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
2019-12-301,2121,2361,2111,2281,002,100614
2019-12-271,2441,2641,2141,2201,435,600610
2019-12-261,2121,2221,2091,214552,400607
2019-12-251,2401,2421,2091,215753,800607.50
2019-12-241,2531,2601,2361,240528,900620
2019-12-231,2551,2651,2481,249494,500624.50
2019-12-201,2581,2621,2441,2491,053,800624.50
2019-12-191,2861,2881,2641,264728,900632
2019-12-181,3011,3061,2831,284827,800642
2019-12-171,2981,3101,2951,301763,200650.50
2019-12-161,2941,3041,2871,288768,800644
2019-12-131,3151,3221,3031,3101,304,600655
2019-12-121,3121,3141,2901,290569,600645
2019-12-111,3101,3171,3051,316661,500658
2019-12-101,3121,3121,2931,304748,100652
2019-12-091,3001,3131,2951,309854,600654.50
2019-12-061,3091,3091,2911,293598,200646.50
2019-12-051,3041,3081,2951,304537,200652
2019-12-041,2801,2951,2721,293742,300646.50
2019-12-031,2871,2951,2831,289570,300644.50
2019-12-021,2911,3071,2891,304469,400652
2019-11-291,2961,3001,2901,292559,200646
2019-11-281,3171,3171,2981,299617,400649.50
2019-11-271,3231,3341,3101,311615,000655.50
2019-11-261,3291,3291,3111,311528,000655.50
2019-11-251,3201,3201,3071,309379,900654.50
2019-11-221,2901,3111,2901,300530,500650
2019-11-211,2951,2991,2691,282846,000641
2019-11-201,3031,3111,2961,304617,900652
2019-11-191,2951,3191,2891,316955,200658
2019-11-181,2991,3091,2881,301544,900650.50
2019-11-151,2831,3081,2831,295606,300647.50
2019-11-141,3021,3141,2771,283828,100641.50
2019-11-131,3371,3371,3061,307773,400653.50
2019-11-121,3231,3411,3171,337655,300668.50
2019-11-111,3501,3551,3261,3261,022,900663
2019-11-081,3211,3521,3181,3381,537,100669
2019-11-071,3131,3281,3061,3171,236,100658.50
2019-11-061,2911,3141,2841,3131,275,700656.50
2019-11-051,2771,2861,2641,2771,000,700638.50
2019-11-011,2631,2731,2581,270821,100635
2019-10-311,2531,2661,2531,262769,500631
2019-10-301,2601,2611,2431,2481,568,300624
2019-10-291,2681,2781,2651,2671,059,800633.50
2019-10-281,2581,2681,2551,2601,049,800630
2019-10-251,2401,2461,2291,2421,029,000621
2019-10-241,2691,2691,2381,2421,223,800621
2019-10-231,2391,2741,2391,2731,938,200636.50
2019-10-211,2211,2361,2121,2321,009,600616
2019-10-181,2471,2521,2311,2321,168,700616
2019-10-171,2361,2491,2271,2481,448,700624
2019-10-161,2411,2431,2191,2341,730,200617
2019-10-151,1911,2351,1901,2282,680,100614
2019-10-111,1991,2021,1841,1901,809,800595
2019-10-101,1921,2001,1831,1961,370,200598
2019-10-091,2051,2071,1931,1961,381,300598
2019-10-081,2121,2331,2101,2211,843,700610.50
2019-10-071,2121,2171,1921,2051,210,300602.50
2019-10-041,2161,2181,1971,2121,080,200606
2019-10-031,2381,2431,2161,2191,004,600609.50
2019-10-021,2651,2731,2561,260830,700630
2019-10-011,2611,2811,2601,2761,176,400638
2019-09-301,2761,2781,2541,2591,128,500629.50
2019-09-271,3041,3081,2611,2701,165,000635
2019-09-261,3121,3141,2921,296971,300648
2019-09-251,3091,3141,2911,292828,300646
2019-09-241,2981,3281,2921,318917,300659
2019-09-201,2891,3011,2841,3011,469,200650.50
2019-09-191,2701,2881,2611,2811,016,100640.50
2019-09-181,3101,3101,2711,2741,289,100637
2019-09-171,3071,3191,3031,3101,022,000655
2019-09-131,2801,3091,2661,3081,882,400654
2019-09-121,2881,2911,2521,2651,223,700632.50
2019-09-111,2661,2861,2561,2741,728,200637
2019-09-101,2041,2401,2021,2391,154,800619.50
2019-09-091,1871,2021,1801,201678,000600.50
2019-09-061,1841,1901,1771,179771,400589.50
2019-09-051,1601,1841,1581,173972,300586.50
2019-09-041,1621,1631,1481,152726,100576
2019-09-031,1701,1781,1591,169894,700584.50
2019-09-021,1861,1901,1751,178858,200589
2019-08-301,1831,1931,1771,190907,300595
2019-08-291,2051,2061,1771,184902,600592
2019-08-281,2141,2181,2071,2151,164,100607.50
2019-08-271,1941,2161,1941,216881,000608
2019-08-261,1831,1921,1701,1851,199,900592.50
2019-08-231,2211,2261,2041,2091,281,300604.50
2019-08-221,2101,2241,2051,218984,500609
2019-08-211,2181,2191,2041,2071,128,200603.50
2019-08-201,2381,2401,2291,231890,200615.50
2019-08-191,2231,2491,2221,243786,000621.50
2019-08-161,2101,2281,2091,225970,700612.50
2019-08-151,2201,2411,2141,2161,080,200608
2019-08-141,2301,2431,2231,239988,500619.50
2019-08-131,2201,2251,2071,2211,102,500610.50
2019-08-091,2231,2361,2101,2331,188,500616.50
2019-08-081,2241,2301,2151,220727,300610
2019-08-071,2221,2451,2171,2301,148,800615
2019-08-061,1871,2281,1821,228943,700614
2019-08-051,2181,2271,1971,2191,067,100609.50
2019-08-021,2261,2451,2121,2241,446,700612
2019-08-011,2421,2551,2261,255802,100627.50
2019-07-311,2491,2651,2451,2531,181,200626.50
2019-07-301,2501,2591,2491,256724,500628
2019-07-291,2521,2521,2381,248797,400624
2019-07-261,2661,2671,2471,255797,300627.50
2019-07-251,2741,2791,2641,2691,051,200634.50
2019-07-241,2601,2711,2561,2601,296,600630
2019-07-231,2311,2571,2271,255807,000627.50
2019-07-221,2381,2431,2271,236819,000618
2019-07-191,2341,2451,2181,2361,170,000618
2019-07-181,2461,2511,2211,2231,084,400611.50
2019-07-171,2501,2621,2451,2451,153,100622.50
2019-07-161,2541,2581,2451,2501,027,800625
2019-07-121,2611,2611,2481,251857,500625.50
2019-07-111,2381,2541,2381,250745,700625
2019-07-101,2321,2391,2281,2341,135,700617
2019-07-091,2391,2491,2301,2321,115,800616
2019-07-081,2511,2521,2391,240770,400620
2019-07-051,2351,2521,2331,248973,500624
2019-07-041,2321,2411,2271,235935,200617.50
2019-07-031,2121,2281,2011,2281,324,100614
2019-07-021,2091,2201,2051,217972,600608.50
2019-07-011,1971,2111,1921,2101,263,500605
2019-06-281,1771,1901,1731,1811,801,200590.50
2019-06-271,1621,1801,1511,1771,884,000588.50
2019-06-261,1271,1741,1261,1593,284,000579.50
2019-06-251,1141,1321,1071,1121,399,300556
2019-06-241,1151,1191,1081,1141,227,600557
2019-06-211,1051,1101,0981,1091,369,200554.50
2019-06-201,1111,1121,1011,1061,009,000553
2019-06-191,1001,1091,0971,103979,400551.50
2019-06-181,1081,1131,0901,0931,351,400546.50
2019-06-171,1201,1261,1071,1081,309,100554
2019-06-141,1241,1341,1171,1281,076,400564
2019-06-131,1381,1421,1151,1201,199,800560
2019-06-121,1431,1491,1361,144668,600572
2019-06-111,1391,1521,1311,147922,100573.50
2019-06-101,1581,1611,1361,1361,157,000568
2019-06-071,1561,1621,1381,1491,040,800574.50
2019-06-061,1621,1701,1561,158633,300579
2019-06-051,1631,1681,1481,1661,204,900583
2019-06-041,1451,1581,1381,1531,059,000576.50
2019-06-031,1411,1481,1321,1361,298,900568
2019-05-311,1781,1801,1501,1511,428,700575.50
2019-05-301,1771,1911,1721,185919,800592.50
2019-05-291,1881,2041,1801,1911,544,400595.50
2019-05-281,2071,2161,1941,19611,758,000598
2019-05-271,2121,2291,2061,2131,351,400606.50
2019-05-241,1981,2061,1881,1991,622,200599.50
2019-05-231,1961,2121,1871,2041,343,900602
2019-05-221,1951,2051,1841,2001,447,300600
2019-05-211,1861,1981,1771,1881,442,700594
2019-05-201,1921,1981,1701,187935,800593.50
2019-05-171,1801,1931,1671,1891,233,400594.50
2019-05-161,1851,1861,1651,1751,407,400587.50
2019-05-151,2031,2031,1811,1931,083,400596.50
2019-05-141,1691,2041,1591,1952,560,700597.50
2019-05-131,1851,1961,1751,1861,003,600593
2019-05-101,1851,2071,1791,1951,456,700597.50
2019-05-091,2001,2021,1741,1831,326,400591.50
2019-05-081,2051,2161,1981,2051,270,500602.50
2019-05-071,2421,2491,2151,2231,912,600611.50
2019-04-261,2501,2551,2351,2491,229,500624.50
2019-04-251,2481,2611,2421,260898,400630
2019-04-241,2671,2691,2431,2451,343,500622.50
2019-04-231,2511,2671,2481,2621,480,700631
2019-04-221,2571,2671,2501,256862,100628
2019-04-191,2891,2901,2551,2571,266,200628.50
2019-04-181,2961,3011,2771,2801,406,200640
2019-04-171,3021,3171,2951,3021,247,800651
2019-04-161,3071,3131,3041,305892,900652.50
2019-04-151,3151,3231,3041,3101,473,700655
2019-04-121,3331,3331,2981,2982,102,500649
2019-04-111,3381,3461,3171,3331,394,800666.50
2019-04-101,3521,3761,3381,3382,087,600669
2019-04-091,3791,3791,3521,3522,299,900676
2019-04-081,4301,4301,3881,3931,437,400696.50
2019-04-051,4241,4321,4161,421874,200710.50
2019-04-041,4401,4401,4101,4181,454,500709
2019-04-031,4501,4591,4411,442911,200721
2019-04-021,4861,4941,4541,4571,091,300728.50
2019-04-011,4841,4961,4641,4691,415,500734.50
2019-03-291,4611,4871,4591,4741,247,900737
2019-03-281,4901,4931,4641,465983,200732.50
2019-03-271,5111,5111,4861,494886,000747
2019-03-261,5041,5211,4971,5211,233,300760.50
2019-03-251,4841,4881,4711,488833,400744
2019-03-221,4901,5031,4811,502863,800751
2019-03-201,4981,5001,4731,4801,085,100740
2019-03-191,4821,4861,4701,477725,600738.50
2019-03-181,4901,4901,4751,485816,700742.50
2019-03-151,4811,4891,4721,485912,800742.50
2019-03-141,4711,4871,4621,4811,185,500740.50
2019-03-131,4551,4621,4491,455603,100727.50
2019-03-121,4501,4621,4451,455679,000727.50
2019-03-111,4211,4441,4191,441589,800720.50
2019-03-081,4381,4441,4181,4251,104,800712.50
2019-03-071,4391,4471,4321,444797,300722
2019-03-061,4571,4601,4341,443931,500721.50
2019-03-051,4601,4701,4421,4471,446,900723.50
2019-03-041,4721,5031,4691,4791,519,300739.50
2019-03-011,4681,4731,4511,457946,700728.50
2019-02-281,4641,4731,4581,465861,700732.50
2019-02-271,4611,4731,4611,465576,600732.50
2019-02-261,4691,4721,4541,461801,600730.50
2019-02-251,4961,4961,4711,4801,110,500740
2019-02-221,4731,4861,4711,486709,000743
2019-02-211,4851,4881,4711,473957,900736.50
2019-02-201,5001,5111,4831,4911,069,300745.50
2019-02-191,4901,5031,4821,4901,110,600745
2019-02-181,4741,4961,4541,4901,499,200745
2019-02-151,4471,4531,4341,4421,072,300721
2019-02-141,4451,4611,4401,442727,000721
2019-02-131,4461,4531,4291,4351,290,100717.50
2019-02-121,4201,4421,4081,437927,600718.50
2019-02-081,4281,4311,4161,418965,500709
2019-02-071,4671,4671,4311,432989,000716
2019-02-061,4701,4721,4561,464867,500732
2019-02-051,4751,4841,4651,467808,000733.50
2019-02-041,4721,4911,4701,483643,800741.50
2019-02-011,4791,4791,4591,464938,500732
2019-01-311,4821,4931,4701,476698,100738
2019-01-301,4781,4791,4641,465797,000732.50
2019-01-291,4711,4901,4661,482751,100741
2019-01-281,4691,4911,4571,4751,122,700737.50
2019-01-251,4651,4681,4521,4551,519,400727.50
2019-01-241,4801,4971,4731,479653,500739.50
2019-01-231,4861,4951,4771,4861,056,400743
2019-01-221,4951,5051,4871,497898,500748.50
2019-01-211,4891,5051,4841,484803,500742
2019-01-181,4681,4801,4581,476942,400738
2019-01-171,4801,4911,4491,4561,064,600728
2019-01-161,4821,4851,4451,4671,448,600733.50
2019-01-151,4741,4991,4731,4821,279,300741
2019-01-111,4711,4861,4691,4741,336,400737
2019-01-101,4791,4801,4621,470915,600735
2019-01-091,4641,4851,4581,4801,550,300740
2019-01-081,4661,4661,4421,4461,182,100723
2019-01-071,4501,4641,4331,4531,264,800726.50
2019-01-041,3831,4331,3801,4332,127,800716.50

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