3099 (株)三越伊勢丹ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	952	954	937	944	1,121,500	944
2010-12-29	950	958	947	950	1,748,900	950
2010-12-28	968	969	948	952	1,356,100	952
2010-12-27	960	968	959	965	637,100	965
2010-12-24	966	970	958	959	673,700	959
2010-12-22	963	978	962	970	1,217,600	970
2010-12-21	966	972	955	970	1,745,800	970
2010-12-20	973	985	965	965	1,347,900	965
2010-12-17	973	989	973	980	2,028,000	980
2010-12-16	977	981	964	975	1,509,200	975
2010-12-15	970	976	968	973	1,235,300	973
2010-12-14	971	979	965	973	1,846,700	973
2010-12-13	974	975	960	970	1,368,400	970
2010-12-10	985	985	960	971	5,464,800	971
2010-12-09	967	982	965	970	1,867,500	970
2010-12-08	965	980	961	967	2,268,300	967
2010-12-07	960	970	950	953	2,777,200	953
2010-12-06	971	975	957	964	1,017,600	964
2010-12-03	980	984	967	971	1,291,900	971
2010-12-02	973	975	965	968	1,849,700	968
2010-12-01	961	973	956	963	1,436,300	963
2010-11-30	982	992	957	959	2,177,600	959
2010-11-29	981	997	981	989	1,441,800	989
2010-11-26	972	992	972	978	919,200	978
2010-11-25	994	994	976	982	1,176,300	982
2010-11-24	974	985	960	979	1,400,400	979
2010-11-22	1,008	1,008	986	989	1,838,700	989
2010-11-19	995	1,000	981	991	2,183,500	991
2010-11-18	955	984	954	977	1,765,200	977
2010-11-17	949	958	943	955	1,275,700	955
2010-11-16	974	974	950	958	2,077,900	958
2010-11-15	971	975	961	969	2,567,200	969
2010-11-12	945	972	943	963	2,264,900	963
2010-11-11	944	949	934	946	1,087,500	946
2010-11-10	913	948	911	943	2,700,300	943
2010-11-09	923	933	892	901	3,150,500	901
2010-11-08	949	951	925	928	1,558,100	928
2010-11-05	924	942	922	934	1,756,800	934
2010-11-04	887	909	887	906	1,422,500	906
2010-11-02	875	888	875	879	875,600	879
2010-11-01	892	897	872	875	1,331,300	875
2010-10-29	884	900	876	888	1,993,100	888
2010-10-28	890	895	875	884	2,698,700	884
2010-10-27	903	904	882	894	1,169,100	894
2010-10-26	901	911	890	898	1,760,700	898
2010-10-25	903	910	889	894	1,642,500	894
2010-10-22	937	941	893	899	3,524,800	899
2010-10-21	942	945	930	936	1,426,700	936
2010-10-20	953	954	933	938	1,765,700	938
2010-10-19	969	977	960	966	1,281,300	966
2010-10-18	962	979	954	967	1,458,300	967
2010-10-15	954	958	943	952	1,323,000	952
2010-10-14	954	966	943	961	1,689,300	961
2010-10-13	961	970	942	945	2,206,700	945
2010-10-12	982	985	947	948	1,926,300	948
2010-10-08	955	977	950	971	4,229,000	971
2010-10-07	928	952	928	941	2,339,200	941
2010-10-06	916	926	910	924	2,097,100	924
2010-10-05	886	916	878	914	2,955,700	914
2010-10-04	876	900	874	886	2,405,500	886
2010-10-01	881	884	868	873	1,718,600	873
2010-09-30	881	886	865	867	1,625,800	867
2010-09-29	884	892	876	881	1,696,400	881
2010-09-28	867	880	855	876	1,753,700	876
2010-09-27	889	889	864	867	2,546,900	867
2010-09-24	880	889	873	877	3,360,500	877
2010-09-22	892	900	882	895	1,763,900	895
2010-09-21	911	912	893	899	2,166,300	899
2010-09-17	906	918	903	911	2,565,800	911
2010-09-16	917	923	907	911	2,152,600	911
2010-09-15	918	939	906	910	4,178,800	910
2010-09-14	935	938	922	926	1,224,700	926
2010-09-13	950	963	934	935	1,568,300	935
2010-09-10	921	948	909	936	3,926,000	936
2010-09-09	917	919	901	909	1,268,700	909
2010-09-08	919	922	902	906	1,261,800	906
2010-09-07	933	935	926	929	927,300	929
2010-09-06	930	942	916	941	1,364,800	941
2010-09-03	940	970	919	927	3,306,300	927
2010-09-02	918	937	907	933	2,499,900	933
2010-09-01	887	907	875	904	2,224,900	904
2010-08-31	893	900	882	885	2,197,200	885
2010-08-30	915	930	908	912	1,208,600	912
2010-08-27	871	903	871	899	2,116,400	899
2010-08-26	874	877	865	875	1,778,600	875
2010-08-25	850	871	847	869	2,309,500	869
2010-08-24	862	864	853	855	960,600	855
2010-08-23	869	878	863	868	1,392,100	868
2010-08-20	875	884	868	869	1,523,700	869
2010-08-19	878	889	875	885	1,772,100	885
2010-08-18	858	879	847	878	2,505,400	878
2010-08-17	839	855	830	847	2,037,300	847
2010-08-16	840	851	826	849	2,202,100	849
2010-08-13	821	857	819	848	2,267,200	848
2010-08-12	818	829	812	825	1,493,500	825
2010-08-11	841	842	824	825	1,086,000	825
2010-08-10	857	862	843	846	716,500	846
2010-08-09	846	854	842	849	724,400	849
2010-08-06	844	853	838	847	565,800	847
2010-08-05	846	858	840	855	1,091,000	855
2010-08-04	828	836	824	834	1,302,300	834
2010-08-03	832	838	823	836	1,053,000	836
2010-08-02	820	835	815	817	653,500	817
2010-07-30	837	837	816	816	881,200	816
2010-07-29	838	844	836	839	795,500	839
2010-07-28	852	855	844	851	877,800	851
2010-07-27	839	847	832	840	739,300	840
2010-07-26	843	845	837	839	501,000	839
2010-07-23	839	839	825	831	1,173,700	831
2010-07-22	810	821	809	812	946,000	812
2010-07-21	828	833	818	819	1,081,400	819
2010-07-20	812	825	809	816	1,577,400	816
2010-07-16	866	870	832	835	1,736,100	835
2010-07-15	871	881	867	872	730,500	872
2010-07-14	878	888	873	880	1,084,000	880
2010-07-13	870	876	859	863	887,500	863
2010-07-12	864	874	855	867	1,616,800	867
2010-07-09	876	876	860	863	1,855,600	863
2010-07-08	874	877	864	867	873,700	867
2010-07-07	860	860	846	854	967,400	854
2010-07-06	847	861	837	860	1,513,000	860
2010-07-05	848	867	848	859	966,300	859
2010-07-02	846	849	839	844	1,457,700	844
2010-07-01	857	865	844	846	1,350,600	846
2010-06-30	877	886	867	872	1,550,300	872
2010-06-29	909	910	887	892	1,414,700	892
2010-06-28	924	928	910	912	693,600	912
2010-06-25	923	931	912	919	1,084,700	919
2010-06-24	931	950	929	938	867,200	938
2010-06-23	937	940	925	926	817,400	926
2010-06-22	959	971	948	952	1,500,200	952
2010-06-21	943	960	939	958	918,400	958
2010-06-18	932	932	920	928	659,800	928
2010-06-17	925	934	913	928	656,300	928
2010-06-16	939	942	930	935	763,600	935
2010-06-15	924	926	915	925	634,500	925
2010-06-14	905	918	901	918	835,300	918
2010-06-11	899	910	889	898	4,514,100	898
2010-06-10	893	895	884	889	1,087,000	889
2010-06-09	904	905	886	892	1,806,800	892
2010-06-08	870	947	865	895	2,136,400	895
2010-06-07	903	905	876	883	2,147,400	883
2010-06-04	920	925	908	918	1,801,200	918
2010-06-03	921	939	912	935	1,295,200	935
2010-06-02	916	924	903	914	1,418,500	914
2010-06-01	922	933	911	931	1,050,300	931
2010-05-31	930	942	929	935	1,130,600	935
2010-05-28	932	943	919	936	2,241,100	936
2010-05-27	911	921	901	919	1,864,200	919
2010-05-26	933	941	916	926	3,180,300	926
2010-05-25	957	957	922	927	2,218,800	927
2010-05-24	935	963	922	959	2,950,700	959
2010-05-21	939	957	927	936	3,429,700	936
2010-05-20	963	965	949	954	1,699,500	954
2010-05-19	966	970	944	968	2,161,900	968
2010-05-18	969	989	966	981	1,985,400	981
2010-05-17	979	983	960	968	1,745,100	968
2010-05-14	1,006	1,019	986	994	3,352,300	994
2010-05-13	1,075	1,075	1,020	1,036	1,830,300	1,036
2010-05-12	1,053	1,062	1,045	1,050	1,030,800	1,050
2010-05-11	1,050	1,070	1,046	1,048	1,213,400	1,048
2010-05-10	1,002	1,043	995	1,041	2,004,400	1,041
2010-05-07	1,011	1,020	1,006	1,015	1,887,700	1,015
2010-05-06	1,063	1,064	1,047	1,053	1,694,300	1,053
2010-04-30	1,093	1,100	1,085	1,093	1,130,000	1,093
2010-04-28	1,068	1,077	1,062	1,066	1,517,700	1,066
2010-04-27	1,102	1,106	1,092	1,103	768,800	1,103
2010-04-26	1,103	1,117	1,101	1,109	1,040,800	1,109
2010-04-23	1,088	1,094	1,074	1,093	1,266,100	1,093
2010-04-22	1,079	1,096	1,062	1,089	2,272,200	1,089
2010-04-21	1,055	1,081	1,054	1,078	1,854,100	1,078
2010-04-20	1,047	1,054	1,030	1,037	1,562,800	1,037
2010-04-19	1,032	1,039	1,022	1,032	1,181,200	1,032
2010-04-16	1,062	1,063	1,041	1,042	1,674,800	1,042
2010-04-15	1,073	1,077	1,054	1,064	1,342,300	1,064
2010-04-14	1,079	1,086	1,068	1,071	1,268,800	1,071
2010-04-13	1,081	1,083	1,065	1,079	1,131,100	1,079
2010-04-12	1,082	1,104	1,075	1,085	2,141,200	1,085
2010-04-09	1,042	1,066	1,042	1,064	2,798,400	1,064
2010-04-08	1,037	1,049	1,036	1,047	999,600	1,047
2010-04-07	1,061	1,062	1,038	1,048	1,307,700	1,048
2010-04-06	1,055	1,069	1,052	1,063	1,830,700	1,063
2010-04-05	1,051	1,077	1,046	1,054	1,527,400	1,054
2010-04-02	1,030	1,046	1,027	1,038	1,312,700	1,038
2010-04-01	1,019	1,035	1,006	1,029	2,470,100	1,029
2010-03-31	1,000	1,008	976	1,005	2,260,600	1,005
2010-03-30	998	1,017	993	1,003	1,694,000	1,003
2010-03-29	967	1,018	967	1,007	2,247,300	1,007
2010-03-26	974	993	962	992	2,602,100	992
2010-03-25	993	997	970	976	2,277,500	976
2010-03-24	1,002	1,014	993	998	1,325,300	998
2010-03-23	1,015	1,022	999	1,001	1,233,200	1,001
2010-03-19	1,011	1,019	1,000	1,012	2,234,800	1,012
2010-03-18	1,025	1,026	1,014	1,017	835,800	1,017
2010-03-17	1,023	1,030	1,013	1,027	1,039,300	1,027
2010-03-16	1,015	1,025	1,007	1,012	952,500	1,012
2010-03-15	1,024	1,030	1,021	1,027	1,161,000	1,027
2010-03-12	1,031	1,031	1,015	1,023	4,418,000	1,023
2010-03-11	1,010	1,014	994	1,013	1,142,500	1,013
2010-03-10	1,001	1,006	994	1,000	671,100	1,000
2010-03-09	1,004	1,010	1,001	1,005	1,184,200	1,005
2010-03-08	1,000	1,018	988	1,013	2,909,800	1,013
2010-03-05	951	985	950	973	2,534,900	973
2010-03-04	939	948	937	945	1,041,000	945
2010-03-03	936	945	935	941	1,022,400	941
2010-03-02	950	950	935	945	1,050,700	945
2010-03-01	941	947	932	935	965,200	935
2010-02-26	930	940	922	937	1,280,000	937
2010-02-25	922	937	912	936	3,685,000	936
2010-02-24	912	924	892	900	2,703,900	900
2010-02-23	925	930	914	927	1,240,500	927
2010-02-22	945	954	936	940	1,141,300	940
2010-02-19	943	947	917	918	1,162,900	918
2010-02-18	930	956	925	943	1,892,700	943
2010-02-17	907	929	901	924	2,042,700	924
2010-02-16	897	900	884	893	1,005,700	893
2010-02-15	905	910	891	896	888,700	896
2010-02-12	915	920	895	908	2,403,500	908
2010-02-10	896	915	894	900	1,446,300	900
2010-02-09	912	919	892	902	1,806,300	902
2010-02-08	932	934	916	916	2,090,100	916
2010-02-05	949	952	920	929	4,250,100	929
2010-02-04	900	921	898	918	2,868,800	918
2010-02-03	880	911	878	899	2,611,600	899
2010-02-02	870	873	857	867	1,374,200	867
2010-02-01	851	869	842	864	2,542,900	864
2010-01-29	849	860	837	851	2,106,400	851
2010-01-28	840	854	831	852	1,451,900	852
2010-01-27	845	851	838	840	1,358,800	840
2010-01-26	859	864	843	845	1,439,200	845
2010-01-25	860	879	848	874	2,039,800	874
2010-01-22	890	890	856	867	3,012,300	867
2010-01-21	871	900	869	898	2,940,400	898
2010-01-20	887	898	877	883	1,454,500	883
2010-01-19	884	893	875	888	1,176,900	888
2010-01-18	906	917	887	896	2,834,400	896
2010-01-15	890	908	886	894	3,354,200	894
2010-01-14	861	870	847	867	2,282,600	867
2010-01-13	872	886	867	871	2,921,400	871
2010-01-12	838	860	832	857	2,783,400	857
2010-01-08	867	880	857	868	2,968,600	868
2010-01-07	870	880	852	855	1,878,400	855
2010-01-06	877	884	864	874	2,016,100	874
2010-01-05	860	879	848	876	2,668,100	876
2010-01-04	842	870	841	859	1,450,700	859

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3099 (株)三越伊勢丹ホールディングス の時系列データ [2010年度]

3099 (株)三越伊勢丹ホールディングスの時系列データ [2010年度]