3099 (株)三越伊勢丹ホールディングス 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 | 845 | 849 | 826 | 837 | 1,681,400 | 837 |
| 2009-12-29 | 833 | 856 | 832 | 844 | 3,135,100 | 844 |
| 2009-12-28 | 803 | 828 | 800 | 823 | 2,282,000 | 823 |
| 2009-12-25 | 774 | 797 | 762 | 793 | 2,412,700 | 793 |
| 2009-12-24 | 768 | 776 | 752 | 772 | 2,015,400 | 772 |
| 2009-12-22 | 759 | 763 | 748 | 763 | 1,927,100 | 763 |
| 2009-12-21 | 754 | 763 | 746 | 756 | 1,891,900 | 756 |
| 2009-12-18 | 768 | 770 | 747 | 758 | 1,613,300 | 758 |
| 2009-12-17 | 777 | 784 | 769 | 778 | 1,590,500 | 778 |
| 2009-12-16 | 784 | 787 | 765 | 769 | 1,232,900 | 769 |
| 2009-12-15 | 759 | 769 | 756 | 764 | 1,029,300 | 764 |
| 2009-12-14 | 776 | 780 | 761 | 769 | 1,463,500 | 769 |
| 2009-12-11 | 791 | 797 | 780 | 789 | 4,106,500 | 789 |
| 2009-12-10 | 792 | 793 | 772 | 777 | 1,469,900 | 777 |
| 2009-12-09 | 809 | 812 | 788 | 788 | 1,744,600 | 788 |
| 2009-12-08 | 803 | 822 | 802 | 814 | 2,039,100 | 814 |
| 2009-12-07 | 790 | 816 | 790 | 813 | 2,348,500 | 813 |
| 2009-12-04 | 808 | 810 | 769 | 780 | 1,789,600 | 780 |
| 2009-12-03 | 751 | 798 | 751 | 798 | 2,060,900 | 798 |
| 2009-12-02 | 768 | 773 | 754 | 761 | 2,020,200 | 761 |
| 2009-12-01 | 746 | 779 | 738 | 778 | 2,982,900 | 778 |
| 2009-11-30 | 726 | 742 | 716 | 742 | 2,220,600 | 742 |
| 2009-11-27 | 730 | 739 | 718 | 724 | 1,637,700 | 724 |
| 2009-11-26 | 723 | 756 | 723 | 743 | 1,392,100 | 743 |
| 2009-11-25 | 757 | 757 | 730 | 738 | 1,821,000 | 738 |
| 2009-11-24 | 777 | 779 | 746 | 758 | 1,542,500 | 758 |
| 2009-11-20 | 767 | 767 | 753 | 767 | 1,477,100 | 767 |
| 2009-11-19 | 780 | 785 | 763 | 777 | 1,973,800 | 777 |
| 2009-11-18 | 795 | 803 | 773 | 778 | 1,670,700 | 778 |
| 2009-11-17 | 810 | 813 | 791 | 794 | 1,687,900 | 794 |
| 2009-11-16 | 786 | 814 | 782 | 809 | 2,074,400 | 809 |
| 2009-11-13 | 786 | 794 | 782 | 785 | 1,903,000 | 785 |
| 2009-11-12 | 791 | 796 | 779 | 793 | 1,952,800 | 793 |
| 2009-11-11 | 831 | 832 | 792 | 799 | 2,377,200 | 799 |
| 2009-11-10 | 808 | 832 | 794 | 831 | 3,409,900 | 831 |
| 2009-11-09 | 847 | 847 | 819 | 830 | 2,071,400 | 830 |
| 2009-11-06 | 864 | 864 | 838 | 848 | 1,450,600 | 848 |
| 2009-11-05 | 846 | 866 | 838 | 849 | 1,080,400 | 849 |
| 2009-11-04 | 850 | 855 | 840 | 855 | 1,735,100 | 855 |
| 2009-11-02 | 861 | 887 | 857 | 876 | 2,394,400 | 876 |
| 2009-10-30 | 879 | 890 | 871 | 881 | 1,755,600 | 881 |
| 2009-10-29 | 870 | 878 | 867 | 869 | 1,978,000 | 869 |
| 2009-10-28 | 885 | 896 | 883 | 894 | 1,586,400 | 894 |
| 2009-10-27 | 917 | 919 | 898 | 905 | 1,234,700 | 905 |
| 2009-10-26 | 914 | 927 | 906 | 918 | 1,185,600 | 918 |
| 2009-10-23 | 932 | 936 | 920 | 924 | 1,548,800 | 924 |
| 2009-10-22 | 948 | 954 | 918 | 931 | 2,146,000 | 931 |
| 2009-10-21 | 958 | 959 | 941 | 949 | 1,828,500 | 949 |
| 2009-10-20 | 971 | 982 | 967 | 971 | 925,300 | 971 |
| 2009-10-19 | 990 | 1,005 | 965 | 975 | 1,189,400 | 975 |
| 2009-10-16 | 975 | 997 | 973 | 990 | 1,246,600 | 990 |
| 2009-10-15 | 970 | 990 | 969 | 985 | 1,428,900 | 985 |
| 2009-10-14 | 952 | 968 | 952 | 960 | 1,102,500 | 960 |
| 2009-10-13 | 982 | 990 | 965 | 966 | 1,248,800 | 966 |
| 2009-10-09 | 965 | 969 | 950 | 967 | 2,020,600 | 967 |
| 2009-10-08 | 974 | 974 | 952 | 955 | 1,413,600 | 955 |
| 2009-10-07 | 952 | 986 | 946 | 972 | 2,309,500 | 972 |
| 2009-10-06 | 950 | 954 | 937 | 942 | 2,186,600 | 942 |
| 2009-10-05 | 960 | 978 | 947 | 948 | 1,852,300 | 948 |
| 2009-10-02 | 970 | 986 | 968 | 970 | 2,410,900 | 970 |
| 2009-10-01 | 1,021 | 1,037 | 1,006 | 1,020 | 1,300,200 | 1,020 |
| 2009-09-30 | 1,035 | 1,043 | 1,016 | 1,031 | 1,437,500 | 1,031 |
| 2009-09-29 | 1,056 | 1,061 | 1,040 | 1,048 | 1,044,500 | 1,048 |
| 2009-09-28 | 1,036 | 1,053 | 1,030 | 1,045 | 1,462,900 | 1,045 |
| 2009-09-25 | 1,072 | 1,076 | 1,043 | 1,055 | 1,417,700 | 1,055 |
| 2009-09-24 | 1,071 | 1,095 | 1,067 | 1,086 | 2,115,800 | 1,086 |
| 2009-09-18 | 1,069 | 1,078 | 1,054 | 1,072 | 1,964,800 | 1,072 |
| 2009-09-17 | 1,068 | 1,069 | 1,053 | 1,065 | 1,949,200 | 1,065 |
| 2009-09-16 | 1,065 | 1,066 | 1,051 | 1,055 | 2,078,600 | 1,055 |
| 2009-09-15 | 1,050 | 1,072 | 1,047 | 1,064 | 2,011,700 | 1,064 |
| 2009-09-14 | 1,065 | 1,069 | 1,053 | 1,067 | 1,599,100 | 1,067 |
| 2009-09-11 | 1,052 | 1,077 | 1,044 | 1,073 | 4,868,800 | 1,073 |
| 2009-09-10 | 1,044 | 1,061 | 1,035 | 1,050 | 1,371,300 | 1,050 |
| 2009-09-09 | 1,020 | 1,030 | 1,005 | 1,030 | 1,364,200 | 1,030 |
| 2009-09-08 | 1,017 | 1,020 | 1,006 | 1,019 | 610,000 | 1,019 |
| 2009-09-07 | 1,018 | 1,026 | 1,014 | 1,019 | 502,800 | 1,019 |
| 2009-09-04 | 1,030 | 1,031 | 1,000 | 1,016 | 1,771,200 | 1,016 |
| 2009-09-03 | 1,002 | 1,030 | 1,000 | 1,028 | 1,278,300 | 1,028 |
| 2009-09-02 | 1,013 | 1,019 | 1,004 | 1,014 | 1,665,300 | 1,014 |
| 2009-09-01 | 1,018 | 1,054 | 1,014 | 1,044 | 1,534,800 | 1,044 |
| 2009-08-31 | 1,045 | 1,074 | 1,017 | 1,027 | 2,257,100 | 1,027 |
| 2009-08-28 | 1,040 | 1,045 | 1,020 | 1,038 | 1,144,400 | 1,038 |
| 2009-08-27 | 1,019 | 1,042 | 1,017 | 1,035 | 2,080,900 | 1,035 |
| 2009-08-26 | 1,005 | 1,022 | 998 | 1,020 | 838,800 | 1,020 |
| 2009-08-25 | 1,016 | 1,016 | 994 | 1,004 | 1,137,000 | 1,004 |
| 2009-08-24 | 1,010 | 1,023 | 1,010 | 1,019 | 1,644,200 | 1,019 |
| 2009-08-21 | 982 | 996 | 973 | 994 | 1,949,600 | 994 |
| 2009-08-20 | 950 | 993 | 942 | 990 | 1,536,700 | 990 |
| 2009-08-19 | 961 | 962 | 946 | 949 | 891,700 | 949 |
| 2009-08-18 | 957 | 979 | 953 | 961 | 866,200 | 961 |
| 2009-08-17 | 980 | 992 | 955 | 960 | 1,221,100 | 960 |
| 2009-08-14 | 970 | 997 | 958 | 982 | 2,675,500 | 982 |
| 2009-08-13 | 984 | 997 | 974 | 980 | 1,349,800 | 980 |
| 2009-08-12 | 988 | 1,001 | 977 | 980 | 1,399,500 | 980 |
| 2009-08-11 | 987 | 1,007 | 986 | 1,006 | 1,105,700 | 1,006 |
| 2009-08-10 | 977 | 1,017 | 975 | 997 | 2,292,000 | 997 |
| 2009-08-07 | 973 | 973 | 932 | 950 | 2,073,100 | 950 |
| 2009-08-06 | 988 | 996 | 967 | 972 | 1,481,000 | 972 |
| 2009-08-05 | 1,008 | 1,023 | 995 | 998 | 1,227,000 | 998 |
| 2009-08-04 | 999 | 1,013 | 986 | 1,009 | 1,860,900 | 1,009 |
| 2009-08-03 | 1,008 | 1,013 | 984 | 989 | 969,500 | 989 |
| 2009-07-31 | 983 | 1,003 | 979 | 1,003 | 1,187,900 | 1,003 |
| 2009-07-30 | 963 | 971 | 954 | 968 | 846,300 | 968 |
| 2009-07-29 | 976 | 980 | 957 | 963 | 989,900 | 963 |
| 2009-07-28 | 988 | 996 | 963 | 971 | 1,942,500 | 971 |
| 2009-07-27 | 976 | 986 | 966 | 968 | 1,512,400 | 968 |
| 2009-07-24 | 960 | 968 | 953 | 966 | 1,946,500 | 966 |
| 2009-07-23 | 941 | 952 | 911 | 926 | 1,717,300 | 926 |
| 2009-07-22 | 927 | 944 | 923 | 934 | 1,368,500 | 934 |
| 2009-07-21 | 893 | 927 | 893 | 926 | 1,399,000 | 926 |
| 2009-07-17 | 873 | 890 | 861 | 880 | 1,765,600 | 880 |
| 2009-07-16 | 908 | 909 | 864 | 873 | 1,583,100 | 873 |
| 2009-07-15 | 904 | 904 | 874 | 891 | 1,826,000 | 891 |
| 2009-07-14 | 909 | 910 | 881 | 903 | 1,759,100 | 903 |
| 2009-07-13 | 921 | 931 | 886 | 889 | 1,656,800 | 889 |
| 2009-07-10 | 925 | 939 | 904 | 937 | 1,943,400 | 937 |
| 2009-07-09 | 930 | 938 | 921 | 924 | 1,331,700 | 924 |
| 2009-07-08 | 953 | 962 | 935 | 940 | 973,700 | 940 |
| 2009-07-07 | 953 | 972 | 951 | 963 | 1,689,100 | 963 |
| 2009-07-06 | 942 | 959 | 936 | 941 | 1,388,900 | 941 |
| 2009-07-03 | 969 | 969 | 940 | 950 | 2,313,100 | 950 |
| 2009-07-02 | 1,027 | 1,027 | 991 | 999 | 1,944,400 | 999 |
| 2009-07-01 | 980 | 1,038 | 972 | 1,026 | 3,012,800 | 1,026 |
| 2009-06-30 | 992 | 998 | 978 | 984 | 1,392,500 | 984 |
| 2009-06-29 | 960 | 998 | 957 | 972 | 1,971,800 | 972 |
| 2009-06-26 | 933 | 954 | 923 | 951 | 1,865,800 | 951 |
| 2009-06-25 | 931 | 958 | 921 | 943 | 1,453,100 | 943 |
| 2009-06-24 | 947 | 960 | 925 | 930 | 1,857,100 | 930 |
| 2009-06-23 | 962 | 962 | 935 | 946 | 2,685,000 | 946 |
| 2009-06-22 | 972 | 992 | 959 | 982 | 1,359,700 | 982 |
| 2009-06-19 | 954 | 979 | 953 | 971 | 1,186,500 | 971 |
| 2009-06-18 | 942 | 970 | 936 | 957 | 1,258,800 | 957 |
| 2009-06-17 | 952 | 956 | 934 | 947 | 1,230,900 | 947 |
| 2009-06-16 | 960 | 965 | 945 | 952 | 1,571,900 | 952 |
| 2009-06-15 | 969 | 991 | 953 | 978 | 2,110,000 | 978 |
| 2009-06-12 | 928 | 971 | 920 | 959 | 5,296,400 | 959 |
| 2009-06-11 | 919 | 936 | 911 | 917 | 1,925,800 | 917 |
| 2009-06-10 | 908 | 935 | 900 | 929 | 1,537,600 | 929 |
| 2009-06-09 | 895 | 925 | 895 | 908 | 2,170,900 | 908 |
| 2009-06-08 | 900 | 909 | 891 | 900 | 1,371,700 | 900 |
| 2009-06-05 | 882 | 900 | 872 | 890 | 1,521,600 | 890 |
| 2009-06-04 | 873 | 877 | 860 | 872 | 1,043,900 | 872 |
| 2009-06-03 | 870 | 881 | 862 | 874 | 1,044,800 | 874 |
| 2009-06-02 | 874 | 884 | 853 | 872 | 2,069,600 | 872 |
| 2009-06-01 | 860 | 875 | 847 | 864 | 1,421,300 | 864 |
| 2009-05-29 | 834 | 850 | 826 | 850 | 1,958,600 | 850 |
| 2009-05-28 | 834 | 849 | 831 | 837 | 1,633,300 | 837 |
| 2009-05-27 | 881 | 881 | 849 | 854 | 1,547,400 | 854 |
| 2009-05-26 | 845 | 865 | 844 | 861 | 1,998,900 | 861 |
| 2009-05-25 | 819 | 862 | 819 | 843 | 2,193,200 | 843 |
| 2009-05-22 | 812 | 836 | 808 | 828 | 1,758,800 | 828 |
| 2009-05-21 | 826 | 829 | 804 | 814 | 2,200,900 | 814 |
| 2009-05-20 | 831 | 836 | 823 | 826 | 2,219,800 | 826 |
| 2009-05-19 | 865 | 873 | 829 | 831 | 3,895,400 | 831 |
| 2009-05-18 | 892 | 896 | 853 | 857 | 4,121,100 | 857 |
| 2009-05-15 | 882 | 914 | 880 | 912 | 1,823,800 | 912 |
| 2009-05-14 | 892 | 893 | 866 | 874 | 2,742,400 | 874 |
| 2009-05-13 | 901 | 911 | 894 | 897 | 3,002,300 | 897 |
| 2009-05-12 | 924 | 937 | 897 | 931 | 3,276,500 | 931 |
| 2009-05-11 | 909 | 935 | 905 | 923 | 1,851,900 | 923 |
| 2009-05-08 | 918 | 929 | 899 | 922 | 2,289,300 | 922 |
| 2009-05-07 | 883 | 910 | 875 | 910 | 2,689,900 | 910 |
| 2009-05-01 | 820 | 845 | 820 | 843 | 2,039,100 | 843 |
| 2009-04-30 | 859 | 867 | 825 | 827 | 2,589,900 | 827 |
| 2009-04-28 | 842 | 858 | 839 | 839 | 1,578,100 | 839 |
| 2009-04-27 | 849 | 862 | 836 | 852 | 1,290,700 | 852 |
| 2009-04-24 | 848 | 869 | 832 | 852 | 2,160,800 | 852 |
| 2009-04-23 | 870 | 870 | 844 | 852 | 2,326,800 | 852 |
| 2009-04-22 | 882 | 884 | 860 | 867 | 2,894,300 | 867 |
| 2009-04-21 | 820 | 865 | 818 | 862 | 2,479,700 | 862 |
| 2009-04-20 | 858 | 860 | 842 | 850 | 1,755,500 | 850 |
| 2009-04-17 | 890 | 890 | 860 | 868 | 2,776,100 | 868 |
| 2009-04-16 | 900 | 930 | 884 | 889 | 2,086,600 | 889 |
| 2009-04-15 | 875 | 909 | 865 | 895 | 2,094,400 | 895 |
| 2009-04-14 | 885 | 895 | 866 | 885 | 2,638,000 | 885 |
| 2009-04-13 | 850 | 890 | 839 | 884 | 2,892,800 | 884 |
| 2009-04-10 | 862 | 865 | 828 | 845 | 2,599,700 | 845 |
| 2009-04-09 | 777 | 847 | 762 | 842 | 3,378,400 | 842 |
| 2009-04-08 | 778 | 782 | 760 | 768 | 1,300,800 | 768 |
| 2009-04-07 | 770 | 784 | 756 | 781 | 1,595,600 | 781 |
| 2009-04-06 | 778 | 800 | 763 | 770 | 2,518,800 | 770 |
| 2009-04-03 | 786 | 788 | 753 | 768 | 2,945,800 | 768 |
| 2009-04-02 | 757 | 792 | 741 | 789 | 3,252,000 | 789 |
| 2009-04-01 | 758 | 778 | 742 | 762 | 3,214,500 | 762 |
| 2009-03-31 | 795 | 818 | 756 | 757 | 3,676,300 | 757 |
| 2009-03-30 | 822 | 835 | 802 | 805 | 1,990,000 | 805 |
| 2009-03-27 | 855 | 879 | 837 | 837 | 2,455,200 | 837 |
| 2009-03-26 | 822 | 838 | 808 | 835 | 1,631,700 | 835 |
| 2009-03-25 | 830 | 842 | 810 | 838 | 2,697,100 | 838 |
| 2009-03-24 | 790 | 822 | 790 | 819 | 2,901,900 | 819 |
| 2009-03-23 | 742 | 770 | 735 | 767 | 2,409,600 | 767 |
| 2009-03-19 | 764 | 764 | 737 | 742 | 2,257,200 | 742 |
| 2009-03-18 | 743 | 769 | 740 | 763 | 2,835,400 | 763 |
| 2009-03-17 | 754 | 761 | 737 | 750 | 2,448,100 | 750 |
| 2009-03-16 | 718 | 751 | 718 | 745 | 2,375,000 | 745 |
| 2009-03-13 | 706 | 721 | 702 | 712 | 5,535,300 | 712 |
| 2009-03-12 | 669 | 679 | 655 | 656 | 2,481,000 | 656 |
| 2009-03-11 | 650 | 679 | 647 | 668 | 2,635,600 | 668 |
| 2009-03-10 | 617 | 629 | 609 | 615 | 1,417,300 | 615 |
| 2009-03-09 | 619 | 627 | 604 | 617 | 1,571,000 | 617 |
| 2009-03-06 | 653 | 657 | 613 | 619 | 2,004,900 | 619 |
| 2009-03-05 | 634 | 655 | 622 | 649 | 2,120,200 | 649 |
| 2009-03-04 | 620 | 638 | 599 | 633 | 2,719,600 | 633 |
| 2009-03-03 | 638 | 638 | 622 | 630 | 2,400,600 | 630 |
| 2009-03-02 | 660 | 660 | 637 | 651 | 2,286,500 | 651 |
| 2009-02-27 | 684 | 705 | 672 | 700 | 2,118,700 | 700 |
| 2009-02-26 | 665 | 687 | 660 | 674 | 1,847,700 | 674 |
| 2009-02-25 | 658 | 665 | 635 | 661 | 2,355,500 | 661 |
| 2009-02-24 | 664 | 664 | 629 | 648 | 2,155,300 | 648 |
| 2009-02-23 | 653 | 689 | 652 | 684 | 1,511,800 | 684 |
| 2009-02-20 | 685 | 693 | 665 | 673 | 2,098,200 | 673 |
| 2009-02-19 | 712 | 713 | 685 | 708 | 1,918,000 | 708 |
| 2009-02-18 | 698 | 714 | 693 | 711 | 2,197,600 | 711 |
| 2009-02-17 | 706 | 712 | 691 | 708 | 1,887,100 | 708 |
| 2009-02-16 | 695 | 716 | 690 | 706 | 1,986,000 | 706 |
| 2009-02-13 | 697 | 712 | 689 | 703 | 3,593,900 | 703 |
| 2009-02-12 | 663 | 686 | 654 | 677 | 2,657,500 | 677 |
| 2009-02-10 | 679 | 679 | 660 | 672 | 1,859,700 | 672 |
| 2009-02-09 | 647 | 666 | 647 | 651 | 2,059,700 | 651 |
| 2009-02-06 | 646 | 656 | 641 | 644 | 1,544,600 | 644 |
| 2009-02-05 | 656 | 656 | 640 | 643 | 1,606,900 | 643 |
| 2009-02-04 | 645 | 653 | 634 | 646 | 1,582,500 | 646 |
| 2009-02-03 | 615 | 661 | 615 | 635 | 2,179,100 | 635 |
| 2009-02-02 | 635 | 645 | 620 | 629 | 1,779,600 | 629 |
| 2009-01-30 | 664 | 666 | 640 | 655 | 1,759,700 | 655 |
| 2009-01-29 | 669 | 680 | 648 | 654 | 2,445,700 | 654 |
| 2009-01-28 | 674 | 675 | 652 | 659 | 1,664,000 | 659 |
| 2009-01-27 | 645 | 670 | 641 | 667 | 1,990,000 | 667 |
| 2009-01-26 | 623 | 647 | 621 | 635 | 1,770,600 | 635 |
| 2009-01-23 | 652 | 652 | 629 | 632 | 1,858,700 | 632 |
| 2009-01-22 | 642 | 655 | 636 | 651 | 2,349,400 | 651 |
| 2009-01-21 | 642 | 655 | 629 | 632 | 2,926,600 | 632 |
| 2009-01-20 | 664 | 670 | 656 | 662 | 1,337,500 | 662 |
| 2009-01-19 | 694 | 695 | 669 | 671 | 1,349,400 | 671 |
| 2009-01-16 | 671 | 696 | 668 | 693 | 1,526,000 | 693 |
| 2009-01-15 | 668 | 678 | 655 | 661 | 2,144,800 | 661 |
| 2009-01-14 | 704 | 705 | 688 | 688 | 1,445,300 | 688 |
| 2009-01-13 | 718 | 718 | 698 | 708 | 1,241,600 | 708 |
| 2009-01-09 | 727 | 743 | 720 | 738 | 1,192,100 | 738 |
| 2009-01-08 | 723 | 739 | 717 | 717 | 1,039,000 | 717 |
| 2009-01-07 | 740 | 746 | 729 | 733 | 1,184,700 | 733 |
| 2009-01-06 | 760 | 767 | 732 | 733 | 1,738,600 | 733 |
| 2009-01-05 | 787 | 787 | 764 | 775 | 370,500 | 775 |
分割・併合履歴 ： なし
