[8233 東証1部] 高島屋 日足 時系列データ

[8233 東証1部] 高島屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171058.001058.001035.001041.0017660001846210000
2017-11-161025.001049.001025.001047.0014240001481625000
2017-11-151050.001050.001024.001029.0016030001653613000
2017-11-141055.001059.001045.001047.0013410001409289000
2017-11-131074.001074.001052.001052.0015500001639385000
2017-11-101079.001088.001068.001076.0021480002310850000
2017-11-091071.001109.001067.001089.0038890004243989000
2017-11-081072.001075.001052.001066.0019620002086645000
2017-11-071062.001073.001052.001070.0019600002088810000
2017-11-061073.001077.001061.001064.0014060001501086000
2017-11-021058.001075.001058.001070.0018460001971811000
2017-11-011049.001065.001047.001060.0028870003049419000
2017-10-311019.001040.001015.001038.0019890002050782000
2017-10-301035.001036.001020.001023.0033880003471004000
2017-10-271038.001045.001032.001039.0028130002922360000
2017-10-261064.001067.001033.001034.0021530002245995000
2017-10-251080.001080.001058.001061.0014990001598577000
2017-10-241070.001079.001067.001075.0010830001163563000
2017-10-231080.001081.001063.001066.0016270001739550000
2017-10-201074.001080.001066.001073.0013420001440413000
2017-10-191077.001078.001068.001070.0010810001159248000
2017-10-181069.001080.001069.001073.0019170002059716000
2017-10-171068.001070.001060.001067.0014330001526954000
2017-10-161048.001071.001042.001060.0023970002539116000
2017-10-131030.001048.001030.001042.0028170002925398000
2017-10-121028.001039.001021.001037.0024450002523016000
2017-10-111041.001051.001017.001028.0044530004583925000
2017-10-101067.001077.001064.001074.0014210001522876000
2017-10-061080.001080.001068.001071.0010480001123427000
2017-10-051070.001080.001069.001079.0010640001144828000
2017-10-041067.001077.001066.001075.0017860001915527000
2017-10-031051.001061.001046.001060.0016970001789373000
2017-10-021060.001063.001041.001044.0014130001480112000
2017-09-291053.001056.001046.001054.0012690001335209000
2017-09-281048.001055.001044.001054.0013570001426125000
2017-09-271041.001044.001037.001043.00849000884179000
2017-09-261025.001039.001023.001039.0012860001331064000
2017-09-251020.001027.001020.001022.0012220001249207000
2017-09-221052.001052.001008.001011.0020450002087059000
2017-09-211043.001050.001039.001049.0015170001587793000
2017-09-201037.001037.001023.001032.0011090001142093000
2017-09-191016.001045.001013.001043.0019100001972986000
2017-09-151037.001038.001002.001006.0026370002666522000
2017-09-141046.001051.001035.001037.0014460001507666000
2017-09-131041.001048.001036.001046.0010380001082681000
2017-09-121025.001037.001024.001035.0015530001602041000
2017-09-111014.001022.001011.001020.0010510001071355000
2017-09-081011.001014.001003.001010.0023580002379915000
2017-09-071010.001022.001008.001016.0014430001465086000
2017-09-061000.001010.00996.001009.0015210001527640000
2017-09-051004.001010.00998.001000.0013610001364122000
2017-09-041006.001006.00992.001001.0013750001373719000
2017-09-011012.001012.001002.001008.0011740001183001000
2017-08-311001.001011.00999.001009.0011410001149476000
2017-08-301003.001007.00996.001004.0011680001171001000
2017-08-29998.001002.00991.00999.0020700002062820000
2017-08-281013.001014.001005.001008.0036300003668288000
2017-08-251011.001012.001006.001009.0013260001337939000
2017-08-241017.001017.001002.001006.0014320001443116000
2017-08-231012.001026.001009.001016.0018480001876084000
2017-08-221000.001006.001000.001005.0011040001107191000
2017-08-211012.001014.001000.001000.0014130001418163000
2017-08-181010.001013.001004.001008.0014230001435713000
2017-08-171014.001019.001014.001014.00810000822253000
2017-08-161020.001021.001013.001014.0011840001203130000
2017-08-151026.001030.001022.001026.0012290001261409000
2017-08-141012.001024.001010.001019.0010680001086050000
2017-08-101021.001022.001017.001020.0013070001333087000
2017-08-091019.001025.001012.001016.0017220001749573000
2017-08-081020.001023.001016.001019.0011470001169123000
2017-08-071039.001040.001015.001016.0016080001642651000
2017-08-041021.001036.001017.001035.0015180001562535000
2017-08-031028.001031.001014.001016.0013050001329113000
2017-08-021038.001044.001024.001025.0012290001265090000
2017-08-011013.001028.001013.001026.0011620001187378000
2017-07-311006.001018.001002.001010.0018100001830779000
2017-07-281009.001012.001003.001008.0015240001535642000
2017-07-271017.001018.001009.001009.0017820001804684000
2017-07-261021.001025.001013.001020.0012650001289253000
2017-07-251006.001014.001006.001011.0014480001463631000
2017-07-241009.001010.001004.001009.0010760001084110000
2017-07-211009.001015.001005.001013.0015640001579834000
2017-07-201006.001014.001006.001013.0011100001122264000
2017-07-191004.001014.001002.001006.0012410001249206000
2017-07-181016.001019.001005.001008.0011720001182677000
2017-07-141016.001021.001013.001015.0011620001180770000
2017-07-131022.001023.001010.001013.0010700001085537000
2017-07-121018.001019.001012.001017.0014450001468914000
2017-07-111024.001030.001022.001025.0014400001476470000
2017-07-101037.001037.001026.001029.0014250001467342000
2017-07-071030.001038.001023.001026.0022780002341135000
2017-07-061050.001050.001040.001043.0018690001951182000
2017-07-051057.001058.001044.001055.0017590001850424000
2017-07-041073.001076.001060.001062.0011520001226914000
2017-07-031080.001080.001061.001064.0012890001375380000
2017-06-301082.001086.001066.001069.0025520002736253000
2017-06-291087.001100.001082.001094.0020440002234357000
2017-06-281083.001090.001074.001077.0024610002661862000
2017-06-271130.001130.001074.001085.0050490005498398000
2017-06-261140.001143.001116.001118.0018720002105228000
2017-06-231130.001136.001122.001133.0010370001173300000
2017-06-221142.001144.001135.001137.0010700001217568000
2017-06-211150.001152.001141.001144.0012350001415633000
2017-06-201160.001167.001153.001159.0011530001338221000
2017-06-191152.001163.001148.001158.0014990001733683000
2017-06-161150.001156.001139.001142.0020120002305042000
2017-06-151144.001148.001130.001147.0012200001394742000
2017-06-141119.001144.001119.001140.0014040001596964000
2017-06-131125.001133.001123.001125.0016710001883603000
2017-06-121104.001117.001103.001116.0011620001292385000
2017-06-091099.001115.001098.001106.0016760001850877000
2017-06-081116.001117.001099.001099.0012760001410892000
2017-06-071104.001122.001100.001115.0019940002218990000
2017-06-061103.001107.001099.001102.0011730001293781000
2017-06-051098.001106.001090.001103.0013180001448309000
2017-06-021082.001108.001077.001106.0031340003442694000
2017-06-011029.001066.001028.001064.0018530001952535000
2017-05-311021.001029.001018.001029.0014270001464030000
2017-05-301043.001045.001021.001024.0019460002003680000
2017-05-291042.001047.001037.001045.00616000643342000
2017-05-261056.001056.001043.001043.00872000912144000
2017-05-251051.001057.001050.001051.00900000947834000
2017-05-241049.001062.001046.001059.0014840001568370000
2017-05-231041.001045.001037.001040.00818000851375000
2017-05-221039.001045.001035.001041.00915000951024000
2017-05-191038.001044.001035.001042.0015950001659497000
2017-05-181032.001044.001031.001038.0020330002109284000
2017-05-171066.001069.001042.001044.0023520002466516000
2017-05-161080.001082.001071.001076.0013380001440198000
2017-05-151065.001085.001063.001084.0014080001519233000
2017-05-121070.001076.001062.001073.0019850002124523000
2017-05-111077.001078.001066.001066.0014060001502898000
2017-05-101084.001088.001072.001078.0017530001890236000
2017-05-091086.001090.001076.001080.0019400002099174000
2017-05-081066.001080.001064.001078.0025510002740609000
2017-05-021035.001058.001034.001057.0024190002544236000
2017-05-011025.001032.001021.001032.0011880001220949000
2017-04-281030.001036.001025.001026.0014680001510472000
2017-04-271024.001033.001023.001029.0010660001096859000
2017-04-261033.001035.001022.001033.0017080001759938000
2017-04-251026.001030.001018.001029.0014230001459502000
2017-04-241025.001034.001024.001029.0017480001797631000
2017-04-211011.001011.001002.001009.0013020001312133000
2017-04-201006.001010.00999.001002.0014940001500363000
2017-04-19997.001008.00997.001006.0015950001602171000
2017-04-181003.001006.00997.001006.0013230001326958000
2017-04-17979.001001.00979.00999.0015630001548700000
2017-04-141006.001006.00983.00987.0017050001693644000
2017-04-13988.00996.00984.00994.0018530001836184000
2017-04-12987.00997.00975.00989.0023970002364858000
2017-04-11996.001007.00982.00990.0027250002701300000
2017-04-10981.001001.00973.00991.0037030003658621000
2017-04-07966.00973.00952.00966.0021530002078651000
2017-04-06969.00970.00950.00954.0015960001523897000
2017-04-05977.00980.00966.00971.0012480001211322000
2017-04-04972.00976.00961.00968.0014840001436887000
2017-04-03975.00984.00972.00974.0016250001586668000
2017-03-31988.00993.00974.00974.0015470001519461000
2017-03-30990.00994.00980.00980.0010820001066196000
2017-03-291004.001014.00996.001000.0015970001599239000
2017-03-281001.001009.00999.001002.0014190001422562000
2017-03-271003.001004.00987.00989.0014230001411384000
2017-03-241007.001017.001003.001011.0015240001542663000
2017-03-231004.001013.00994.001011.0013550001363364000
2017-03-221009.001010.001001.001001.0011260001131697000
2017-03-211018.001028.001015.001026.009920001015370000
2017-03-171028.001034.001024.001026.0014220001460127000
2017-03-161029.001037.001027.001037.0011370001175581000
2017-03-151031.001039.001031.001037.00737000763847000
2017-03-141035.001040.001032.001036.00699000724590000
2017-03-131032.001038.001030.001036.00903000934665000
2017-03-101024.001032.001020.001032.0020550002109751000
2017-03-091023.001024.001010.001019.0011060001124074000
2017-03-081024.001028.001011.001015.0016610001689749000
2017-03-071009.001023.001009.001017.0013840001407833000
2017-03-061012.001016.001006.001011.0011560001168063000
2017-03-031027.001027.001008.001012.0011710001188512000
2017-03-021023.001030.001018.001028.0019110001959279000
2017-03-011011.001015.00999.001008.0017200001731760000
2017-02-281009.001022.001006.001011.0017150001738399000
2017-02-271003.001017.001001.001006.0016120001624772000
2017-02-241010.001021.001003.001017.0020960002122169000
2017-02-231030.001030.001021.001026.0030630003144295000
2017-02-221045.001045.001025.001028.0023930002471702000
2017-02-211002.001042.001002.001037.0021560002218961000
2017-02-20986.001002.00979.001000.0015400001529373000
2017-02-17983.00987.00977.00983.0014520001424578000
2017-02-16991.00995.00981.00988.00835000824361000
2017-02-15993.00998.00990.00994.00760000755666000
2017-02-14994.00999.00982.00983.0011440001132294000
2017-02-13992.00998.00987.00990.0012890001278086000
2017-02-10979.00993.00975.00992.0020980002068387000
2017-02-09955.00965.00954.00960.00840000806649000
2017-02-08951.00962.00951.00958.00872000833566000
2017-02-07951.00958.00950.00951.0011710001116273000
2017-02-06960.00967.00956.00959.0011470001100418000
2017-02-03955.00963.00952.00954.0013720001311559000
2017-02-02973.00974.00959.00960.0016820001621621000
2017-02-01965.00979.00963.00974.0012880001252906000
2017-01-31978.00981.00971.00973.0016140001572509000
2017-01-30987.00990.00980.00982.0014370001412557000
2017-01-27992.00999.00987.00997.0016930001685359000
2017-01-26979.00987.00971.00987.0014680001443086000
2017-01-25972.00976.00961.00969.0012560001215207000
2017-01-24959.00965.00952.00958.0018780001800069000
2017-01-23975.00975.00965.00967.0016350001583759000
2017-01-20981.00992.00981.00987.0013250001305492000
2017-01-19985.00997.00985.00990.0016500001635826000
2017-01-18984.00984.00966.00978.0017960001750404000
2017-01-17989.00989.00973.00973.0015560001520543000
2017-01-16996.00998.00986.00989.0010910001081942000
2017-01-13980.00999.00980.00997.0014460001432540000
2017-01-12999.001003.00977.00981.0018680001839396000
2017-01-111000.001010.00999.001003.0016180001626535000
2017-01-10999.001014.00993.00997.0031150003113941000
2017-01-06996.001002.00990.00999.0019030001898745000
2017-01-051010.001026.00997.001000.0026760002692425000
2017-01-04970.00999.00970.00996.0020710002050702000
2016-12-30964.00971.00961.00964.0014590001409843000
2016-12-29976.00978.00964.00968.0020090001949229000
2016-12-281008.001019.00970.00972.0032650003227187000
2016-12-271030.001039.001026.001028.0019970002060078000
2016-12-261039.001039.001034.001036.00964000999272000
2016-12-221045.001046.001026.001041.0018370001902095000
2016-12-211060.001063.001041.001044.0016360001719170000
2016-12-201061.001065.001055.001061.0018110001919081000
2016-12-191062.001065.001051.001060.0017220001821492000
2016-12-161056.001068.001055.001062.0025540002709630000
2016-12-151025.001047.001024.001043.0022940002384399000
2016-12-14999.001020.00991.001020.0025020002528552000
2016-12-13996.00999.00989.00995.0016840001673219000
2016-12-121000.001012.00983.00992.0020480002037772000
2016-12-09976.00994.00973.00991.0030460002991948000
2016-12-08971.00977.00965.00976.0019130001862867000
2016-12-07957.00961.00951.00958.0012380001186168000
2016-12-06955.00959.00940.00949.0018240001729259000
2016-12-05951.00954.00943.00946.0013220001251398000
2016-12-02951.00960.00950.00955.0014260001360807000
2016-12-01960.00967.00952.00955.0016850001617431000
2016-11-30942.00951.00941.00949.0033780003203062000
2016-11-29950.00950.00941.00943.0012760001205152000
2016-11-28959.00959.00942.00952.0015980001516666000
2016-11-25964.00972.00954.00959.0016860001622261000
2016-11-24959.00970.00959.00964.0015960001540363000
2016-11-22945.00947.00934.00945.0017260001625595000
2016-11-21947.00952.00941.00949.0018740001777189000
2016-11-18917.00937.00910.00935.0020790001929104000
2016-11-17915.00915.00900.00907.0013640001235981000
2016-11-16915.00921.00909.00915.0016580001520146000
2016-11-15903.00914.00901.00910.0013650001241116000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter