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	442.50
2020-12-29	859	878	851	877	1,441,600	438.50
2020-12-28	850	862	840	845	1,407,300	422.50
2020-12-25	844	852	844	849	1,017,100	424.50
2020-12-24	848	857	838	844	724,400	422
2020-12-23	859	863	835	835	768,200	417.50
2020-12-22	848	865	846	859	942,000	429.50
2020-12-21	890	890	856	859	971,900	429.50
2020-12-18	859	875	852	875	1,054,200	437.50
2020-12-17	871	871	850	851	1,080,900	425.50
2020-12-16	864	884	861	871	986,400	435.50
2020-12-15	851	862	846	861	696,100	430.50
2020-12-14	844	864	844	858	887,800	429
2020-12-11	851	853	842	850	749,900	425
2020-12-10	849	857	848	850	763,400	425
2020-12-09	835	848	834	846	572,200	423
2020-12-08	832	840	827	832	508,400	416
2020-12-07	847	848	834	839	799,600	419.50
2020-12-04	842	854	840	846	702,500	423
2020-12-03	850	855	839	850	1,015,500	425
2020-12-02	817	842	809	839	1,410,600	419.50
2020-12-01	798	817	795	816	1,865,100	408
2020-11-30	840	840	803	803	2,462,200	401.50
2020-11-27	847	855	844	849	1,354,400	424.50
2020-11-26	866	867	846	857	1,661,100	428.50
2020-11-25	904	905	871	875	1,344,400	437.50
2020-11-24	886	898	881	890	989,500	445
2020-11-20	857	868	851	866	905,500	433
2020-11-19	876	885	864	869	987,900	434.50
2020-11-18	887	899	881	888	936,300	444
2020-11-17	889	899	876	893	1,309,200	446.50
2020-11-16	868	876	861	870	1,016,400	435
2020-11-13	862	864	839	846	1,278,700	423
2020-11-12	876	885	854	865	1,531,800	432.50
2020-11-11	905	919	892	909	2,006,500	454.50
2020-11-10	856	891	847	886	3,831,600	443
2020-11-09	812	821	795	796	1,204,600	398
2020-11-06	790	815	787	809	1,098,300	404.50
2020-11-05	808	809	782	797	1,514,200	398.50
2020-11-04	825	828	803	807	1,633,300	403.50
2020-11-02	785	802	784	801	1,118,400	400.50
2020-10-30	796	801	774	776	2,170,800	388
2020-10-29	805	807	794	802	1,853,800	401
2020-10-28	864	864	822	829	1,620,800	414.50
2020-10-27	866	872	856	867	1,791,000	433.50
2020-10-26	859	883	856	881	2,118,900	440.50
2020-10-23	838	858	832	852	1,802,500	426
2020-10-22	815	837	811	829	1,746,900	414.50
2020-10-21	819	825	811	816	1,136,300	408
2020-10-20	832	836	807	813	2,018,900	406.50
2020-10-19	837	854	835	852	1,352,700	426
2020-10-16	833	844	827	835	1,113,400	417.50
2020-10-15	847	857	828	833	1,454,600	416.50
2020-10-14	839	859	831	842	2,192,200	421
2020-10-13	855	876	850	866	1,465,100	433
2020-10-12	832	850	825	850	1,240,000	425
2020-10-09	873	874	835	839	2,769,500	419.50
2020-10-08	887	891	873	876	1,095,500	438
2020-10-07	876	883	864	879	1,132,100	439.50
2020-10-06	891	892	877	886	899,800	443
2020-10-05	890	912	884	892	1,999,000	446
2020-10-02	838	891	837	860	3,327,500	430
2020-09-30	837	883	831	831	2,854,800	415.50
2020-09-29	833	839	824	827	898,800	413.50
2020-09-28	804	832	801	831	1,577,000	415.50
2020-09-25	804	808	790	796	1,367,700	398
2020-09-24	820	822	793	796	1,285,900	398
2020-09-23	835	835	822	827	1,092,100	413.50
2020-09-18	849	858	842	845	1,018,800	422.50
2020-09-17	861	863	844	849	976,500	424.50
2020-09-16	872	876	860	861	803,000	430.50
2020-09-15	880	880	869	875	802,200	437.50
2020-09-14	874	890	874	887	974,300	443.50
2020-09-11	853	876	845	875	1,324,000	437.50
2020-09-10	849	853	836	853	1,102,400	426.50
2020-09-09	841	851	838	849	979,000	424.50
2020-09-08	853	856	838	841	1,359,600	420.50
2020-09-07	837	847	831	845	1,283,000	422.50
2020-09-04	834	842	828	838	974,700	419
2020-09-03	847	849	835	838	768,200	419
2020-09-02	830	837	824	832	1,034,900	416
2020-09-01	829	836	821	834	874,600	417
2020-08-31	836	851	835	836	1,875,600	418
2020-08-28	819	842	818	823	1,792,700	411.50
2020-08-27	840	842	825	826	1,577,700	413
2020-08-26	841	846	832	846	1,099,500	423
2020-08-25	843	850	837	839	1,345,600	419.50
2020-08-24	830	834	822	823	970,100	411.50
2020-08-21	829	841	824	825	1,054,900	412.50
2020-08-20	811	832	810	824	1,026,600	412
2020-08-19	809	819	803	817	908,400	408.50
2020-08-18	821	821	804	814	1,226,800	407
2020-08-17	830	838	820	830	1,185,200	415
2020-08-14	816	830	811	825	962,300	412.50
2020-08-13	850	852	813	817	1,769,500	408.50
2020-08-12	812	844	811	835	1,773,300	417.50
2020-08-11	784	810	780	806	1,800,700	403
2020-08-07	749	769	746	763	1,173,200	381.50
2020-08-06	753	759	749	753	1,015,800	376.50
2020-08-05	750	759	742	754	1,034,000	377
2020-08-04	733	761	725	759	1,514,400	379.50
2020-08-03	706	727	706	723	1,757,100	361.50
2020-07-31	727	734	699	700	2,031,500	350
2020-07-30	772	777	741	741	1,818,400	370.50
2020-07-29	777	784	764	772	1,710,000	386
2020-07-28	793	800	786	786	1,152,400	393
2020-07-27	792	805	781	802	1,416,200	401
2020-07-22	815	821	792	794	1,963,000	397
2020-07-21	804	813	802	810	1,334,100	405
2020-07-20	813	817	802	815	1,152,500	407.50
2020-07-17	822	825	809	818	1,463,400	409
2020-07-16	821	844	821	831	2,221,300	415.50
2020-07-15	813	828	807	817	2,325,500	408.50
2020-07-14	795	805	780	803	2,470,700	401.50
2020-07-13	816	824	796	808	2,833,700	404
2020-07-10	820	821	801	801	2,173,500	400.50
2020-07-09	825	827	810	817	2,458,400	408.50
2020-07-08	842	846	822	822	2,606,800	411
2020-07-07	885	885	837	848	2,722,700	424
2020-07-06	851	879	850	871	1,832,800	435.50
2020-07-03	878	886	839	851	2,235,900	425.50
2020-07-02	877	901	871	880	1,795,300	440
2020-07-01	905	908	880	884	1,521,500	442
2020-06-30	933	936	900	900	1,152,100	450
2020-06-29	920	922	900	907	1,446,700	453.50
2020-06-26	950	954	931	934	866,800	467
2020-06-25	956	957	934	935	1,143,900	467.50
2020-06-24	965	969	958	963	750,700	481.50
2020-06-23	956	970	953	961	864,300	480.50
2020-06-22	950	958	948	952	938,700	476
2020-06-19	979	980	951	953	1,885,500	476.50
2020-06-18	959	968	953	964	942,700	482
2020-06-17	983	983	963	975	1,085,300	487.50
2020-06-16	971	989	960	987	1,381,500	493.50
2020-06-15	974	980	946	946	1,386,600	473
2020-06-12	962	986	953	983	1,629,100	491.50
2020-06-11	1,017	1,021	992	992	1,590,900	496
2020-06-10	1,040	1,048	1,034	1,047	1,165,100	523.50
2020-06-09	1,088	1,088	1,040	1,051	1,253,900	525.50
2020-06-08	1,082	1,086	1,071	1,084	1,254,300	542
2020-06-05	1,075	1,075	1,043	1,054	1,303,400	527
2020-06-04	1,092	1,093	1,048	1,063	1,438,100	531.50
2020-06-03	1,080	1,086	1,068	1,077	1,006,600	538.50
2020-06-02	1,061	1,068	1,050	1,053	1,151,900	526.50
2020-06-01	1,040	1,053	1,036	1,049	1,211,400	524.50
2020-05-29	1,074	1,082	1,035	1,035	1,589,100	517.50
2020-05-28	1,085	1,102	1,074	1,090	1,744,300	545
2020-05-27	1,050	1,065	1,039	1,060	1,473,700	530
2020-05-26	1,002	1,034	995	1,032	1,591,700	516
2020-05-25	985	995	977	987	1,015,300	493.50
2020-05-22	996	996	957	963	859,100	481.50
2020-05-21	1,000	1,002	981	981	771,400	490.50
2020-05-20	999	1,003	981	992	1,225,300	496
2020-05-19	1,000	1,009	990	991	1,125,800	495.50
2020-05-18	961	969	945	967	655,500	483.50
2020-05-15	956	956	932	948	1,059,000	474
2020-05-14	935	947	928	933	1,300,600	466.50
2020-05-13	956	956	936	936	1,624,800	468
2020-05-12	995	1,000	959	968	1,814,900	484
2020-05-11	976	1,018	973	1,014	1,426,800	507
2020-05-08	935	955	923	953	1,349,100	476.50
2020-05-07	934	946	916	922	1,593,300	461
2020-05-01	966	969	950	956	1,208,300	478
2020-04-30	978	999	968	977	1,511,200	488.50
2020-04-28	971	972	954	955	1,076,300	477.50
2020-04-27	960	969	942	966	1,298,700	483
2020-04-24	935	957	928	957	2,331,600	478.50
2020-04-23	898	936	898	936	1,298,400	468
2020-04-22	902	923	887	893	1,332,700	446.50
2020-04-21	893	913	879	909	1,543,500	454.50
2020-04-20	897	914	895	907	1,385,700	453.50
2020-04-17	889	916	883	913	2,017,300	456.50
2020-04-16	914	917	887	889	1,589,100	444.50
2020-04-15	912	915	887	906	2,292,100	453
2020-04-14	944	950	903	933	2,631,600	466.50
2020-04-13	950	971	944	959	888,100	479.50
2020-04-10	968	968	940	961	1,214,500	480.50
2020-04-09	942	960	928	953	1,218,400	476.50
2020-04-08	895	944	882	940	1,613,100	470
2020-04-07	915	923	866	886	1,839,300	443
2020-04-06	850	918	827	910	2,419,500	455
2020-04-03	902	918	852	861	1,458,100	430.50
2020-04-02	916	941	905	905	1,821,700	452.50
2020-04-01	950	974	931	941	1,607,100	470.50
2020-03-31	1,010	1,022	972	973	1,744,800	486.50
2020-03-30	993	1,004	982	1,003	1,558,500	501.50
2020-03-27	1,007	1,015	967	1,015	1,927,300	507.50
2020-03-26	1,005	1,016	968	977	2,453,100	488.50
2020-03-25	1,025	1,045	992	1,013	2,251,600	506.50
2020-03-24	992	1,012	961	1,010	1,827,100	505
2020-03-23	973	991	954	977	2,468,600	488.50
2020-03-19	948	1,010	934	988	3,523,900	494
2020-03-18	919	961	909	914	2,244,200	457
2020-03-17	868	951	855	928	2,899,000	464
2020-03-16	899	931	879	889	2,257,900	444.50
2020-03-13	861	919	840	885	3,052,500	442.50
2020-03-12	925	947	908	917	2,135,100	458.50
2020-03-11	928	967	925	946	2,798,900	473
2020-03-10	890	932	860	929	2,256,400	464.50
2020-03-09	930	932	895	904	2,041,500	452
2020-03-06	979	979	957	961	1,539,600	480.50
2020-03-05	1,000	1,003	985	991	1,115,300	495.50
2020-03-04	987	1,002	985	991	1,326,900	495.50
2020-03-03	1,041	1,046	1,000	1,000	1,327,400	500
2020-03-02	990	1,025	986	1,022	1,719,200	511
2020-02-28	989	1,009	985	1,009	2,015,100	504.50
2020-02-27	1,036	1,043	1,010	1,019	2,014,000	509.50
2020-02-26	1,063	1,071	1,050	1,063	2,041,400	531.50
2020-02-25	1,050	1,075	1,048	1,070	2,618,100	535
2020-02-21	1,111	1,113	1,096	1,098	1,188,100	549
2020-02-20	1,128	1,136	1,113	1,116	1,228,700	558
2020-02-19	1,135	1,138	1,111	1,116	1,629,200	558
2020-02-18	1,159	1,167	1,142	1,142	1,427,700	571
2020-02-17	1,165	1,173	1,157	1,164	1,625,200	582
2020-02-14	1,196	1,202	1,182	1,183	1,701,700	591.50
2020-02-13	1,197	1,203	1,184	1,200	1,342,000	600
2020-02-12	1,198	1,204	1,183	1,192	1,522,400	596
2020-02-10	1,190	1,207	1,184	1,199	934,900	599.50
2020-02-07	1,222	1,224	1,207	1,208	760,800	604
2020-02-06	1,211	1,235	1,211	1,225	1,205,300	612.50
2020-02-05	1,182	1,203	1,176	1,195	1,171,400	597.50
2020-02-04	1,145	1,176	1,143	1,172	1,574,300	586
2020-02-03	1,150	1,167	1,150	1,150	1,307,700	575
2020-01-31	1,172	1,182	1,168	1,177	1,185,300	588.50
2020-01-30	1,186	1,200	1,160	1,165	1,435,900	582.50
2020-01-29	1,173	1,190	1,171	1,186	1,178,300	593
2020-01-28	1,204	1,206	1,167	1,175	1,903,100	587.50
2020-01-27	1,208	1,215	1,196	1,211	1,385,600	605.50
2020-01-24	1,237	1,252	1,235	1,237	1,255,700	618.50
2020-01-23	1,230	1,239	1,224	1,231	1,475,500	615.50
2020-01-22	1,206	1,231	1,200	1,227	1,209,500	613.50
2020-01-21	1,230	1,230	1,204	1,207	1,081,700	603.50
2020-01-20	1,240	1,241	1,226	1,226	809,700	613
2020-01-17	1,242	1,256	1,242	1,243	805,200	621.50
2020-01-16	1,232	1,243	1,229	1,240	739,700	620
2020-01-15	1,220	1,235	1,218	1,232	710,400	616
2020-01-14	1,235	1,237	1,216	1,220	964,400	610
2020-01-10	1,245	1,253	1,236	1,239	659,600	619.50
2020-01-09	1,242	1,250	1,236	1,241	635,100	620.50
2020-01-08	1,219	1,235	1,215	1,228	825,600	614
2020-01-07	1,238	1,243	1,226	1,238	1,150,000	619
2020-01-06	1,215	1,231	1,211	1,222	981,300	611

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8233 (株)高島屋 の時系列データ [2020年度]

8233 (株)高島屋の時系列データ [2020年度]