3099 (株)三越伊勢丹ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	799	807	796	807	776,500	807
2011-12-29	801	801	793	798	605,000	798
2011-12-28	794	804	794	801	865,300	801
2011-12-27	794	797	790	793	714,100	793
2011-12-26	807	807	799	799	445,500	799
2011-12-22	805	808	796	799	1,188,800	799
2011-12-21	800	805	795	804	1,148,400	804
2011-12-20	779	790	778	790	901,900	790
2011-12-19	775	784	770	778	1,088,500	778
2011-12-16	778	782	776	778	1,393,500	778
2011-12-15	773	781	767	776	1,105,300	776
2011-12-14	767	781	761	778	971,900	778
2011-12-13	772	776	764	773	1,728,100	773
2011-12-12	769	788	765	785	1,437,500	785
2011-12-09	755	761	754	757	4,399,000	757
2011-12-08	769	777	762	775	838,400	775
2011-12-07	773	779	766	777	997,200	777
2011-12-06	769	781	763	766	1,004,100	766
2011-12-05	775	778	771	778	1,197,300	778
2011-12-02	754	760	748	760	1,661,100	760
2011-12-01	757	761	751	753	994,800	753
2011-11-30	739	755	736	742	1,431,100	742
2011-11-29	733	739	724	739	1,163,800	739
2011-11-28	730	734	722	729	1,246,700	729
2011-11-25	728	734	718	724	1,402,400	724
2011-11-24	740	742	729	731	1,357,700	731
2011-11-22	749	757	746	750	1,621,800	750
2011-11-21	754	767	753	759	927,200	759
2011-11-18	751	762	748	753	1,477,600	753
2011-11-17	755	761	747	759	800,500	759
2011-11-16	759	767	753	755	982,800	755
2011-11-15	758	769	757	758	1,607,900	758
2011-11-14	783	783	753	756	2,188,800	756
2011-11-11	798	800	763	772	2,499,700	772
2011-11-10	804	805	797	798	1,710,200	798
2011-11-09	805	819	800	819	948,800	819
2011-11-08	793	803	793	799	834,100	799
2011-11-07	798	804	793	798	590,600	798
2011-11-04	808	808	794	799	837,600	799
2011-11-02	795	803	787	793	1,584,500	793
2011-11-01	798	814	794	809	761,500	809
2011-10-31	800	822	798	811	1,163,200	811
2011-10-28	809	812	795	806	1,050,500	806
2011-10-27	778	794	777	793	889,400	793
2011-10-26	791	795	756	786	1,193,500	786
2011-10-25	818	821	794	796	1,342,600	796
2011-10-24	820	825	810	818	1,024,300	818
2011-10-21	817	822	809	813	795,000	813
2011-10-20	805	822	803	816	1,858,700	816
2011-10-19	793	808	790	805	1,407,300	805
2011-10-18	777	784	776	779	659,500	779
2011-10-17	785	789	778	783	610,000	783
2011-10-14	787	787	774	774	1,415,400	774
2011-10-13	803	804	791	793	525,600	793
2011-10-12	805	809	794	797	923,800	797
2011-10-11	791	809	785	806	1,699,500	806
2011-10-07	771	774	765	770	764,000	770
2011-10-06	774	778	763	767	788,800	767
2011-10-05	778	779	756	767	1,472,500	767
2011-10-04	771	775	762	768	1,259,000	768
2011-10-03	774	785	773	780	1,801,300	780
2011-09-30	796	804	782	789	1,782,800	789
2011-09-29	775	796	771	796	1,731,400	796
2011-09-28	772	792	765	789	2,682,500	789
2011-09-27	756	778	752	778	1,581,900	778
2011-09-26	755	762	741	746	1,888,300	746
2011-09-22	765	765	752	757	1,507,800	757
2011-09-21	770	770	762	768	720,300	768
2011-09-20	770	775	761	765	821,900	765
2011-09-16	782	783	775	780	880,700	780
2011-09-15	768	774	763	772	954,600	772
2011-09-14	766	769	752	756	1,028,100	756
2011-09-13	762	765	755	763	1,640,500	763
2011-09-12	768	774	752	755	1,322,600	755
2011-09-09	775	784	771	779	4,728,500	779
2011-09-08	770	775	761	766	1,336,700	766
2011-09-07	757	760	744	760	1,614,500	760
2011-09-06	750	754	741	745	2,075,600	745
2011-09-05	758	759	750	751	1,952,700	751
2011-09-02	775	779	762	762	2,276,000	762
2011-09-01	790	802	787	792	1,885,700	792
2011-08-31	776	778	766	775	3,308,200	775
2011-08-30	790	794	783	785	2,024,900	785
2011-08-29	797	808	772	778	2,959,400	778
2011-08-26	802	808	790	796	1,397,100	796
2011-08-25	817	823	805	806	1,803,900	806
2011-08-24	816	822	799	803	2,434,100	803
2011-08-23	798	813	796	810	2,934,000	810
2011-08-22	785	797	783	785	1,837,700	785
2011-08-19	786	802	785	785	2,284,100	785
2011-08-18	802	809	795	807	2,289,300	807
2011-08-17	808	809	792	801	1,744,000	801
2011-08-16	802	816	802	810	2,403,400	810
2011-08-15	791	808	786	801	3,970,200	801
2011-08-12	765	768	754	759	1,745,700	759
2011-08-11	740	760	728	760	2,241,300	760
2011-08-10	753	760	749	755	1,400,200	755
2011-08-09	725	736	716	736	2,216,200	736
2011-08-08	744	756	739	744	1,545,700	744
2011-08-05	764	771	757	758	2,028,200	758
2011-08-04	789	813	788	798	2,279,000	798
2011-08-03	800	801	788	789	1,738,700	789
2011-08-02	826	827	814	817	1,745,100	817
2011-08-01	816	838	816	829	1,217,200	829
2011-07-29	814	829	811	818	1,908,000	818
2011-07-28	821	821	809	816	1,355,700	816
2011-07-27	835	836	823	827	1,887,100	827
2011-07-26	851	851	840	843	1,384,500	843
2011-07-25	852	855	845	851	1,124,000	851
2011-07-22	846	851	845	851	1,291,900	851
2011-07-21	838	844	836	842	1,683,700	842
2011-07-20	833	844	832	841	1,759,500	841
2011-07-19	830	834	821	826	1,706,100	826
2011-07-15	813	831	813	829	2,209,900	829
2011-07-14	804	816	800	811	1,432,200	811
2011-07-13	792	810	791	806	1,159,800	806
2011-07-12	796	801	786	792	1,643,100	792
2011-07-11	805	819	800	809	1,227,000	809
2011-07-08	814	814	799	808	2,398,900	808
2011-07-07	808	814	805	807	1,192,600	807
2011-07-06	808	811	799	810	1,849,900	810
2011-07-05	800	810	800	806	1,846,500	806
2011-07-04	789	801	787	796	1,590,700	796
2011-07-01	787	790	773	779	2,026,400	779
2011-06-30	786	789	778	785	1,818,800	785
2011-06-29	783	787	776	785	2,288,900	785
2011-06-28	761	778	760	767	1,807,100	767
2011-06-27	754	759	744	748	1,378,100	748
2011-06-24	755	756	746	754	1,034,000	754
2011-06-23	746	757	744	747	1,657,700	747
2011-06-22	734	752	730	748	2,030,100	748
2011-06-21	725	729	715	729	1,859,700	729
2011-06-20	713	717	710	716	1,479,400	716
2011-06-17	726	732	704	705	2,540,500	705
2011-06-16	720	733	719	727	1,805,900	727
2011-06-15	726	726	713	719	1,111,200	719
2011-06-14	709	728	709	725	1,933,300	725
2011-06-13	700	709	697	707	1,760,600	707
2011-06-10	706	712	706	707	3,698,500	707
2011-06-09	701	707	697	701	2,134,400	701
2011-06-08	708	710	701	704	1,781,900	704
2011-06-07	710	713	704	712	1,696,000	712
2011-06-06	722	723	710	711	1,616,900	711
2011-06-03	736	740	720	722	1,777,600	722
2011-06-02	732	741	732	738	1,595,800	738
2011-06-01	748	750	736	746	1,552,600	746
2011-05-31	739	754	738	749	1,659,800	749
2011-05-30	741	742	735	739	1,279,000	739
2011-05-27	749	752	743	745	1,261,300	745
2011-05-26	753	759	747	751	1,328,800	751
2011-05-25	754	754	736	744	1,365,900	744
2011-05-24	753	760	744	753	1,699,600	753
2011-05-23	762	762	746	754	1,857,800	754
2011-05-20	764	772	762	765	1,325,100	765
2011-05-19	756	768	754	760	2,122,400	760
2011-05-18	739	758	735	754	1,913,200	754
2011-05-17	732	746	732	738	1,313,200	738
2011-05-16	738	742	731	736	1,933,300	736
2011-05-13	771	771	743	751	2,746,500	751
2011-05-12	768	796	757	770	4,055,400	770
2011-05-11	783	784	770	774	1,389,000	774
2011-05-10	778	788	763	771	2,296,500	771
2011-05-09	791	791	766	771	3,312,900	771
2011-05-06	780	795	768	792	2,171,100	792
2011-05-02	790	792	775	789	1,455,700	789
2011-04-28	755	783	750	780	2,882,000	780
2011-04-27	745	758	744	751	1,484,600	751
2011-04-26	743	748	732	739	1,593,700	739
2011-04-25	763	771	753	753	920,200	753
2011-04-22	760	765	755	756	1,066,100	756
2011-04-21	756	767	752	764	2,070,200	764
2011-04-20	752	758	746	746	2,001,200	746
2011-04-19	749	759	745	749	1,819,300	749
2011-04-18	753	763	749	754	1,154,200	754
2011-04-15	745	760	738	752	1,809,800	752
2011-04-14	734	749	734	745	2,441,200	745
2011-04-13	753	757	729	733	4,784,000	733
2011-04-12	780	780	753	758	3,177,100	758
2011-04-11	772	796	770	788	3,144,100	788
2011-04-08	754	777	743	771	2,345,500	771
2011-04-07	755	767	751	753	1,099,400	753
2011-04-06	764	767	741	749	3,190,300	749
2011-04-05	773	784	757	758	4,351,900	758
2011-04-04	757	776	750	766	3,048,300	766
2011-04-01	758	768	752	763	3,549,700	763
2011-03-31	741	753	730	749	2,126,800	749
2011-03-30	732	757	725	752	2,692,700	752
2011-03-29	721	744	708	737	2,928,300	737
2011-03-28	735	736	710	716	2,905,100	716
2011-03-25	741	746	724	733	2,189,900	733
2011-03-24	744	755	722	727	3,034,100	727
2011-03-23	788	789	742	749	4,463,000	749
2011-03-22	769	790	750	788	4,432,300	788
2011-03-18	722	752	721	749	4,269,800	749
2011-03-17	686	727	680	716	3,391,400	716
2011-03-16	720	725	685	716	4,289,000	716
2011-03-15	800	800	680	706	4,591,200	706
2011-03-14	852	871	829	830	2,574,100	830
2011-03-11	925	936	917	917	4,608,700	917
2011-03-10	953	953	936	938	1,556,800	938
2011-03-09	953	960	948	952	1,761,700	952
2011-03-08	955	965	951	952	969,600	952
2011-03-07	970	974	951	954	1,544,800	954
2011-03-04	981	985	974	977	1,111,800	977
2011-03-03	977	979	965	971	1,073,400	971
2011-03-02	985	993	970	972	1,215,400	972
2011-03-01	995	998	986	998	1,173,200	998
2011-02-28	971	988	970	987	1,276,200	987
2011-02-25	985	987	974	979	1,570,900	979
2011-02-24	986	998	978	982	1,274,300	982
2011-02-23	1,000	1,005	986	990	1,204,300	990
2011-02-22	1,000	1,008	993	997	1,302,300	997
2011-02-21	1,008	1,015	1,002	1,007	1,618,600	1,007
2011-02-18	1,015	1,023	1,009	1,010	2,010,900	1,010
2011-02-17	1,023	1,026	1,016	1,018	1,254,900	1,018
2011-02-16	1,017	1,026	1,016	1,024	1,665,100	1,024
2011-02-15	1,033	1,033	999	1,010	2,093,800	1,010
2011-02-14	1,035	1,046	1,016	1,037	2,678,700	1,037
2011-02-10	999	1,010	996	1,000	1,520,000	1,000
2011-02-09	997	1,004	993	999	1,561,800	999
2011-02-08	995	997	986	989	969,800	989
2011-02-07	991	995	985	994	1,375,100	994
2011-02-04	980	995	978	979	1,982,900	979
2011-02-03	946	978	943	976	1,882,300	976
2011-02-02	931	959	931	955	2,258,000	955
2011-02-01	917	927	914	918	1,455,000	918
2011-01-31	925	931	919	921	1,938,500	921
2011-01-28	955	957	934	937	1,782,100	937
2011-01-27	965	971	957	960	2,258,300	960
2011-01-26	948	974	948	960	2,670,800	960
2011-01-25	939	948	928	945	1,382,700	945
2011-01-24	936	938	926	934	1,249,200	934
2011-01-21	955	955	933	935	1,733,900	935
2011-01-20	945	952	945	948	993,600	948
2011-01-19	958	963	946	950	1,313,800	950
2011-01-18	948	959	945	957	1,241,900	957
2011-01-17	951	958	949	952	1,687,400	952
2011-01-14	942	957	942	947	2,059,400	947
2011-01-13	951	953	945	952	1,482,400	952
2011-01-12	950	953	944	945	1,062,800	945
2011-01-11	953	959	945	947	1,227,500	947
2011-01-07	957	959	950	953	840,300	953
2011-01-06	962	962	952	958	1,001,100	958
2011-01-05	954	955	942	948	1,020,600	948
2011-01-04	959	963	953	955	1,032,600	955

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 [2011年度]

3099 (株)三越伊勢丹ホールディングスの時系列データ [2011年度]