3099 (株)三越伊勢丹ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 764 | 767 | 753 | 767 | 1,231,700 | 767 |
| 2008-12-29 | 785 | 791 | 766 | 784 | 1,217,700 | 784 |
| 2008-12-26 | 772 | 794 | 768 | 793 | 379,300 | 793 |
| 2008-12-25 | 768 | 773 | 761 | 769 | 455,800 | 769 |
| 2008-12-24 | 795 | 801 | 758 | 778 | 974,300 | 778 |
| 2008-12-22 | 813 | 817 | 797 | 805 | 1,116,800 | 805 |
| 2008-12-19 | 828 | 828 | 803 | 808 | 1,852,500 | 808 |
| 2008-12-18 | 791 | 828 | 783 | 824 | 2,006,200 | 824 |
| 2008-12-17 | 798 | 810 | 774 | 801 | 2,060,700 | 801 |
| 2008-12-16 | 805 | 805 | 777 | 791 | 1,632,300 | 791 |
| 2008-12-15 | 793 | 816 | 788 | 805 | 2,066,600 | 805 |
| 2008-12-12 | 767 | 778 | 740 | 753 | 4,383,200 | 753 |
| 2008-12-11 | 761 | 790 | 749 | 787 | 2,635,300 | 787 |
| 2008-12-10 | 750 | 774 | 732 | 771 | 2,277,600 | 771 |
| 2008-12-09 | 717 | 742 | 716 | 742 | 2,240,500 | 742 |
| 2008-12-08 | 705 | 728 | 696 | 707 | 2,856,600 | 707 |
| 2008-12-05 | 707 | 732 | 703 | 709 | 2,471,300 | 709 |
| 2008-12-04 | 699 | 704 | 681 | 687 | 2,295,700 | 687 |
| 2008-12-03 | 675 | 699 | 666 | 698 | 2,140,200 | 698 |
| 2008-12-02 | 665 | 683 | 661 | 674 | 2,868,100 | 674 |
| 2008-12-01 | 710 | 715 | 690 | 710 | 1,556,300 | 710 |
| 2008-11-28 | 703 | 710 | 693 | 701 | 2,840,900 | 701 |
| 2008-11-27 | 736 | 744 | 715 | 723 | 1,612,500 | 723 |
| 2008-11-26 | 738 | 748 | 726 | 735 | 1,884,200 | 735 |
| 2008-11-25 | 755 | 759 | 721 | 737 | 2,490,300 | 737 |
| 2008-11-21 | 666 | 718 | 658 | 703 | 2,478,000 | 703 |
| 2008-11-20 | 720 | 732 | 688 | 694 | 2,464,800 | 694 |
| 2008-11-19 | 761 | 775 | 735 | 759 | 2,770,000 | 759 |
| 2008-11-18 | 783 | 797 | 762 | 766 | 2,981,100 | 766 |
| 2008-11-17 | 800 | 844 | 767 | 822 | 2,825,000 | 822 |
| 2008-11-14 | 835 | 871 | 802 | 818 | 3,654,100 | 818 |
| 2008-11-13 | 818 | 881 | 815 | 831 | 3,005,600 | 831 |
| 2008-11-12 | 868 | 877 | 844 | 868 | 2,068,600 | 868 |
| 2008-11-11 | 900 | 903 | 855 | 871 | 2,502,000 | 871 |
| 2008-11-10 | 820 | 877 | 820 | 864 | 2,115,900 | 864 |
| 2008-11-07 | 833 | 859 | 815 | 830 | 2,991,000 | 830 |
| 2008-11-06 | 900 | 909 | 866 | 883 | 1,959,300 | 883 |
| 2008-11-05 | 920 | 928 | 886 | 911 | 3,244,400 | 911 |
| 2008-11-04 | 940 | 972 | 915 | 940 | 2,472,700 | 940 |
| 2008-10-31 | 999 | 999 | 910 | 910 | 2,712,800 | 910 |
| 2008-10-30 | 985 | 1,020 | 931 | 1,015 | 2,273,200 | 1,015 |
| 2008-10-29 | 905 | 935 | 890 | 935 | 2,990,700 | 935 |
| 2008-10-28 | 785 | 840 | 780 | 835 | 2,750,700 | 835 |
| 2008-10-27 | 886 | 892 | 805 | 815 | 3,613,500 | 815 |
| 2008-10-24 | 960 | 960 | 856 | 863 | 2,867,600 | 863 |
| 2008-10-23 | 939 | 953 | 896 | 950 | 3,984,200 | 950 |
| 2008-10-22 | 1,002 | 1,004 | 960 | 960 | 2,552,800 | 960 |
| 2008-10-21 | 998 | 1,014 | 966 | 992 | 2,436,000 | 992 |
| 2008-10-20 | 932 | 988 | 920 | 978 | 2,444,400 | 978 |
| 2008-10-17 | 941 | 977 | 915 | 922 | 3,762,700 | 922 |
| 2008-10-16 | 1,000 | 1,006 | 926 | 931 | 3,125,400 | 931 |
| 2008-10-15 | 1,015 | 1,085 | 1,015 | 1,062 | 2,802,100 | 1,062 |
| 2008-10-14 | 1,045 | 1,055 | 1,030 | 1,055 | 2,274,400 | 1,055 |
| 2008-10-10 | 887 | 999 | 875 | 955 | 5,653,400 | 955 |
| 2008-10-09 | 1,075 | 1,084 | 1,014 | 1,017 | 3,659,100 | 1,017 |
| 2008-10-08 | 1,148 | 1,169 | 1,091 | 1,095 | 3,021,700 | 1,095 |
| 2008-10-07 | 1,180 | 1,206 | 1,172 | 1,188 | 2,099,300 | 1,188 |
| 2008-10-06 | 1,244 | 1,264 | 1,206 | 1,218 | 1,839,700 | 1,218 |
| 2008-10-03 | 1,189 | 1,243 | 1,188 | 1,229 | 2,421,500 | 1,229 |
| 2008-10-02 | 1,216 | 1,266 | 1,203 | 1,209 | 2,982,900 | 1,209 |
| 2008-10-01 | 1,258 | 1,264 | 1,244 | 1,256 | 2,206,800 | 1,256 |
| 2008-09-30 | 1,238 | 1,248 | 1,222 | 1,222 | 2,114,600 | 1,222 |
| 2008-09-29 | 1,305 | 1,327 | 1,290 | 1,298 | 2,289,600 | 1,298 |
| 2008-09-26 | 1,297 | 1,315 | 1,278 | 1,303 | 3,065,400 | 1,303 |
| 2008-09-25 | 1,237 | 1,266 | 1,222 | 1,264 | 1,606,800 | 1,264 |
| 2008-09-24 | 1,233 | 1,239 | 1,211 | 1,236 | 1,995,900 | 1,236 |
| 2008-09-22 | 1,248 | 1,248 | 1,202 | 1,213 | 1,551,400 | 1,213 |
| 2008-09-19 | 1,184 | 1,203 | 1,161 | 1,188 | 1,815,600 | 1,188 |
| 2008-09-18 | 1,150 | 1,174 | 1,116 | 1,164 | 1,770,400 | 1,164 |
| 2008-09-17 | 1,116 | 1,180 | 1,097 | 1,170 | 3,324,200 | 1,170 |
| 2008-09-16 | 1,084 | 1,114 | 1,084 | 1,096 | 2,215,700 | 1,096 |
| 2008-09-12 | 1,169 | 1,169 | 1,127 | 1,144 | 3,019,200 | 1,144 |
| 2008-09-11 | 1,142 | 1,161 | 1,134 | 1,149 | 1,199,200 | 1,149 |
| 2008-09-10 | 1,161 | 1,165 | 1,148 | 1,155 | 1,318,700 | 1,155 |
| 2008-09-09 | 1,158 | 1,172 | 1,148 | 1,160 | 1,151,900 | 1,160 |
| 2008-09-08 | 1,152 | 1,184 | 1,144 | 1,165 | 1,312,100 | 1,165 |
| 2008-09-05 | 1,150 | 1,150 | 1,124 | 1,139 | 1,734,100 | 1,139 |
| 2008-09-04 | 1,193 | 1,193 | 1,164 | 1,168 | 1,269,200 | 1,168 |
| 2008-09-03 | 1,189 | 1,200 | 1,179 | 1,192 | 1,513,100 | 1,192 |
| 2008-09-02 | 1,194 | 1,198 | 1,150 | 1,169 | 1,512,600 | 1,169 |
| 2008-09-01 | 1,226 | 1,226 | 1,185 | 1,189 | 1,065,800 | 1,189 |
| 2008-08-29 | 1,210 | 1,236 | 1,210 | 1,226 | 2,381,700 | 1,226 |
| 2008-08-28 | 1,185 | 1,190 | 1,163 | 1,190 | 1,077,800 | 1,190 |
| 2008-08-27 | 1,168 | 1,184 | 1,160 | 1,182 | 893,400 | 1,182 |
| 2008-08-26 | 1,188 | 1,190 | 1,165 | 1,174 | 1,188,400 | 1,174 |
| 2008-08-25 | 1,218 | 1,228 | 1,212 | 1,213 | 987,100 | 1,213 |
| 2008-08-22 | 1,215 | 1,216 | 1,191 | 1,202 | 1,209,400 | 1,202 |
| 2008-08-21 | 1,198 | 1,202 | 1,175 | 1,195 | 1,475,800 | 1,195 |
| 2008-08-20 | 1,195 | 1,213 | 1,185 | 1,191 | 1,797,800 | 1,191 |
| 2008-08-19 | 1,189 | 1,192 | 1,163 | 1,182 | 1,856,600 | 1,182 |
| 2008-08-18 | 1,152 | 1,203 | 1,152 | 1,194 | 1,835,400 | 1,194 |
| 2008-08-15 | 1,150 | 1,171 | 1,126 | 1,162 | 2,398,200 | 1,162 |
| 2008-08-14 | 1,152 | 1,160 | 1,127 | 1,130 | 1,304,900 | 1,130 |
| 2008-08-13 | 1,190 | 1,197 | 1,143 | 1,147 | 1,097,300 | 1,147 |
| 2008-08-12 | 1,178 | 1,207 | 1,172 | 1,198 | 992,800 | 1,198 |
| 2008-08-11 | 1,189 | 1,218 | 1,178 | 1,197 | 1,048,500 | 1,197 |
| 2008-08-08 | 1,170 | 1,191 | 1,130 | 1,173 | 2,540,000 | 1,173 |
| 2008-08-07 | 1,229 | 1,229 | 1,172 | 1,183 | 1,425,500 | 1,183 |
| 2008-08-06 | 1,246 | 1,248 | 1,207 | 1,221 | 1,138,200 | 1,221 |
| 2008-08-05 | 1,209 | 1,237 | 1,208 | 1,223 | 1,005,400 | 1,223 |
| 2008-08-04 | 1,227 | 1,248 | 1,200 | 1,208 | 1,540,300 | 1,208 |
| 2008-08-01 | 1,224 | 1,248 | 1,215 | 1,226 | 1,091,300 | 1,226 |
| 2008-07-31 | 1,279 | 1,280 | 1,240 | 1,244 | 1,850,600 | 1,244 |
| 2008-07-30 | 1,240 | 1,274 | 1,240 | 1,262 | 1,206,000 | 1,262 |
| 2008-07-29 | 1,248 | 1,248 | 1,214 | 1,227 | 1,247,900 | 1,227 |
| 2008-07-28 | 1,280 | 1,289 | 1,246 | 1,248 | 1,446,500 | 1,248 |
| 2008-07-25 | 1,254 | 1,272 | 1,245 | 1,260 | 875,400 | 1,260 |
| 2008-07-24 | 1,260 | 1,273 | 1,248 | 1,270 | 1,268,800 | 1,270 |
| 2008-07-23 | 1,212 | 1,257 | 1,210 | 1,254 | 1,743,700 | 1,254 |
| 2008-07-22 | 1,210 | 1,220 | 1,200 | 1,213 | 1,936,100 | 1,213 |
| 2008-07-18 | 1,201 | 1,202 | 1,165 | 1,172 | 1,219,500 | 1,172 |
| 2008-07-17 | 1,167 | 1,183 | 1,150 | 1,181 | 1,182,600 | 1,181 |
| 2008-07-16 | 1,150 | 1,158 | 1,136 | 1,147 | 833,400 | 1,147 |
| 2008-07-15 | 1,163 | 1,163 | 1,141 | 1,153 | 1,118,600 | 1,153 |
| 2008-07-14 | 1,165 | 1,189 | 1,148 | 1,150 | 1,019,200 | 1,150 |
| 2008-07-11 | 1,184 | 1,184 | 1,135 | 1,164 | 2,821,700 | 1,164 |
| 2008-07-10 | 1,129 | 1,183 | 1,121 | 1,171 | 2,399,700 | 1,171 |
| 2008-07-09 | 1,130 | 1,136 | 1,108 | 1,121 | 1,199,700 | 1,121 |
| 2008-07-08 | 1,143 | 1,143 | 1,099 | 1,112 | 1,609,700 | 1,112 |
| 2008-07-07 | 1,105 | 1,154 | 1,104 | 1,148 | 2,216,500 | 1,148 |
| 2008-07-04 | 1,116 | 1,122 | 1,095 | 1,104 | 1,348,600 | 1,104 |
| 2008-07-03 | 1,097 | 1,137 | 1,095 | 1,124 | 2,708,500 | 1,124 |
| 2008-07-02 | 1,127 | 1,130 | 1,092 | 1,099 | 2,599,100 | 1,099 |
| 2008-07-01 | 1,137 | 1,150 | 1,121 | 1,128 | 996,900 | 1,128 |
| 2008-06-30 | 1,205 | 1,205 | 1,121 | 1,137 | 3,721,300 | 1,137 |
| 2008-06-27 | 1,183 | 1,204 | 1,165 | 1,204 | 2,105,900 | 1,204 |
| 2008-06-26 | 1,224 | 1,229 | 1,193 | 1,213 | 2,067,500 | 1,213 |
| 2008-06-25 | 1,261 | 1,261 | 1,199 | 1,220 | 2,419,900 | 1,220 |
| 2008-06-24 | 1,241 | 1,243 | 1,210 | 1,221 | 1,612,900 | 1,221 |
| 2008-06-23 | 1,249 | 1,258 | 1,230 | 1,240 | 1,272,700 | 1,240 |
| 2008-06-20 | 1,295 | 1,300 | 1,259 | 1,267 | 1,791,900 | 1,267 |
| 2008-06-19 | 1,340 | 1,352 | 1,305 | 1,315 | 1,624,300 | 1,315 |
| 2008-06-18 | 1,346 | 1,364 | 1,324 | 1,339 | 1,220,800 | 1,339 |
| 2008-06-17 | 1,360 | 1,367 | 1,342 | 1,345 | 1,552,700 | 1,345 |
| 2008-06-16 | 1,347 | 1,381 | 1,340 | 1,378 | 2,162,800 | 1,378 |
| 2008-06-13 | 1,347 | 1,348 | 1,314 | 1,327 | 6,055,000 | 1,327 |
| 2008-06-12 | 1,299 | 1,314 | 1,290 | 1,307 | 1,626,200 | 1,307 |
| 2008-06-11 | 1,324 | 1,345 | 1,311 | 1,339 | 1,987,000 | 1,339 |
| 2008-06-10 | 1,330 | 1,334 | 1,290 | 1,299 | 1,029,100 | 1,299 |
| 2008-06-09 | 1,293 | 1,316 | 1,283 | 1,309 | 1,275,500 | 1,309 |
| 2008-06-06 | 1,335 | 1,346 | 1,320 | 1,340 | 2,264,800 | 1,340 |
| 2008-06-05 | 1,285 | 1,310 | 1,269 | 1,305 | 1,773,600 | 1,305 |
| 2008-06-04 | 1,294 | 1,304 | 1,278 | 1,287 | 2,118,300 | 1,287 |
| 2008-06-03 | 1,301 | 1,308 | 1,275 | 1,293 | 1,443,800 | 1,293 |
| 2008-06-02 | 1,299 | 1,313 | 1,284 | 1,303 | 2,676,200 | 1,303 |
| 2008-05-30 | 1,272 | 1,282 | 1,245 | 1,266 | 2,389,600 | 1,266 |
| 2008-05-29 | 1,230 | 1,290 | 1,229 | 1,271 | 1,370,700 | 1,271 |
| 2008-05-28 | 1,234 | 1,238 | 1,216 | 1,229 | 1,869,700 | 1,229 |
| 2008-05-27 | 1,223 | 1,255 | 1,219 | 1,233 | 1,171,600 | 1,233 |
| 2008-05-26 | 1,224 | 1,247 | 1,220 | 1,229 | 1,813,400 | 1,229 |
| 2008-05-23 | 1,254 | 1,284 | 1,248 | 1,264 | 3,013,200 | 1,264 |
| 2008-05-22 | 1,208 | 1,239 | 1,186 | 1,230 | 2,806,700 | 1,230 |
| 2008-05-21 | 1,179 | 1,215 | 1,178 | 1,188 | 1,494,900 | 1,188 |
| 2008-05-20 | 1,222 | 1,238 | 1,183 | 1,195 | 1,936,900 | 1,195 |
| 2008-05-19 | 1,270 | 1,277 | 1,235 | 1,242 | 1,057,400 | 1,242 |
| 2008-05-16 | 1,273 | 1,290 | 1,263 | 1,267 | 957,200 | 1,267 |
| 2008-05-15 | 1,300 | 1,303 | 1,281 | 1,291 | 1,553,400 | 1,291 |
| 2008-05-14 | 1,230 | 1,265 | 1,202 | 1,261 | 1,830,700 | 1,261 |
| 2008-05-13 | 1,234 | 1,235 | 1,187 | 1,203 | 1,867,400 | 1,203 |
| 2008-05-12 | 1,201 | 1,239 | 1,188 | 1,217 | 1,229,200 | 1,217 |
| 2008-05-09 | 1,211 | 1,244 | 1,195 | 1,200 | 3,552,800 | 1,200 |
| 2008-05-08 | 1,161 | 1,199 | 1,161 | 1,191 | 1,624,700 | 1,191 |
| 2008-05-07 | 1,166 | 1,199 | 1,158 | 1,188 | 2,772,700 | 1,188 |
| 2008-05-02 | 1,177 | 1,178 | 1,149 | 1,150 | 4,394,800 | 1,150 |
| 2008-05-01 | 1,096 | 1,125 | 1,096 | 1,117 | 3,552,200 | 1,117 |
| 2008-04-30 | 1,140 | 1,143 | 1,087 | 1,093 | 1,978,500 | 1,093 |
| 2008-04-28 | 1,121 | 1,140 | 1,099 | 1,126 | 2,669,600 | 1,126 |
| 2008-04-25 | 1,076 | 1,125 | 1,073 | 1,120 | 2,269,100 | 1,120 |
| 2008-04-24 | 1,071 | 1,088 | 1,061 | 1,065 | 1,252,100 | 1,065 |
| 2008-04-23 | 1,081 | 1,099 | 1,067 | 1,070 | 1,867,400 | 1,070 |
| 2008-04-22 | 1,070 | 1,106 | 1,070 | 1,101 | 1,649,600 | 1,101 |
| 2008-04-21 | 1,170 | 1,170 | 1,097 | 1,107 | 2,100,300 | 1,107 |
| 2008-04-18 | 1,147 | 1,157 | 1,136 | 1,157 | 908,300 | 1,157 |
| 2008-04-17 | 1,162 | 1,162 | 1,134 | 1,141 | 1,441,800 | 1,141 |
| 2008-04-16 | 1,117 | 1,141 | 1,110 | 1,134 | 2,206,000 | 1,134 |
| 2008-04-15 | 1,075 | 1,107 | 1,074 | 1,101 | 1,534,600 | 1,101 |
| 2008-04-14 | 1,054 | 1,090 | 1,048 | 1,078 | 1,336,500 | 1,078 |
| 2008-04-11 | 1,084 | 1,107 | 1,070 | 1,093 | 3,138,500 | 1,093 |
| 2008-04-10 | 1,090 | 1,098 | 1,060 | 1,064 | 2,039,100 | 1,064 |
| 2008-04-09 | 1,115 | 1,119 | 1,069 | 1,089 | 1,741,300 | 1,089 |
| 2008-04-08 | 1,117 | 1,119 | 1,083 | 1,095 | 1,246,300 | 1,095 |
| 2008-04-07 | 1,093 | 1,115 | 1,069 | 1,097 | 1,786,200 | 1,097 |
| 2008-04-04 | 1,095 | 1,096 | 1,061 | 1,083 | 4,611,600 | 1,083 |
| 2008-04-03 | 1,168 | 1,169 | 1,136 | 1,150 | 2,513,900 | 1,150 |
| 2008-04-02 | 1,205 | 1,215 | 1,118 | 1,168 | 9,041,100 | 1,168 |
| 2008-04-01 | 1,167 | 1,205 | 1,155 | 1,205 | 10,586,400 | 1,205 |
分割・併合履歴 ： なし
