8233 (株)高島屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 601 | 605 | 587 | 592 | 1,284,000 | 1,184 |
| 2009-12-29 | 603 | 613 | 595 | 601 | 1,699,000 | 1,202 |
| 2009-12-28 | 590 | 603 | 590 | 602 | 1,184,000 | 1,204 |
| 2009-12-25 | 590 | 591 | 584 | 589 | 872,000 | 1,178 |
| 2009-12-24 | 582 | 588 | 575 | 585 | 1,620,000 | 1,170 |
| 2009-12-22 | 572 | 581 | 565 | 581 | 1,163,000 | 1,162 |
| 2009-12-21 | 577 | 581 | 568 | 572 | 1,819,000 | 1,144 |
| 2009-12-18 | 563 | 566 | 553 | 560 | 2,305,000 | 1,120 |
| 2009-12-17 | 568 | 574 | 564 | 572 | 1,181,000 | 1,144 |
| 2009-12-16 | 560 | 579 | 557 | 568 | 1,893,000 | 1,136 |
| 2009-12-15 | 572 | 574 | 566 | 570 | 791,000 | 1,140 |
| 2009-12-14 | 589 | 595 | 567 | 575 | 1,157,000 | 1,150 |
| 2009-12-11 | 594 | 596 | 581 | 587 | 3,548,000 | 1,174 |
| 2009-12-10 | 581 | 598 | 581 | 587 | 1,927,000 | 1,174 |
| 2009-12-09 | 595 | 595 | 579 | 579 | 1,132,000 | 1,158 |
| 2009-12-08 | 596 | 602 | 588 | 594 | 1,837,000 | 1,188 |
| 2009-12-07 | 600 | 607 | 592 | 595 | 1,695,000 | 1,190 |
| 2009-12-04 | 597 | 601 | 586 | 597 | 1,841,000 | 1,194 |
| 2009-12-03 | 578 | 599 | 573 | 599 | 2,445,000 | 1,198 |
| 2009-12-02 | 578 | 578 | 564 | 570 | 1,883,000 | 1,140 |
| 2009-12-01 | 552 | 579 | 546 | 578 | 2,170,000 | 1,156 |
| 2009-11-30 | 543 | 556 | 537 | 555 | 1,457,000 | 1,110 |
| 2009-11-27 | 544 | 550 | 537 | 540 | 1,585,000 | 1,080 |
| 2009-11-26 | 546 | 555 | 542 | 552 | 854,000 | 1,104 |
| 2009-11-25 | 555 | 557 | 543 | 546 | 1,066,000 | 1,092 |
| 2009-11-24 | 563 | 573 | 552 | 556 | 1,563,000 | 1,112 |
| 2009-11-20 | 541 | 557 | 541 | 557 | 1,693,000 | 1,114 |
| 2009-11-19 | 563 | 563 | 541 | 549 | 3,085,000 | 1,098 |
| 2009-11-18 | 590 | 593 | 563 | 568 | 3,521,000 | 1,136 |
| 2009-11-17 | 582 | 584 | 563 | 564 | 1,787,000 | 1,128 |
| 2009-11-16 | 577 | 586 | 568 | 581 | 1,639,000 | 1,162 |
| 2009-11-13 | 572 | 582 | 572 | 582 | 1,395,000 | 1,164 |
| 2009-11-12 | 581 | 585 | 573 | 575 | 1,421,000 | 1,150 |
| 2009-11-11 | 597 | 599 | 573 | 578 | 2,145,000 | 1,156 |
| 2009-11-10 | 592 | 603 | 591 | 595 | 1,630,000 | 1,190 |
| 2009-11-09 | 599 | 600 | 588 | 591 | 1,500,000 | 1,182 |
| 2009-11-06 | 605 | 606 | 588 | 590 | 1,939,000 | 1,180 |
| 2009-11-05 | 603 | 606 | 595 | 598 | 1,479,000 | 1,196 |
| 2009-11-04 | 613 | 613 | 601 | 609 | 1,897,000 | 1,218 |
| 2009-11-02 | 602 | 616 | 602 | 611 | 3,619,000 | 1,222 |
| 2009-10-30 | 605 | 627 | 605 | 620 | 3,497,000 | 1,240 |
| 2009-10-29 | 626 | 632 | 620 | 623 | 1,730,000 | 1,246 |
| 2009-10-28 | 640 | 645 | 636 | 639 | 2,102,000 | 1,278 |
| 2009-10-27 | 650 | 651 | 637 | 645 | 1,462,000 | 1,290 |
| 2009-10-26 | 650 | 657 | 639 | 654 | 1,414,000 | 1,308 |
| 2009-10-23 | 656 | 660 | 650 | 651 | 1,834,000 | 1,302 |
| 2009-10-22 | 662 | 666 | 653 | 666 | 1,137,000 | 1,332 |
| 2009-10-21 | 674 | 677 | 667 | 671 | 996,000 | 1,342 |
| 2009-10-20 | 678 | 682 | 673 | 679 | 1,192,000 | 1,358 |
| 2009-10-19 | 678 | 686 | 669 | 673 | 1,191,000 | 1,346 |
| 2009-10-16 | 672 | 684 | 672 | 678 | 1,432,000 | 1,356 |
| 2009-10-15 | 686 | 689 | 675 | 682 | 1,082,000 | 1,364 |
| 2009-10-14 | 680 | 685 | 667 | 672 | 1,871,000 | 1,344 |
| 2009-10-13 | 674 | 678 | 666 | 671 | 942,000 | 1,342 |
| 2009-10-09 | 667 | 673 | 650 | 668 | 2,459,000 | 1,336 |
| 2009-10-08 | 667 | 670 | 656 | 666 | 1,354,000 | 1,332 |
| 2009-10-07 | 679 | 695 | 672 | 677 | 2,382,000 | 1,354 |
| 2009-10-06 | 697 | 697 | 661 | 669 | 1,788,000 | 1,338 |
| 2009-10-05 | 679 | 697 | 679 | 687 | 1,425,000 | 1,374 |
| 2009-10-02 | 671 | 693 | 671 | 683 | 2,242,000 | 1,366 |
| 2009-10-01 | 710 | 721 | 702 | 711 | 1,629,000 | 1,422 |
| 2009-09-30 | 728 | 737 | 711 | 718 | 1,807,000 | 1,436 |
| 2009-09-29 | 730 | 732 | 717 | 722 | 948,000 | 1,444 |
| 2009-09-28 | 729 | 734 | 720 | 729 | 1,462,000 | 1,458 |
| 2009-09-25 | 733 | 735 | 717 | 728 | 1,095,000 | 1,456 |
| 2009-09-24 | 735 | 750 | 731 | 743 | 1,490,000 | 1,486 |
| 2009-09-18 | 740 | 744 | 728 | 734 | 1,625,000 | 1,468 |
| 2009-09-17 | 749 | 759 | 738 | 747 | 1,081,000 | 1,494 |
| 2009-09-16 | 757 | 757 | 737 | 739 | 948,000 | 1,478 |
| 2009-09-15 | 758 | 760 | 744 | 750 | 746,000 | 1,500 |
| 2009-09-14 | 761 | 761 | 738 | 748 | 860,000 | 1,496 |
| 2009-09-11 | 766 | 768 | 750 | 767 | 3,543,000 | 1,534 |
| 2009-09-10 | 757 | 771 | 750 | 764 | 1,055,000 | 1,528 |
| 2009-09-09 | 741 | 751 | 740 | 747 | 1,804,000 | 1,494 |
| 2009-09-08 | 748 | 749 | 735 | 744 | 1,425,000 | 1,488 |
| 2009-09-07 | 762 | 768 | 747 | 751 | 1,107,000 | 1,502 |
| 2009-09-04 | 783 | 783 | 752 | 758 | 1,262,000 | 1,516 |
| 2009-09-03 | 777 | 789 | 769 | 782 | 1,159,000 | 1,564 |
| 2009-09-02 | 785 | 791 | 775 | 782 | 1,188,000 | 1,564 |
| 2009-09-01 | 790 | 811 | 779 | 808 | 2,167,000 | 1,616 |
| 2009-08-31 | 788 | 805 | 768 | 780 | 2,547,000 | 1,560 |
| 2009-08-28 | 778 | 779 | 764 | 773 | 651,000 | 1,546 |
| 2009-08-27 | 776 | 780 | 765 | 774 | 1,002,000 | 1,548 |
| 2009-08-26 | 778 | 791 | 768 | 786 | 1,460,000 | 1,572 |
| 2009-08-25 | 772 | 783 | 768 | 776 | 2,101,000 | 1,552 |
| 2009-08-24 | 763 | 779 | 761 | 767 | 1,478,000 | 1,534 |
| 2009-08-21 | 741 | 748 | 731 | 747 | 2,028,000 | 1,494 |
| 2009-08-20 | 727 | 754 | 720 | 749 | 1,982,000 | 1,498 |
| 2009-08-19 | 740 | 746 | 730 | 733 | 1,255,000 | 1,466 |
| 2009-08-18 | 735 | 748 | 730 | 739 | 1,191,000 | 1,478 |
| 2009-08-17 | 759 | 760 | 738 | 742 | 1,503,000 | 1,484 |
| 2009-08-14 | 765 | 781 | 758 | 770 | 2,084,000 | 1,540 |
| 2009-08-13 | 781 | 781 | 758 | 760 | 1,302,000 | 1,520 |
| 2009-08-12 | 787 | 792 | 777 | 780 | 962,000 | 1,560 |
| 2009-08-11 | 785 | 794 | 776 | 793 | 981,000 | 1,586 |
| 2009-08-10 | 777 | 793 | 773 | 788 | 1,031,000 | 1,576 |
| 2009-08-07 | 764 | 773 | 758 | 768 | 845,000 | 1,536 |
| 2009-08-06 | 763 | 776 | 761 | 767 | 837,000 | 1,534 |
| 2009-08-05 | 793 | 794 | 773 | 773 | 868,000 | 1,546 |
| 2009-08-04 | 777 | 790 | 774 | 789 | 1,007,000 | 1,578 |
| 2009-08-03 | 786 | 789 | 774 | 776 | 555,000 | 1,552 |
| 2009-07-31 | 775 | 782 | 770 | 780 | 1,305,000 | 1,560 |
| 2009-07-30 | 757 | 765 | 747 | 763 | 977,000 | 1,526 |
| 2009-07-29 | 757 | 766 | 752 | 758 | 1,266,000 | 1,516 |
| 2009-07-28 | 748 | 755 | 739 | 753 | 1,235,000 | 1,506 |
| 2009-07-27 | 729 | 751 | 727 | 738 | 1,086,000 | 1,476 |
| 2009-07-24 | 723 | 724 | 714 | 719 | 1,020,000 | 1,438 |
| 2009-07-23 | 713 | 722 | 706 | 710 | 1,056,000 | 1,420 |
| 2009-07-22 | 706 | 724 | 702 | 716 | 980,000 | 1,432 |
| 2009-07-21 | 701 | 712 | 699 | 710 | 1,230,000 | 1,420 |
| 2009-07-17 | 690 | 698 | 686 | 690 | 902,000 | 1,380 |
| 2009-07-16 | 706 | 706 | 677 | 681 | 1,302,000 | 1,362 |
| 2009-07-15 | 699 | 702 | 690 | 696 | 1,306,000 | 1,392 |
| 2009-07-14 | 711 | 711 | 688 | 694 | 1,779,000 | 1,388 |
| 2009-07-13 | 717 | 722 | 689 | 691 | 1,753,000 | 1,382 |
| 2009-07-10 | 708 | 726 | 698 | 717 | 2,508,000 | 1,434 |
| 2009-07-09 | 710 | 724 | 693 | 698 | 1,661,000 | 1,396 |
| 2009-07-08 | 736 | 739 | 715 | 719 | 1,844,000 | 1,438 |
| 2009-07-07 | 743 | 744 | 734 | 738 | 1,595,000 | 1,476 |
| 2009-07-06 | 736 | 743 | 727 | 733 | 1,273,000 | 1,466 |
| 2009-07-03 | 741 | 750 | 730 | 741 | 2,006,000 | 1,482 |
| 2009-07-02 | 770 | 775 | 760 | 760 | 2,103,000 | 1,520 |
| 2009-07-01 | 760 | 782 | 757 | 771 | 2,885,000 | 1,542 |
| 2009-06-30 | 758 | 770 | 753 | 761 | 1,935,000 | 1,522 |
| 2009-06-29 | 715 | 775 | 710 | 751 | 6,558,000 | 1,502 |
| 2009-06-26 | 724 | 724 | 709 | 719 | 3,433,000 | 1,438 |
| 2009-06-25 | 711 | 725 | 706 | 718 | 3,111,000 | 1,436 |
| 2009-06-24 | 721 | 721 | 705 | 710 | 3,181,000 | 1,420 |
| 2009-06-23 | 714 | 727 | 704 | 720 | 4,474,000 | 1,440 |
| 2009-06-22 | 714 | 727 | 701 | 727 | 2,511,000 | 1,454 |
| 2009-06-19 | 702 | 721 | 699 | 708 | 3,296,000 | 1,416 |
| 2009-06-18 | 680 | 688 | 675 | 682 | 2,235,000 | 1,364 |
| 2009-06-17 | 682 | 687 | 673 | 676 | 1,602,000 | 1,352 |
| 2009-06-16 | 690 | 698 | 671 | 673 | 1,273,000 | 1,346 |
| 2009-06-15 | 680 | 704 | 680 | 700 | 2,469,000 | 1,400 |
| 2009-06-12 | 660 | 694 | 656 | 690 | 6,980,000 | 1,380 |
| 2009-06-11 | 651 | 657 | 640 | 640 | 2,619,000 | 1,280 |
| 2009-06-10 | 630 | 643 | 625 | 641 | 1,982,000 | 1,282 |
| 2009-06-09 | 620 | 620 | 608 | 620 | 1,983,000 | 1,240 |
| 2009-06-08 | 619 | 622 | 612 | 621 | 1,389,000 | 1,242 |
| 2009-06-05 | 616 | 616 | 605 | 609 | 1,794,000 | 1,218 |
| 2009-06-04 | 611 | 614 | 605 | 614 | 1,074,000 | 1,228 |
| 2009-06-03 | 612 | 616 | 605 | 610 | 1,275,000 | 1,220 |
| 2009-06-02 | 614 | 618 | 605 | 612 | 1,832,000 | 1,224 |
| 2009-06-01 | 601 | 617 | 596 | 610 | 1,770,000 | 1,220 |
| 2009-05-29 | 601 | 605 | 593 | 600 | 1,556,000 | 1,200 |
| 2009-05-28 | 605 | 609 | 600 | 600 | 1,290,000 | 1,200 |
| 2009-05-27 | 616 | 616 | 601 | 607 | 1,931,000 | 1,214 |
| 2009-05-26 | 606 | 606 | 588 | 606 | 1,280,000 | 1,212 |
| 2009-05-25 | 583 | 601 | 583 | 596 | 1,689,000 | 1,192 |
| 2009-05-22 | 572 | 586 | 570 | 586 | 2,351,000 | 1,172 |
| 2009-05-21 | 580 | 583 | 566 | 572 | 3,728,000 | 1,144 |
| 2009-05-20 | 600 | 612 | 593 | 595 | 2,991,000 | 1,190 |
| 2009-05-19 | 624 | 624 | 603 | 604 | 1,554,000 | 1,208 |
| 2009-05-18 | 614 | 614 | 600 | 606 | 1,745,000 | 1,212 |
| 2009-05-15 | 615 | 627 | 615 | 624 | 1,874,000 | 1,248 |
| 2009-05-14 | 620 | 622 | 607 | 612 | 1,289,000 | 1,224 |
| 2009-05-13 | 632 | 635 | 620 | 629 | 2,440,000 | 1,258 |
| 2009-05-12 | 632 | 649 | 632 | 637 | 2,515,000 | 1,274 |
| 2009-05-11 | 639 | 647 | 633 | 642 | 2,899,000 | 1,284 |
| 2009-05-08 | 650 | 656 | 634 | 645 | 2,764,000 | 1,290 |
| 2009-05-07 | 656 | 657 | 640 | 648 | 1,216,000 | 1,296 |
| 2009-05-01 | 621 | 630 | 614 | 626 | 1,619,000 | 1,252 |
| 2009-04-30 | 639 | 647 | 607 | 613 | 3,927,000 | 1,226 |
| 2009-04-28 | 632 | 646 | 628 | 629 | 1,684,000 | 1,258 |
| 2009-04-27 | 646 | 650 | 622 | 634 | 1,202,000 | 1,268 |
| 2009-04-24 | 646 | 660 | 634 | 641 | 3,332,000 | 1,282 |
| 2009-04-23 | 683 | 683 | 659 | 676 | 1,900,000 | 1,352 |
| 2009-04-22 | 683 | 688 | 672 | 682 | 1,546,000 | 1,364 |
| 2009-04-21 | 650 | 689 | 646 | 683 | 2,419,000 | 1,366 |
| 2009-04-20 | 676 | 689 | 669 | 676 | 1,460,000 | 1,352 |
| 2009-04-17 | 705 | 710 | 673 | 680 | 3,279,000 | 1,360 |
| 2009-04-16 | 690 | 715 | 686 | 700 | 3,911,000 | 1,400 |
| 2009-04-15 | 655 | 677 | 652 | 667 | 1,502,000 | 1,334 |
| 2009-04-14 | 679 | 688 | 665 | 673 | 4,074,000 | 1,346 |
| 2009-04-13 | 664 | 682 | 655 | 665 | 4,031,000 | 1,330 |
| 2009-04-10 | 668 | 668 | 620 | 644 | 1,939,000 | 1,288 |
| 2009-04-09 | 625 | 663 | 623 | 658 | 2,493,000 | 1,316 |
| 2009-04-08 | 615 | 627 | 607 | 615 | 1,171,000 | 1,230 |
| 2009-04-07 | 620 | 630 | 613 | 625 | 1,288,000 | 1,250 |
| 2009-04-06 | 631 | 634 | 612 | 619 | 1,566,000 | 1,238 |
| 2009-04-03 | 623 | 625 | 602 | 613 | 1,258,000 | 1,226 |
| 2009-04-02 | 611 | 627 | 598 | 623 | 1,536,000 | 1,246 |
| 2009-04-01 | 577 | 600 | 564 | 600 | 2,087,000 | 1,200 |
| 2009-03-31 | 584 | 610 | 561 | 565 | 3,007,000 | 1,130 |
| 2009-03-30 | 610 | 623 | 579 | 583 | 3,143,000 | 1,166 |
| 2009-03-27 | 642 | 650 | 616 | 620 | 2,923,000 | 1,240 |
| 2009-03-26 | 637 | 640 | 617 | 638 | 1,656,000 | 1,276 |
| 2009-03-25 | 630 | 632 | 616 | 627 | 1,711,000 | 1,254 |
| 2009-03-24 | 625 | 630 | 613 | 628 | 3,481,000 | 1,256 |
| 2009-03-23 | 577 | 606 | 571 | 600 | 2,589,000 | 1,200 |
| 2009-03-19 | 582 | 582 | 564 | 577 | 1,544,000 | 1,154 |
| 2009-03-18 | 581 | 583 | 559 | 572 | 2,309,000 | 1,144 |
| 2009-03-17 | 557 | 578 | 542 | 571 | 2,720,000 | 1,142 |
| 2009-03-16 | 526 | 557 | 526 | 553 | 2,591,000 | 1,106 |
| 2009-03-13 | 508 | 523 | 499 | 517 | 7,235,000 | 1,034 |
| 2009-03-12 | 510 | 515 | 492 | 495 | 3,958,000 | 990 |
| 2009-03-11 | 527 | 539 | 514 | 529 | 3,150,000 | 1,058 |
| 2009-03-10 | 509 | 516 | 507 | 508 | 1,801,000 | 1,016 |
| 2009-03-09 | 516 | 525 | 502 | 508 | 1,557,000 | 1,016 |
| 2009-03-06 | 513 | 522 | 496 | 511 | 2,116,000 | 1,022 |
| 2009-03-05 | 514 | 539 | 508 | 532 | 3,176,000 | 1,064 |
| 2009-03-04 | 487 | 509 | 484 | 504 | 2,593,000 | 1,008 |
| 2009-03-03 | 483 | 507 | 473 | 495 | 3,130,000 | 990 |
| 2009-03-02 | 495 | 507 | 493 | 503 | 1,952,000 | 1,006 |
| 2009-02-27 | 495 | 512 | 490 | 510 | 3,025,000 | 1,020 |
| 2009-02-26 | 507 | 513 | 502 | 508 | 3,071,000 | 1,016 |
| 2009-02-25 | 530 | 530 | 497 | 504 | 4,038,000 | 1,008 |
| 2009-02-24 | 528 | 528 | 508 | 520 | 1,836,000 | 1,040 |
| 2009-02-23 | 545 | 547 | 528 | 539 | 2,006,000 | 1,078 |
| 2009-02-20 | 567 | 570 | 551 | 555 | 2,302,000 | 1,110 |
| 2009-02-19 | 571 | 577 | 563 | 564 | 2,370,000 | 1,128 |
| 2009-02-18 | 565 | 570 | 559 | 564 | 1,599,000 | 1,128 |
| 2009-02-17 | 577 | 579 | 566 | 571 | 2,160,000 | 1,142 |
| 2009-02-16 | 577 | 581 | 562 | 579 | 2,473,000 | 1,158 |
| 2009-02-13 | 590 | 594 | 576 | 576 | 2,595,000 | 1,152 |
| 2009-02-12 | 595 | 598 | 582 | 585 | 2,723,000 | 1,170 |
| 2009-02-10 | 601 | 609 | 595 | 600 | 2,188,000 | 1,200 |
| 2009-02-09 | 608 | 608 | 587 | 588 | 2,154,000 | 1,176 |
| 2009-02-06 | 601 | 608 | 585 | 588 | 2,879,000 | 1,176 |
| 2009-02-05 | 615 | 615 | 590 | 596 | 2,579,000 | 1,192 |
| 2009-02-04 | 616 | 622 | 612 | 614 | 1,630,000 | 1,228 |
| 2009-02-03 | 625 | 628 | 609 | 612 | 1,864,000 | 1,224 |
| 2009-02-02 | 602 | 624 | 600 | 624 | 2,341,000 | 1,248 |
| 2009-01-30 | 597 | 614 | 591 | 614 | 2,535,000 | 1,228 |
| 2009-01-29 | 604 | 611 | 597 | 600 | 3,809,000 | 1,200 |
| 2009-01-28 | 608 | 610 | 598 | 599 | 2,759,000 | 1,198 |
| 2009-01-27 | 609 | 626 | 605 | 618 | 2,272,000 | 1,236 |
| 2009-01-26 | 610 | 620 | 607 | 610 | 1,842,000 | 1,220 |
| 2009-01-23 | 628 | 629 | 615 | 620 | 1,321,000 | 1,240 |
| 2009-01-22 | 622 | 640 | 611 | 640 | 2,168,000 | 1,280 |
| 2009-01-21 | 614 | 621 | 605 | 618 | 3,688,000 | 1,236 |
| 2009-01-20 | 630 | 653 | 619 | 627 | 2,892,000 | 1,254 |
| 2009-01-19 | 652 | 659 | 643 | 657 | 2,911,000 | 1,314 |
| 2009-01-16 | 632 | 657 | 624 | 651 | 2,318,000 | 1,302 |
| 2009-01-15 | 623 | 632 | 616 | 632 | 3,278,000 | 1,264 |
| 2009-01-14 | 641 | 646 | 631 | 643 | 2,172,000 | 1,286 |
| 2009-01-13 | 637 | 651 | 630 | 651 | 2,265,000 | 1,302 |
| 2009-01-09 | 650 | 661 | 649 | 657 | 1,605,000 | 1,314 |
| 2009-01-08 | 644 | 663 | 642 | 649 | 2,890,000 | 1,298 |
| 2009-01-07 | 645 | 651 | 643 | 648 | 1,475,000 | 1,296 |
| 2009-01-06 | 672 | 672 | 643 | 646 | 1,955,000 | 1,292 |
| 2009-01-05 | 684 | 684 | 658 | 666 | 1,296,000 | 1,332 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
