-09 | 934 | 944 | 921 | 927 | 481,000 | 927 |
| 1998-09-08 | 940 | 949 | 924 | 927 | 318,000 | 927 |
| 1998-09-07 | 927 | 950 | 919 | 950 | 237,000 | 950 |
| 1998-09-04 | 935 | 949 | 925 | 933 | 258,000 | 933 |
| 1998-09-03 | 931 | 948 | 930 | 939 | 116,000 | 939 |
| 1998-09-02 | 939 | 953 | 939 | 940 | 186,000 | 940 |
| 1998-09-01 | 925 | 958 | 915 | 958 | 154,000 | 958 |
| 1998-08-31 | 944 | 965 | 935 | 965 | 185,000 | 965 |
| 1998-08-28 | 899 | 925 | 885 | 925 | 525,000 | 925 |
| 1998-08-27 | 950 | 950 | 910 | 929 | 406,000 | 929 |
| 1998-08-26 | 975 | 975 | 950 | 970 | 226,000 | 970 |
| 1998-08-25 | 955 | 971 | 955 | 971 | 730,000 | 971 |
| 1998-08-24 | 935 | 965 | 935 | 955 | 804,000 | 955 |
| 1998-08-21 | 944 | 979 | 944 | 955 | 488,000 | 955 |
| 1998-08-20 | 985 | 985 | 920 | 944 | 2,343,000 | 944 |
| 1998-08-19 | 995 | 1,002 | 960 | 985 | 1,436,000 | 985 |
| 1998-08-18 | 1,005 | 1,019 | 1,005 | 1,013 | 340,000 | 1,013 |
| 1998-08-17 | 985 | 997 | 975 | 997 | 326,000 | 997 |
| 1998-08-14 | 990 | 995 | 980 | 985 | 206,000 | 985 |
| 1998-08-13 | 982 | 1,002 | 982 | 999 | 165,000 | 999 |
| 1998-08-12 | 982 | 1,000 | 982 | 1,000 | 202,000 | 1,000 |
| 1998-08-11 | 1,014 | 1,017 | 989 | 992 | 518,000 | 992 |
| 1998-08-10 | 1,044 | 1,044 | 1,015 | 1,015 | 223,000 | 1,015 |
| 1998-08-07 | 1,049 | 1,049 | 1,038 | 1,039 | 212,000 | 1,039 |
| 1998-08-06 | 1,070 | 1,071 | 1,050 | 1,055 | 102,000 | 1,055 |
| 1998-08-05 | 1,051 | 1,060 | 1,050 | 1,057 | 388,000 | 1,057 |
| 1998-08-04 | 1,115 | 1,115 | 1,060 | 1,069 | 262,000 | 1,069 |
| 1998-08-03 | 1,120 | 1,125 | 1,113 | 1,125 | 616,000 | 1,125 |
| 1998-07-31 | 1,119 | 1,121 | 1,100 | 1,120 | 1,043,000 | 1,120 |
| 1998-07-30 | 1,121 | 1,135 | 1,116 | 1,120 | 261,000 | 1,120 |
| 1998-07-29 | 1,120 | 1,121 | 1,107 | 1,120 | 426,000 | 1,120 |
| 1998-07-28 | 1,119 | 1,123 | 1,105 | 1,122 | 224,000 | 1,122 |
| 1998-07-27 | 1,122 | 1,124 | 1,111 | 1,121 | 350,000 | 1,121 |
| 1998-07-24 | 1,099 | 1,120 | 1,099 | 1,120 | 94,000 | 1,120 |
| 1998-07-23 | 1,080 | 1,110 | 1,075 | 1,100 | 344,000 | 1,100 |
| 1998-07-22 | 1,110 | 1,124 | 1,089 | 1,100 | 621,000 | 1,100 |
| 1998-07-21 | 1,080 | 1,124 | 1,080 | 1,120 | 349,000 | 1,120 |
| 1998-07-17 | 1,109 | 1,115 | 1,108 | 1,110 | 468,000 | 1,110 |
| 1998-07-16 | 1,100 | 1,120 | 1,093 | 1,120 | 297,000 | 1,120 |
| 1998-07-15 | 1,100 | 1,101 | 1,082 | 1,095 | 612,000 | 1,095 |
| 1998-07-14 | 1,095 | 1,100 | 1,084 | 1,100 | 625,000 | 1,100 |
| 1998-07-13 | 1,046 | 1,075 | 1,031 | 1,075 | 385,000 | 1,075 |
| 1998-07-10 | 1,099 | 1,100 | 1,061 | 1,062 | 407,000 | 1,062 |
| 1998-07-09 | 1,120 | 1,122 | 1,087 | 1,096 | 307,000 | 1,096 |
| 1998-07-08 | 1,150 | 1,150 | 1,115 | 1,115 | 505,000 | 1,115 |
| 1998-07-07 | 1,118 | 1,145 | 1,108 | 1,130 | 634,000 | 1,130 |
| 1998-07-06 | 1,120 | 1,120 | 1,093 | 1,108 | 219,000 | 1,108 |
| 1998-07-03 | 1,070 | 1,120 | 1,050 | 1,100 | 630,000 | 1,100 |
| 1998-07-02 | 1,100 | 1,120 | 1,080 | 1,090 | 801,000 | 1,090 |
| 1998-07-01 | 1,040 | 1,090 | 1,029 | 1,090 | 844,000 | 1,090 |
| 1998-06-30 | 999 | 1,046 | 998 | 1,046 | 850,000 | 1,046 |
| 1998-06-29 | 979 | 994 | 979 | 984 | 165,000 | 984 |
| 1998-06-26 | 970 | 978 | 962 | 978 | 260,000 | 978 |
| 1998-06-25 | 952 | 970 | 950 | 961 | 231,000 | 961 |
| 1998-06-24 | 950 | 960 | 945 | 955 | 290,000 | 955 |
| 1998-06-23 | 945 | 952 | 944 | 950 | 609,000 | 950 |
| 1998-06-22 | 950 | 953 | 943 | 945 | 506,000 | 945 |
| 1998-06-19 | 943 | 957 | 942 | 946 | 333,000 | 946 |
| 1998-06-18 | 920 | 955 | 920 | 953 | 588,000 | 953 |
| 1998-06-17 | 890 | 900 | 888 | 895 | 360,000 | 895 |
| 1998-06-16 | 915 | 916 | 885 | 886 | 556,000 | 886 |
| 1998-06-15 | 914 | 920 | 910 | 915 | 125,000 | 915 |
| 1998-06-12 | 903 | 915 | 900 | 914 | 703,000 | 914 |
| 1998-06-11 | 910 | 911 | 900 | 903 | 312,000 | 903 |
| 1998-06-10 | 942 | 946 | 933 | 940 | 410,000 | 940 |
| 1998-06-09 | 952 | 960 | 937 | 942 | 135,000 | 942 |
| 1998-06-08 | 940 | 943 | 938 | 942 | 174,000 | 942 |
| 1998-06-05 | 950 | 952 | 938 | 946 | 127,000 | 946 |
| 1998-06-04 | 955 | 966 | 955 | 962 | 119,000 | 962 |
| 1998-06-03 | 958 | 960 | 945 | 954 | 226,000 | 954 |
| 1998-06-02 | 963 | 970 | 959 | 968 | 148,000 | 968 |
| 1998-06-01 | 968 | 973 | 955 | 973 | 409,000 | 973 |
| 1998-05-29 | 980 | 981 | 974 | 978 | 537,000 | 978 |
| 1998-05-28 | 950 | 980 | 950 | 980 | 200,000 | 980 |
| 1998-05-27 | 953 | 963 | 945 | 950 | 164,000 | 950 |
| 1998-05-26 | 980 | 982 | 971 | 973 | 290,000 | 973 |
| 1998-05-25 | 980 | 983 | 970 | 981 | 266,000 | 981 |
| 1998-05-22 | 1,005 | 1,005 | 968 | 980 | 278,000 | 980 |
| 1998-05-21 | 990 | 1,010 | 983 | 995 | 519,000 | 995 |
| 1998-05-20 | 985 | 995 | 980 | 990 | 173,000 | 990 |
| 1998-05-19 | 951 | 1,002 | 951 | 985 | 620,000 | 985 |
| 1998-05-18 | 940 | 957 | 937 | 951 | 519,000 | 951 |
| 1998-05-15 | 904 | 945 | 904 | 935 | 543,000 | 935 |
| 1998-05-14 | 919 | 926 | 901 | 915 | 323,000 | 915 |
| 1998-05-13 | 913 | 918 | 902 | 916 | 508,000 | 916 |
| 1998-05-12 | 916 | 921 | 910 | 913 | 801,000 | 913 |
| 1998-05-11 | 911 | 914 | 903 | 909 | 501,000 | 909 |
| 1998-05-08 | 923 | 923 | 905 | 911 | 539,000 | 911 |
| 1998-05-07 | 920 | 925 | 899 | 900 | 430,000 | 900 |
| 1998-05-06 | 961 | 961 | 931 | 939 | 270,000 | 939 |
| 1998-05-01 | 953 | 975 | 952 | 961 | 249,000 | 961 |
| 1998-04-30 | 933 | 950 | 930 | 950 | 380,000 | 950 |
| 1998-04-28 | 944 | 955 | 932 | 933 | 146,000 | 933 |
| 1998-04-27 | 960 | 970 | 960 | 962 | 157,000 | 962 |
| 1998-04-24 | 978 | 992 | 960 | 960 | 551,000 | 960 |
| 1998-04-23 | 910 | 920 | 908 | 917 | 330,000 | 917 |
| 1998-04-22 | 942 | 942 | 916 | 918 | 330,000 | 918 |
| 1998-04-21 | 920 | 950 | 919 | 942 | 303,000 | 942 |
| 1998-04-20 | 951 | 961 | 940 | 950 | 227,000 | 950 |
| 1998-04-17 | 985 | 985 | 951 | 983 | 383,000 | 983 |
| 1998-04-16 | 1,004 | 1,004 | 973 | 975 | 311,000 | 975 |
| 1998-04-15 | 1,020 | 1,030 | 1,000 | 1,000 | 336,000 | 1,000 |
| 1998-04-14 | 1,010 | 1,010 | 999 | 999 | 112,000 | 999 |
| 1998-04-13 | 1,010 | 1,010 | 999 | 1,005 | 177,000 | 1,005 |
| 1998-04-10 | 1,010 | 1,030 | 990 | 1,010 | 612,000 | 1,010 |
| 1998-04-09 | 965 | 1,020 | 964 | 1,010 | 658,000 | 1,010 |
| 1998-04-08 | 926 | 975 | 925 | 953 | 449,000 | 953 |
| 1998-04-07 | 910 | 928 | 901 | 906 | 143,000 | 906 |
| 1998-04-06 | 875 | 905 | 875 | 900 | 315,000 | 900 |
| 1998-04-03 | 880 | 880 | 835 | 865 | 364,000 | 865 |
| 1998-04-02 | 902 | 903 | 880 | 880 | 572,000 | 880 |
| 1998-04-01 | 940 | 940 | 910 | 910 | 662,000 | 910 |
| 1998-03-31 | 975 | 975 | 940 | 951 | 466,000 | 951 |
| 1998-03-30 | 1,000 | 1,010 | 976 | 991 | 404,000 | 991 |
| 1998-03-27 | 1,000 | 1,020 | 980 | 980 | 455,000 | 980 |
| 1998-03-26 | 960 | 992 | 956 | 992 | 259,000 | 992 |
| 1998-03-25 | 922 | 931 | 896 | 925 | 665,000 | 925 |
| 1998-03-24 | 931 | 931 | 916 | 923 | 645,000 | 923 |
| 1998-03-23 | 990 | 993 | 971 | 971 | 444,000 | 971 |
| 1998-03-20 | 995 | 1,000 | 981 | 990 | 468,000 | 990 |
| 1998-03-19 | 1,000 | 1,000 | 990 | 995 | 172,000 | 995 |
| 1998-03-18 | 1,000 | 1,010 | 990 | 995 | 377,000 | 995 |
| 1998-03-17 | 1,010 | 1,030 | 990 | 990 | 576,000 | 990 |
| 1998-03-16 | 1,020 | 1,030 | 999 | 1,000 | 491,000 | 1,000 |
| 1998-03-13 | 1,000 | 1,030 | 1,000 | 1,020 | 568,000 | 1,020 |
| 1998-03-12 | 1,030 | 1,040 | 1,010 | 1,020 | 451,000 | 1,020 |
| 1998-03-11 | 1,060 | 1,090 | 1,060 | 1,070 | 511,000 | 1,070 |
| 1998-03-10 | 1,090 | 1,090 | 1,050 | 1,050 | 392,000 | 1,050 |
| 1998-03-09 | 1,130 | 1,130 | 1,090 | 1,090 | 536,000 | 1,090 |
| 1998-03-06 | 1,130 | 1,130 | 1,120 | 1,120 | 235,000 | 1,120 |
| 1998-03-05 | 1,140 | 1,150 | 1,120 | 1,120 | 358,000 | 1,120 |
| 1998-03-04 | 1,130 | 1,130 | 1,100 | 1,130 | 230,000 | 1,130 |
| 1998-03-03 | 1,140 | 1,150 | 1,110 | 1,150 | 221,000 | 1,150 |
| 1998-03-02 | 1,110 | 1,140 | 1,110 | 1,130 | 325,000 | 1,130 |
| 1998-02-27 | 1,040 | 1,090 | 1,040 | 1,080 | 405,000 | 1,080 |
| 1998-02-26 | 1,010 | 1,030 | 1,000 | 1,030 | 105,000 | 1,030 |
| 1998-02-25 | 985 | 1,000 | 981 | 1,000 | 243,000 | 1,000 |
| 1998-02-24 | 1,030 | 1,030 | 992 | 992 | 236,000 | 992 |
| 1998-02-23 | 1,050 | 1,050 | 1,020 | 1,030 | 507,000 | 1,030 |
| 1998-02-20 | 1,010 | 1,060 | 1,000 | 1,050 | 307,000 | 1,050 |
| 1998-02-19 | 990 | 1,010 | 990 | 992 | 205,000 | 992 |
| 1998-02-18 | 1,030 | 1,040 | 1,000 | 1,000 | 213,000 | 1,000 |
| 1998-02-17 | 1,050 | 1,050 | 1,010 | 1,030 | 181,000 | 1,030 |
| 1998-02-16 | 1,030 | 1,060 | 1,030 | 1,050 | 148,000 | 1,050 |
| 1998-02-13 | 1,090 | 1,090 | 1,070 | 1,080 | 411,000 | 1,080 |
| 1998-02-12 | 1,100 | 1,130 | 1,070 | 1,080 | 478,000 | 1,080 |
| 1998-02-10 | 1,080 | 1,150 | 1,080 | 1,100 | 1,217,000 | 1,100 |
| 1998-02-09 | 1,020 | 1,060 | 1,020 | 1,060 | 1,496,000 | 1,060 |
| 1998-02-06 | 1,010 | 1,020 | 995 | 1,000 | 489,000 | 1,000 |
| 1998-02-05 | 1,000 | 1,030 | 992 | 1,010 | 713,000 | 1,010 |
| 1998-02-04 | 994 | 1,000 | 978 | 990 | 240,000 | 990 |
| 1998-02-03 | 961 | 999 | 961 | 994 | 501,000 | 994 |
| 1998-02-02 | 973 | 978 | 943 | 953 | 794,000 | 953 |
| 1998-01-30 | 1,020 | 1,020 | 970 | 983 | 561,000 | 983 |
| 1998-01-29 | 1,040 | 1,050 | 1,000 | 1,040 | 1,080,000 | 1,040 |
| 1998-01-28 | 1,110 | 1,140 | 1,060 | 1,060 | 1,129,000 | 1,060 |
| 1998-01-27 | 920 | 1,010 | 918 | 1,010 | 1,421,000 | 1,010 |
| 1998-01-26 | 910 | 910 | 910 | 910 | 244,000 | 910 |
| 1998-01-23 | 797 | 830 | 797 | 810 | 807,000 | 810 |
| 1998-01-22 | 755 | 783 | 755 | 783 | 580,000 | 783 |
| 1998-01-21 | 776 | 785 | 732 | 749 | 635,000 | 749 |
| 1998-01-20 | 791 | 804 | 773 | 786 | 820,000 | 786 |
| 1998-01-19 | 801 | 801 | 793 | 801 | 399,000 | 801 |
| 1998-01-16 | 651 | 710 | 651 | 702 | 605,000 | 702 |
| 1998-01-14 | 651 | 657 | 637 | 646 | 607,000 | 646 |
| 1998-01-13 | 676 | 679 | 651 | 651 | 377,000 | 651 |
| 1998-01-12 | 650 | 680 | 642 | 674 | 310,000 | 674 |
| 1998-01-09 | 685 | 688 | 650 | 655 | 712,000 | 655 |
| 1998-01-08 | 700 | 737 | 685 | 685 | 911,000 | 685 |
| 1998-01-07 | 708 | 718 | 698 | 698 | 715,000 | 698 |
| 1998-01-06 | 772 | 773 | 748 | 748 | 406,000 | 748 |
| 1998-01-05 | 780 | 790 | 778 | 778 | 85,000 | 778 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
