1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2011年

8233 (株)高島屋 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305525575505571,021,000557
2011-12-295505535485511,723,000551
2011-12-285605615535601,761,000560
2011-12-275705705555603,412,000560
2011-12-26590590579581655,000581
2011-12-225805885755801,596,000580
2011-12-215835855815841,186,000584
2011-12-205785825775801,093,000580
2011-12-195705805705741,088,000574
2011-12-165805815715751,566,000575
2011-12-155775845755801,229,000580
2011-12-145715855715821,452,000582
2011-12-135715805715741,563,000574
2011-12-125625835595802,243,000580
2011-12-095605715555594,709,000559
2011-12-085715735665701,050,000570
2011-12-075685775625761,192,000576
2011-12-06564569562564567,000564
2011-12-055545705545691,051,000569
2011-12-02551555549554922,000554
2011-12-015525575475491,103,000549
2011-11-305425465395421,187,000542
2011-11-295455465365441,167,000544
2011-11-28544545534538925,000538
2011-11-255415435345341,034,000534
2011-11-245425445365411,018,000541
2011-11-225585615415452,182,000545
2011-11-215575655555581,654,000558
2011-11-185365535355511,991,000551
2011-11-175335435285431,018,000543
2011-11-16539542535535653,000535
2011-11-155425485385401,651,000540
2011-11-145545555475481,200,000548
2011-11-115625645505511,424,000551
2011-11-105675735595591,520,000559
2011-11-09562574562574956,000574
2011-11-08568571559559775,000559
2011-11-075635715625681,086,000568
2011-11-045575615545611,250,000561
2011-11-025545585505541,082,000554
2011-11-015565635555591,117,000559
2011-10-315625795625651,042,000565
2011-10-285735755645681,028,000568
2011-10-27564570556567811,000567
2011-10-265665695585601,248,000560
2011-10-255765785635651,281,000565
2011-10-24575584575579870,000579
2011-10-21577580572574872,000574
2011-10-20576582571581990,000581
2011-10-195775835735761,277,000576
2011-10-18567572563564798,000564
2011-10-17577578570572989,000572
2011-10-145745745605642,335,000564
2011-10-135845855725751,232,000575
2011-10-125835925795811,402,000581
2011-10-115905945825862,861,000586
2011-10-075705745665701,318,000570
2011-10-065685745645671,129,000567
2011-10-055675675545621,459,000562
2011-10-045595635565591,501,000559
2011-10-035635705595691,540,000569
2011-09-305705735645681,969,000568
2011-09-295575675525651,453,000565
2011-09-285445605425581,966,000558
2011-09-275315435285431,729,000543
2011-09-265285315135201,805,000520
2011-09-225175275135232,388,000523
2011-09-215275305195221,272,000522
2011-09-205275325225231,442,000523
2011-09-165325385265372,191,000537
2011-09-155365365305351,407,000535
2011-09-145355365245261,525,000526
2011-09-135275405265363,006,000536
2011-09-125175195095151,639,000515
2011-09-095285335255304,492,000530
2011-09-085275325255311,616,000531
2011-09-075165195125161,927,000516
2011-09-065115155055061,619,000506
2011-09-055135165095121,860,000512
2011-09-025275275205222,544,000522
2011-09-015395435325342,753,000534
2011-08-315325405285402,637,000540
2011-08-305325385285323,020,000532
2011-08-295425555265285,089,000528
2011-08-265545555455472,128,000547
2011-08-255545625535541,275,000554
2011-08-245585615465492,130,000549
2011-08-235435505415481,998,000548
2011-08-225405455355371,704,000537
2011-08-195425525415451,442,000545
2011-08-185545575495541,835,000554
2011-08-175525555485512,426,000551
2011-08-165575625525593,440,000559
2011-08-155415505375492,490,000549
2011-08-125345425325383,000,000538
2011-08-115185295095283,376,000528
2011-08-105305315245282,748,000528
2011-08-095085204985203,733,000520
2011-08-085305345215212,952,000521
2011-08-055495535395392,536,000539
2011-08-045615695565592,694,000559
2011-08-035555615515532,667,000553
2011-08-025815815685692,550,000569
2011-08-015805935805871,519,000587
2011-07-295735835725751,737,000575
2011-07-285815815685722,341,000572
2011-07-275935935845852,750,000585
2011-07-266016025965971,412,000597
2011-07-256016025985991,253,000599
2011-07-225996025976001,926,000600
2011-07-215995995895932,070,000593
2011-07-205935995925971,628,000597
2011-07-195895945845851,129,000585
2011-07-155825895815891,907,000589
2011-07-145785825745801,816,000580
2011-07-135705775695771,510,000577
2011-07-125705735665702,781,000570
2011-07-115775835775801,288,000580
2011-07-085855855755782,378,000578
2011-07-075765805735761,784,000576
2011-07-065775785685782,789,000578
2011-07-055735815715772,416,000577
2011-07-045695795655722,753,000572
2011-07-015595645585622,769,000562
2011-06-305545555475532,756,000553
2011-06-295515575485555,956,000555
2011-06-285465585455475,356,000547
2011-06-275405445345363,865,000536
2011-06-245285355245301,582,000530
2011-06-235185265155222,145,000522
2011-06-225105275095244,425,000524
2011-06-214985044965031,774,000503
2011-06-204894964884931,394,000493
2011-06-174924954854892,955,000489
2011-06-164864924864883,420,000488
2011-06-154904914834852,062,000485
2011-06-144834914824872,777,000487
2011-06-134814864814851,574,000485
2011-06-104854944844874,676,000487
2011-06-094884884804844,051,000484
2011-06-084964974884901,997,000490
2011-06-074974984944962,012,000496
2011-06-065055074984981,843,000498
2011-06-035125165045042,097,000504
2011-06-025175205165162,247,000516
2011-06-015315315245271,468,000527
2011-05-315175315165301,930,000530
2011-05-30514519513516930,000516
2011-05-275225235155151,626,000515
2011-05-265185285175231,593,000523
2011-05-255155195115151,487,000515
2011-05-245155205125161,598,000516
2011-05-235215225125162,138,000516
2011-05-205255335255271,442,000527
2011-05-195255315235271,680,000527
2011-05-185175275145251,527,000525
2011-05-175155185145152,050,000515
2011-05-165175235155152,295,000515
2011-05-135445455265293,525,000529
2011-05-125425455385381,703,000538
2011-05-115485505415471,496,000547
2011-05-105415475375432,038,000543
2011-05-095455465385402,545,000540
2011-05-065555565415482,191,000548
2011-05-025555655545651,386,000565
2011-04-285425555385531,701,000553
2011-04-275405465375411,941,000541
2011-04-265465465325371,784,000537
2011-04-255415485405431,141,000543
2011-04-225475485395391,730,000539
2011-04-215545545445471,930,000547
2011-04-205485575455452,193,000545
2011-04-195425495385402,950,000540
2011-04-185445455375401,375,000540
2011-04-155385455375441,648,000544
2011-04-145335455325432,741,000543
2011-04-135465505305325,206,000532
2011-04-125455515405463,881,000546
2011-04-115405655355533,640,000553
2011-04-085315475255413,576,000541
2011-04-075325365295302,696,000530
2011-04-065285325235253,264,000525
2011-04-055415425235254,081,000525
2011-04-045375425265354,027,000535
2011-04-015485535385405,359,000540
2011-03-315195345085314,873,000531
2011-03-305085295055294,716,000529
2011-03-295055115015055,094,000505
2011-03-285215315075134,177,000513
2011-03-255365365155203,334,000520
2011-03-245405515295335,417,000533
2011-03-235505515265395,421,000539
2011-03-225285575285516,450,000551
2011-03-184885194865088,498,000508
2011-03-174584734574646,225,000464
2011-03-164935154514747,556,000474
2011-03-155535554734944,592,000494
2011-03-145935975675732,936,000573
2011-03-116496536436434,205,000643
2011-03-106666686566581,435,000658
2011-03-096626726616661,681,000666
2011-03-086506596486571,729,000657
2011-03-076636636446452,083,000645
2011-03-046756786646661,826,000666
2011-03-03666671664669966,000669
2011-03-026736786616621,327,000662
2011-03-016746836706831,738,000683
2011-02-286666716596701,083,000670
2011-02-256736746626682,030,000668
2011-02-246856896716732,165,000673
2011-02-236916976856891,901,000689
2011-02-226987006886931,518,000693
2011-02-217027056987001,687,000700
2011-02-187037057007011,090,000701
2011-02-177067066997021,479,000702
2011-02-167047087017071,447,000707
2011-02-157127137017061,272,000706
2011-02-147107197087131,468,000713
2011-02-107077107037061,223,000706
2011-02-09710710706708739,000708
2011-02-08706708703705759,000705
2011-02-077027087017051,162,000705
2011-02-046957016946971,267,000697
2011-02-036836906806901,010,000690
2011-02-02681690681688690,000688
2011-02-01680680674676687,000676
2011-01-316846876756761,127,000676
2011-01-286956986856871,217,000687
2011-01-277087086966972,044,000697
2011-01-266967116947041,818,000704
2011-01-256866966836951,304,000695
2011-01-246896896786821,011,000682
2011-01-216996996856871,075,000687
2011-01-206967006916951,104,000695
2011-01-197007066976981,527,000698
2011-01-186957056957031,356,000703
2011-01-177027056936981,723,000698
2011-01-146957066956992,005,000699
2011-01-137077076967031,449,000703
2011-01-12703708700701969,000701
2011-01-117017066997021,594,000702
2011-01-07708709705706764,000706
2011-01-067127127027081,368,000708
2011-01-05706707697702765,000702
2011-01-04702706698704927,000704

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