8233 (株)高島屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 761 | 765 | 751 | 765 | 325,000 | 1,530 |
| 2003-12-29 | 750 | 768 | 747 | 751 | 776,000 | 1,502 |
| 2003-12-26 | 736 | 746 | 736 | 745 | 349,000 | 1,490 |
| 2003-12-25 | 742 | 742 | 734 | 735 | 216,000 | 1,470 |
| 2003-12-24 | 740 | 745 | 736 | 742 | 418,000 | 1,484 |
| 2003-12-22 | 732 | 747 | 731 | 747 | 373,000 | 1,494 |
| 2003-12-19 | 740 | 747 | 736 | 744 | 767,000 | 1,488 |
| 2003-12-18 | 744 | 746 | 730 | 739 | 655,000 | 1,478 |
| 2003-12-17 | 760 | 760 | 735 | 745 | 896,000 | 1,490 |
| 2003-12-16 | 749 | 759 | 745 | 759 | 1,179,000 | 1,518 |
| 2003-12-15 | 761 | 766 | 751 | 759 | 1,048,000 | 1,518 |
| 2003-12-12 | 745 | 755 | 745 | 749 | 2,236,000 | 1,498 |
| 2003-12-11 | 723 | 746 | 723 | 746 | 931,000 | 1,492 |
| 2003-12-10 | 727 | 731 | 716 | 724 | 820,000 | 1,448 |
| 2003-12-09 | 731 | 734 | 724 | 725 | 539,000 | 1,450 |
| 2003-12-08 | 738 | 740 | 716 | 721 | 903,000 | 1,442 |
| 2003-12-05 | 756 | 760 | 736 | 748 | 689,000 | 1,496 |
| 2003-12-04 | 753 | 757 | 727 | 746 | 1,763,000 | 1,492 |
| 2003-12-03 | 773 | 778 | 750 | 755 | 850,000 | 1,510 |
| 2003-12-02 | 777 | 787 | 759 | 772 | 1,220,000 | 1,544 |
| 2003-12-01 | 754 | 779 | 741 | 776 | 1,092,000 | 1,552 |
| 2003-11-28 | 763 | 764 | 748 | 754 | 777,000 | 1,508 |
| 2003-11-27 | 758 | 761 | 748 | 759 | 652,000 | 1,518 |
| 2003-11-26 | 727 | 750 | 727 | 748 | 617,000 | 1,496 |
| 2003-11-25 | 740 | 752 | 736 | 736 | 711,000 | 1,472 |
| 2003-11-21 | 722 | 732 | 712 | 720 | 524,000 | 1,440 |
| 2003-11-20 | 724 | 727 | 708 | 726 | 967,000 | 1,452 |
| 2003-11-19 | 719 | 726 | 707 | 720 | 887,000 | 1,440 |
| 2003-11-18 | 728 | 734 | 716 | 724 | 566,000 | 1,448 |
| 2003-11-17 | 730 | 730 | 707 | 722 | 1,157,000 | 1,444 |
| 2003-11-14 | 751 | 764 | 743 | 756 | 1,309,000 | 1,512 |
| 2003-11-13 | 772 | 772 | 755 | 761 | 947,000 | 1,522 |
| 2003-11-12 | 763 | 763 | 750 | 762 | 714,000 | 1,524 |
| 2003-11-11 | 761 | 771 | 741 | 753 | 1,272,000 | 1,506 |
| 2003-11-10 | 787 | 795 | 765 | 775 | 1,202,000 | 1,550 |
| 2003-11-07 | 781 | 794 | 771 | 786 | 930,000 | 1,572 |
| 2003-11-06 | 800 | 800 | 770 | 778 | 1,144,000 | 1,556 |
| 2003-11-05 | 825 | 825 | 796 | 810 | 1,257,000 | 1,620 |
| 2003-11-04 | 820 | 834 | 805 | 815 | 1,114,000 | 1,630 |
| 2003-10-31 | 810 | 818 | 795 | 802 | 844,000 | 1,604 |
| 2003-10-30 | 815 | 815 | 797 | 798 | 916,000 | 1,596 |
| 2003-10-29 | 824 | 835 | 797 | 819 | 1,028,000 | 1,638 |
| 2003-10-28 | 778 | 825 | 776 | 797 | 1,164,000 | 1,594 |
| 2003-10-27 | 779 | 785 | 769 | 777 | 1,309,000 | 1,554 |
| 2003-10-24 | 796 | 809 | 775 | 789 | 687,000 | 1,578 |
| 2003-10-23 | 825 | 825 | 775 | 791 | 1,463,000 | 1,582 |
| 2003-10-22 | 840 | 850 | 828 | 833 | 1,548,000 | 1,666 |
| 2003-10-21 | 860 | 860 | 840 | 850 | 1,332,000 | 1,700 |
| 2003-10-20 | 850 | 873 | 831 | 870 | 1,842,000 | 1,740 |
| 2003-10-17 | 892 | 892 | 868 | 869 | 1,087,000 | 1,738 |
| 2003-10-16 | 896 | 898 | 880 | 888 | 1,873,000 | 1,776 |
| 2003-10-15 | 855 | 906 | 840 | 900 | 2,395,000 | 1,800 |
| 2003-10-14 | 840 | 869 | 833 | 857 | 1,894,000 | 1,714 |
| 2003-10-10 | 839 | 849 | 833 | 838 | 2,429,000 | 1,676 |
| 2003-10-09 | 818 | 825 | 794 | 818 | 969,000 | 1,636 |
| 2003-10-08 | 830 | 841 | 806 | 817 | 1,729,000 | 1,634 |
| 2003-10-07 | 833 | 833 | 798 | 815 | 1,092,000 | 1,630 |
| 2003-10-06 | 840 | 850 | 820 | 823 | 1,294,000 | 1,646 |
| 2003-10-03 | 849 | 849 | 821 | 840 | 1,694,000 | 1,680 |
| 2003-10-02 | 796 | 850 | 791 | 850 | 2,809,000 | 1,700 |
| 2003-10-01 | 770 | 793 | 766 | 785 | 1,260,000 | 1,570 |
| 2003-09-30 | 776 | 782 | 772 | 774 | 1,028,000 | 1,548 |
| 2003-09-29 | 785 | 785 | 773 | 779 | 1,003,000 | 1,558 |
| 2003-09-26 | 783 | 796 | 774 | 787 | 1,181,000 | 1,574 |
| 2003-09-25 | 785 | 788 | 766 | 782 | 1,908,000 | 1,564 |
| 2003-09-24 | 780 | 791 | 776 | 781 | 1,672,000 | 1,562 |
| 2003-09-22 | 795 | 800 | 770 | 787 | 2,089,000 | 1,574 |
| 2003-09-19 | 784 | 805 | 784 | 795 | 3,967,000 | 1,590 |
| 2003-09-18 | 779 | 781 | 755 | 770 | 2,894,000 | 1,540 |
| 2003-09-17 | 785 | 821 | 784 | 809 | 3,604,000 | 1,618 |
| 2003-09-16 | 766 | 769 | 754 | 769 | 827,000 | 1,538 |
| 2003-09-12 | 739 | 767 | 739 | 766 | 3,374,000 | 1,532 |
| 2003-09-11 | 754 | 770 | 724 | 725 | 1,412,000 | 1,450 |
| 2003-09-10 | 759 | 776 | 757 | 758 | 1,433,000 | 1,516 |
| 2003-09-09 | 745 | 762 | 736 | 759 | 1,269,000 | 1,518 |
| 2003-09-08 | 713 | 744 | 713 | 730 | 669,000 | 1,460 |
| 2003-09-05 | 731 | 753 | 714 | 723 | 1,410,000 | 1,446 |
| 2003-09-04 | 719 | 744 | 712 | 730 | 2,272,000 | 1,460 |
| 2003-09-03 | 741 | 745 | 716 | 725 | 1,677,000 | 1,450 |
| 2003-09-02 | 734 | 758 | 732 | 747 | 2,037,000 | 1,494 |
| 2003-09-01 | 720 | 737 | 720 | 737 | 1,588,000 | 1,474 |
| 2003-08-29 | 727 | 736 | 715 | 729 | 1,108,000 | 1,458 |
| 2003-08-28 | 740 | 740 | 720 | 728 | 2,327,000 | 1,456 |
| 2003-08-27 | 767 | 797 | 758 | 760 | 7,826,000 | 1,520 |
| 2003-08-26 | 683 | 698 | 682 | 697 | 2,197,000 | 1,394 |
| 2003-08-25 | 675 | 690 | 667 | 690 | 3,359,000 | 1,380 |
| 2003-08-22 | 649 | 675 | 641 | 668 | 3,297,000 | 1,336 |
| 2003-08-21 | 621 | 645 | 620 | 634 | 2,538,000 | 1,268 |
| 2003-08-20 | 615 | 624 | 599 | 614 | 1,263,000 | 1,228 |
| 2003-08-19 | 603 | 620 | 601 | 608 | 1,328,000 | 1,216 |
| 2003-08-18 | 605 | 624 | 597 | 602 | 1,360,000 | 1,204 |
| 2003-08-15 | 615 | 620 | 603 | 605 | 862,000 | 1,210 |
| 2003-08-14 | 610 | 620 | 601 | 620 | 1,049,000 | 1,240 |
| 2003-08-13 | 610 | 617 | 608 | 610 | 1,614,000 | 1,220 |
| 2003-08-12 | 603 | 618 | 600 | 616 | 1,258,000 | 1,232 |
| 2003-08-11 | 581 | 593 | 575 | 589 | 809,000 | 1,178 |
| 2003-08-08 | 584 | 593 | 584 | 586 | 1,360,000 | 1,172 |
| 2003-08-07 | 597 | 603 | 580 | 584 | 1,491,000 | 1,168 |
| 2003-08-06 | 588 | 597 | 585 | 587 | 1,295,000 | 1,174 |
| 2003-08-05 | 589 | 602 | 588 | 598 | 1,335,000 | 1,196 |
| 2003-08-04 | 599 | 601 | 585 | 588 | 1,431,000 | 1,176 |
| 2003-08-01 | 601 | 603 | 597 | 599 | 1,343,000 | 1,198 |
| 2003-07-31 | 600 | 603 | 596 | 599 | 1,384,000 | 1,198 |
| 2003-07-30 | 603 | 607 | 596 | 598 | 1,220,000 | 1,196 |
| 2003-07-29 | 614 | 616 | 593 | 597 | 952,000 | 1,194 |
| 2003-07-28 | 584 | 613 | 583 | 610 | 646,000 | 1,220 |
| 2003-07-25 | 587 | 598 | 575 | 580 | 1,184,000 | 1,160 |
| 2003-07-24 | 589 | 605 | 587 | 597 | 924,000 | 1,194 |
| 2003-07-23 | 598 | 600 | 588 | 589 | 908,000 | 1,178 |
| 2003-07-22 | 595 | 608 | 593 | 598 | 773,000 | 1,196 |
| 2003-07-18 | 612 | 617 | 603 | 604 | 793,000 | 1,208 |
| 2003-07-17 | 640 | 642 | 610 | 611 | 1,802,000 | 1,222 |
| 2003-07-16 | 635 | 642 | 630 | 637 | 1,727,000 | 1,274 |
| 2003-07-15 | 629 | 630 | 615 | 620 | 1,525,000 | 1,240 |
| 2003-07-14 | 625 | 628 | 618 | 619 | 794,000 | 1,238 |
| 2003-07-11 | 647 | 649 | 616 | 624 | 1,430,000 | 1,248 |
| 2003-07-10 | 678 | 679 | 652 | 657 | 1,012,000 | 1,314 |
| 2003-07-09 | 629 | 700 | 628 | 679 | 2,272,000 | 1,358 |
| 2003-07-08 | 620 | 627 | 606 | 627 | 1,146,000 | 1,254 |
| 2003-07-07 | 602 | 611 | 591 | 610 | 1,146,000 | 1,220 |
| 2003-07-04 | 612 | 615 | 600 | 602 | 1,125,000 | 1,204 |
| 2003-07-03 | 628 | 635 | 598 | 611 | 1,594,000 | 1,222 |
| 2003-07-02 | 607 | 625 | 603 | 618 | 1,156,000 | 1,236 |
| 2003-07-01 | 594 | 606 | 592 | 603 | 1,025,000 | 1,206 |
| 2003-06-30 | 595 | 600 | 589 | 597 | 972,000 | 1,194 |
| 2003-06-27 | 599 | 605 | 587 | 595 | 985,000 | 1,190 |
| 2003-06-26 | 574 | 593 | 569 | 584 | 1,256,000 | 1,168 |
| 2003-06-25 | 582 | 589 | 581 | 584 | 793,000 | 1,168 |
| 2003-06-24 | 600 | 603 | 580 | 580 | 732,000 | 1,160 |
| 2003-06-23 | 592 | 608 | 590 | 608 | 368,000 | 1,216 |
| 2003-06-20 | 591 | 597 | 583 | 597 | 1,028,000 | 1,194 |
| 2003-06-19 | 589 | 596 | 580 | 590 | 1,442,000 | 1,180 |
| 2003-06-18 | 607 | 614 | 587 | 587 | 1,031,000 | 1,174 |
| 2003-06-17 | 615 | 618 | 604 | 616 | 1,411,000 | 1,232 |
| 2003-06-16 | 589 | 597 | 581 | 595 | 939,000 | 1,190 |
| 2003-06-13 | 586 | 620 | 583 | 588 | 2,638,000 | 1,176 |
| 2003-06-12 | 585 | 595 | 581 | 595 | 896,000 | 1,190 |
| 2003-06-11 | 578 | 595 | 577 | 580 | 1,195,000 | 1,160 |
| 2003-06-10 | 592 | 594 | 571 | 577 | 1,506,000 | 1,154 |
| 2003-06-09 | 598 | 606 | 588 | 591 | 1,296,000 | 1,182 |
| 2003-06-06 | 575 | 603 | 569 | 601 | 1,720,000 | 1,202 |
| 2003-06-05 | 564 | 571 | 560 | 570 | 811,000 | 1,140 |
| 2003-06-04 | 559 | 563 | 547 | 554 | 834,000 | 1,108 |
| 2003-06-03 | 551 | 558 | 546 | 553 | 730,000 | 1,106 |
| 2003-06-02 | 553 | 564 | 553 | 560 | 770,000 | 1,120 |
| 2003-05-30 | 547 | 565 | 544 | 550 | 742,000 | 1,100 |
| 2003-05-29 | 540 | 549 | 537 | 547 | 947,000 | 1,094 |
| 2003-05-28 | 533 | 551 | 533 | 549 | 1,336,000 | 1,098 |
| 2003-05-27 | 553 | 553 | 532 | 532 | 2,399,000 | 1,064 |
| 2003-05-26 | 540 | 570 | 540 | 560 | 1,751,000 | 1,120 |
| 2003-05-23 | 531 | 556 | 531 | 537 | 2,297,000 | 1,074 |
| 2003-05-22 | 528 | 539 | 520 | 520 | 1,046,000 | 1,040 |
| 2003-05-21 | 534 | 549 | 525 | 527 | 1,545,000 | 1,054 |
| 2003-05-20 | 507 | 525 | 505 | 525 | 1,332,000 | 1,050 |
| 2003-05-19 | 527 | 528 | 505 | 506 | 1,005,000 | 1,012 |
| 2003-05-16 | 536 | 536 | 522 | 526 | 1,343,000 | 1,052 |
| 2003-05-15 | 549 | 553 | 533 | 536 | 1,354,000 | 1,072 |
| 2003-05-14 | 525 | 555 | 524 | 549 | 2,076,000 | 1,098 |
| 2003-05-13 | 522 | 534 | 522 | 524 | 974,000 | 1,048 |
| 2003-05-12 | 524 | 530 | 520 | 530 | 842,000 | 1,060 |
| 2003-05-09 | 524 | 524 | 516 | 523 | 1,516,000 | 1,046 |
| 2003-05-08 | 521 | 529 | 513 | 514 | 1,177,000 | 1,028 |
| 2003-05-07 | 538 | 538 | 528 | 531 | 1,194,000 | 1,062 |
| 2003-05-06 | 519 | 538 | 518 | 538 | 1,477,000 | 1,076 |
| 2003-05-02 | 515 | 522 | 513 | 517 | 749,000 | 1,034 |
| 2003-05-01 | 533 | 533 | 513 | 522 | 1,532,000 | 1,044 |
| 2003-04-30 | 520 | 535 | 514 | 532 | 1,560,000 | 1,064 |
| 2003-04-28 | 505 | 515 | 499 | 501 | 1,115,000 | 1,002 |
| 2003-04-25 | 513 | 516 | 500 | 504 | 1,177,000 | 1,008 |
| 2003-04-24 | 526 | 527 | 519 | 521 | 575,000 | 1,042 |
| 2003-04-23 | 516 | 537 | 516 | 525 | 1,062,000 | 1,050 |
| 2003-04-22 | 526 | 532 | 510 | 512 | 1,578,000 | 1,024 |
| 2003-04-21 | 539 | 542 | 530 | 536 | 807,000 | 1,072 |
| 2003-04-18 | 540 | 540 | 529 | 536 | 1,150,000 | 1,072 |
| 2003-04-17 | 518 | 527 | 513 | 520 | 1,406,000 | 1,040 |
| 2003-04-16 | 531 | 535 | 527 | 528 | 1,444,000 | 1,056 |
| 2003-04-15 | 518 | 543 | 518 | 535 | 2,537,000 | 1,070 |
| 2003-04-14 | 495 | 514 | 493 | 511 | 2,882,000 | 1,022 |
| 2003-04-11 | 496 | 511 | 495 | 495 | 1,430,000 | 990 |
| 2003-04-10 | 493 | 501 | 489 | 492 | 1,409,000 | 984 |
| 2003-04-09 | 484 | 494 | 484 | 492 | 483,000 | 984 |
| 2003-04-08 | 486 | 494 | 484 | 493 | 556,000 | 986 |
| 2003-04-07 | 486 | 490 | 478 | 489 | 396,000 | 978 |
| 2003-04-04 | 471 | 481 | 467 | 481 | 420,000 | 962 |
| 2003-04-03 | 481 | 486 | 468 | 471 | 467,000 | 942 |
| 2003-04-02 | 471 | 484 | 458 | 481 | 773,000 | 962 |
| 2003-04-01 | 461 | 473 | 457 | 470 | 669,000 | 940 |
| 2003-03-31 | 489 | 490 | 471 | 471 | 847,000 | 942 |
| 2003-03-28 | 486 | 490 | 483 | 490 | 914,000 | 980 |
| 2003-03-27 | 480 | 487 | 477 | 486 | 698,000 | 972 |
| 2003-03-26 | 465 | 478 | 465 | 478 | 847,000 | 956 |
| 2003-03-25 | 461 | 463 | 458 | 460 | 1,338,000 | 920 |
| 2003-03-24 | 454 | 465 | 454 | 465 | 1,033,000 | 930 |
| 2003-03-20 | 434 | 445 | 434 | 444 | 692,000 | 888 |
| 2003-03-19 | 432 | 432 | 413 | 429 | 689,000 | 858 |
| 2003-03-18 | 432 | 441 | 429 | 432 | 770,000 | 864 |
| 2003-03-17 | 440 | 440 | 427 | 427 | 690,000 | 854 |
| 2003-03-14 | 432 | 445 | 428 | 429 | 2,508,000 | 858 |
| 2003-03-13 | 435 | 450 | 430 | 432 | 883,000 | 864 |
| 2003-03-12 | 438 | 438 | 425 | 427 | 757,000 | 854 |
| 2003-03-11 | 433 | 439 | 428 | 430 | 614,000 | 860 |
| 2003-03-10 | 435 | 436 | 422 | 428 | 879,000 | 856 |
| 2003-03-07 | 451 | 453 | 433 | 435 | 1,092,000 | 870 |
| 2003-03-06 | 459 | 464 | 453 | 456 | 1,322,000 | 912 |
| 2003-03-05 | 473 | 473 | 460 | 465 | 1,668,000 | 930 |
| 2003-03-04 | 483 | 489 | 480 | 483 | 872,000 | 966 |
| 2003-03-03 | 489 | 491 | 475 | 483 | 603,000 | 966 |
| 2003-02-28 | 485 | 492 | 481 | 486 | 812,000 | 972 |
| 2003-02-27 | 479 | 479 | 468 | 475 | 851,000 | 950 |
| 2003-02-26 | 477 | 483 | 467 | 469 | 576,000 | 938 |
| 2003-02-25 | 490 | 491 | 473 | 475 | 1,265,000 | 950 |
| 2003-02-24 | 497 | 517 | 493 | 504 | 979,000 | 1,008 |
| 2003-02-21 | 508 | 516 | 490 | 492 | 783,000 | 984 |
| 2003-02-20 | 513 | 515 | 505 | 510 | 825,000 | 1,020 |
| 2003-02-19 | 528 | 532 | 508 | 516 | 2,301,000 | 1,032 |
| 2003-02-18 | 545 | 554 | 526 | 526 | 1,756,000 | 1,052 |
| 2003-02-17 | 566 | 571 | 555 | 555 | 1,013,000 | 1,110 |
| 2003-02-14 | 554 | 580 | 544 | 564 | 1,682,000 | 1,128 |
| 2003-02-13 | 538 | 549 | 537 | 545 | 803,000 | 1,090 |
| 2003-02-12 | 516 | 538 | 516 | 537 | 653,000 | 1,074 |
| 2003-02-10 | 508 | 523 | 503 | 521 | 880,000 | 1,042 |
| 2003-02-07 | 529 | 534 | 505 | 510 | 989,000 | 1,020 |
| 2003-02-06 | 529 | 530 | 509 | 522 | 897,000 | 1,044 |
| 2003-02-05 | 529 | 542 | 529 | 534 | 874,000 | 1,068 |
| 2003-02-04 | 530 | 540 | 523 | 539 | 1,056,000 | 1,078 |
| 2003-02-03 | 521 | 529 | 508 | 529 | 958,000 | 1,058 |
| 2003-01-31 | 487 | 530 | 483 | 511 | 1,692,000 | 1,022 |
| 2003-01-30 | 492 | 503 | 482 | 482 | 928,000 | 964 |
| 2003-01-29 | 505 | 505 | 478 | 491 | 1,451,000 | 982 |
| 2003-01-28 | 515 | 516 | 507 | 512 | 990,000 | 1,024 |
| 2003-01-27 | 517 | 530 | 507 | 525 | 981,000 | 1,050 |
| 2003-01-24 | 516 | 527 | 500 | 507 | 1,266,000 | 1,014 |
| 2003-01-23 | 488 | 517 | 487 | 517 | 1,357,000 | 1,034 |
| 2003-01-22 | 481 | 488 | 474 | 487 | 789,000 | 974 |
| 2003-01-21 | 475 | 487 | 471 | 480 | 611,000 | 960 |
| 2003-01-20 | 481 | 486 | 470 | 470 | 962,000 | 940 |
| 2003-01-17 | 464 | 498 | 464 | 486 | 2,168,000 | 972 |
| 2003-01-16 | 450 | 465 | 450 | 459 | 1,108,000 | 918 |
| 2003-01-15 | 438 | 444 | 430 | 436 | 640,000 | 872 |
| 2003-01-14 | 435 | 439 | 426 | 433 | 324,000 | 866 |
| 2003-01-10 | 445 | 449 | 425 | 430 | 744,000 | 860 |
| 2003-01-09 | 435 | 440 | 428 | 440 | 421,000 | 880 |
| 2003-01-08 | 445 | 445 | 434 | 439 | 343,000 | 878 |
| 2003-01-07 | 466 | 466 | 443 | 445 | 505,000 | 890 |
| 2003-01-06 | 466 | 466 | 455 | 460 | 200,000 | 920 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
