3099 (株)三越伊勢丹ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	844	845	832	842	1,553,000	842
2012-12-27	798	848	795	841	3,696,000	841
2012-12-26	761	790	760	789	1,954,300	789
2012-12-25	769	770	756	759	1,335,200	759
2012-12-21	774	776	755	756	1,698,300	756
2012-12-20	774	782	761	765	1,805,600	765
2012-12-19	776	776	760	775	2,373,400	775
2012-12-18	760	771	756	768	2,013,500	768
2012-12-17	757	761	751	756	1,454,000	756
2012-12-14	745	752	745	747	3,685,700	747
2012-12-13	748	751	740	749	1,241,900	749
2012-12-12	748	748	737	743	838,400	743
2012-12-11	745	749	740	741	1,199,900	741
2012-12-10	749	753	744	747	1,186,100	747
2012-12-07	741	744	737	740	861,900	740
2012-12-06	747	748	741	741	1,322,200	741
2012-12-05	733	748	730	742	2,045,000	742
2012-12-04	733	741	732	739	1,264,100	739
2012-12-03	738	739	732	733	1,241,300	733
2012-11-30	743	744	734	734	1,171,400	734
2012-11-29	737	740	729	737	1,508,200	737
2012-11-28	741	744	735	735	1,450,400	735
2012-11-27	737	744	734	741	1,662,600	741
2012-11-26	740	742	733	735	1,386,600	735
2012-11-22	745	747	729	732	1,744,300	732
2012-11-21	723	745	719	738	3,690,600	738
2012-11-20	725	726	717	717	1,887,300	717
2012-11-19	719	724	714	720	1,863,700	720
2012-11-16	715	719	709	714	1,748,300	714
2012-11-15	724	724	709	717	1,829,900	717
2012-11-14	712	722	710	720	2,045,900	720
2012-11-13	705	708	701	706	1,368,300	706
2012-11-12	723	724	698	709	1,906,700	709
2012-11-09	746	746	720	733	2,426,000	733
2012-11-08	750	754	743	747	1,144,400	747
2012-11-07	757	760	749	751	1,544,100	751
2012-11-06	760	761	753	756	790,200	756
2012-11-05	772	775	757	760	1,459,700	760
2012-11-02	784	786	773	774	849,700	774
2012-11-01	785	786	771	776	888,200	776
2012-10-31	781	789	770	781	1,810,800	781
2012-10-30	796	809	794	795	918,500	795
2012-10-29	799	799	789	794	1,111,200	794
2012-10-26	818	822	802	802	773,200	802
2012-10-25	801	815	796	815	932,500	815
2012-10-24	791	807	791	800	814,300	800
2012-10-23	806	807	796	803	932,700	803
2012-10-22	789	808	788	804	935,200	804
2012-10-19	810	815	800	804	1,057,100	804
2012-10-18	813	817	803	815	1,096,100	815
2012-10-17	799	806	793	804	991,800	804
2012-10-16	788	799	784	795	779,400	795
2012-10-15	783	785	775	780	932,700	780
2012-10-12	771	791	770	786	2,055,500	786
2012-10-11	769	771	762	764	1,021,300	764
2012-10-10	788	789	774	777	1,209,300	777
2012-10-09	793	797	787	790	843,500	790
2012-10-05	795	798	788	796	816,200	796
2012-10-04	792	802	788	798	892,100	798
2012-10-03	803	805	785	785	1,037,000	785
2012-10-02	808	810	799	801	834,500	801
2012-10-01	803	809	801	808	748,300	808
2012-09-28	826	826	813	814	1,146,400	814
2012-09-27	824	827	816	824	1,029,600	824
2012-09-26	820	827	818	824	971,400	824
2012-09-25	824	835	822	829	1,576,500	829
2012-09-24	826	834	826	829	1,002,600	829
2012-09-21	826	832	821	827	1,009,000	827
2012-09-20	827	838	820	826	1,633,200	826
2012-09-19	818	839	818	837	1,198,900	837
2012-09-18	833	834	816	817	1,199,700	817
2012-09-14	831	840	828	831	2,534,200	831
2012-09-13	825	830	818	826	828,000	826
2012-09-12	818	828	813	827	933,200	827
2012-09-11	810	817	808	814	756,100	814
2012-09-10	817	826	810	812	859,500	812
2012-09-07	816	819	808	812	1,270,100	812
2012-09-06	804	804	794	798	974,600	798
2012-09-05	806	808	799	800	1,024,000	800
2012-09-04	811	814	803	807	822,900	807
2012-09-03	818	823	810	812	957,800	812
2012-08-31	822	825	816	816	1,247,500	816
2012-08-30	847	847	829	832	655,000	832
2012-08-29	841	849	839	845	623,200	845
2012-08-28	853	853	838	841	738,900	841
2012-08-27	851	852	845	847	589,500	847
2012-08-24	850	853	842	842	699,800	842
2012-08-23	849	856	845	855	877,400	855
2012-08-22	856	860	841	851	1,106,600	851
2012-08-21	858	864	855	859	673,500	859
2012-08-20	855	856	848	852	559,100	852
2012-08-17	843	853	838	848	911,900	848
2012-08-16	843	845	838	845	846,200	845
2012-08-15	847	847	830	837	911,700	837
2012-08-14	845	848	839	846	1,280,200	846
2012-08-13	848	852	834	841	1,092,600	841
2012-08-10	845	880	844	850	2,238,700	850
2012-08-09	839	846	833	846	1,075,700	846
2012-08-08	845	850	835	837	1,080,500	837
2012-08-07	816	834	814	832	829,400	832
2012-08-06	814	821	809	817	808,400	817
2012-08-03	807	810	799	800	911,100	800
2012-08-02	815	825	815	815	1,062,300	815
2012-08-01	819	821	809	814	1,009,000	814
2012-07-31	827	833	820	829	1,105,600	829
2012-07-30	818	827	814	827	771,100	827
2012-07-27	809	814	805	814	1,085,500	814
2012-07-26	795	797	783	797	1,000,700	797
2012-07-25	806	806	785	789	1,360,400	789
2012-07-24	814	815	804	808	892,000	808
2012-07-23	814	815	803	805	937,100	805
2012-07-20	834	838	819	820	1,106,400	820
2012-07-19	831	845	830	833	937,700	833
2012-07-18	841	849	827	829	1,166,300	829
2012-07-17	829	841	814	836	972,800	836
2012-07-13	834	838	829	830	1,180,300	830
2012-07-12	837	843	832	836	1,151,000	836
2012-07-11	841	841	831	837	927,100	837
2012-07-10	848	854	841	841	1,184,700	841
2012-07-09	837	848	836	843	746,000	843
2012-07-06	844	852	837	841	1,051,300	841
2012-07-05	845	849	839	843	882,600	843
2012-07-04	849	849	839	844	866,400	844
2012-07-03	839	848	839	847	930,300	847
2012-07-02	848	850	835	835	694,000	835
2012-06-29	827	845	824	842	1,385,200	842
2012-06-28	828	833	822	830	1,183,600	830
2012-06-27	802	821	797	820	897,900	820
2012-06-26	801	810	795	800	1,450,400	800
2012-06-25	825	826	806	806	1,524,400	806
2012-06-22	820	827	814	826	1,134,200	826
2012-06-21	821	830	816	826	1,548,800	826
2012-06-20	804	827	803	821	1,521,500	821
2012-06-19	796	807	794	800	1,031,600	800
2012-06-18	803	809	793	795	1,438,300	795
2012-06-15	788	798	786	790	1,600,900	790
2012-06-14	782	788	779	781	1,373,700	781
2012-06-13	783	790	780	787	1,329,400	787
2012-06-12	781	784	774	778	1,140,900	778
2012-06-11	799	802	786	791	1,888,300	791
2012-06-08	810	812	789	793	4,061,700	793
2012-06-07	805	813	801	809	2,170,900	809
2012-06-06	775	795	775	793	2,014,400	793
2012-06-05	771	775	765	772	2,066,700	772
2012-06-04	762	775	761	775	1,742,700	775
2012-06-01	781	786	772	777	1,410,600	777
2012-05-31	776	792	774	789	2,329,000	789
2012-05-30	782	787	777	783	1,166,900	783
2012-05-29	782	783	773	782	1,319,500	782
2012-05-28	795	801	778	782	1,072,800	782
2012-05-25	791	800	783	791	1,240,100	791
2012-05-24	780	789	778	786	1,538,100	786
2012-05-23	786	789	776	778	1,964,700	778
2012-05-22	798	800	788	790	1,134,000	790
2012-05-21	785	793	783	787	1,097,000	787
2012-05-18	782	792	780	781	1,711,500	781
2012-05-17	790	805	788	795	2,097,700	795
2012-05-16	809	809	792	798	2,393,500	798
2012-05-15	820	823	809	814	1,621,700	814
2012-05-14	826	833	823	824	1,426,600	824
2012-05-11	852	859	816	822	2,343,600	822
2012-05-10	823	849	822	843	3,246,100	843
2012-05-09	835	837	821	823	1,633,300	823
2012-05-08	845	847	835	837	2,005,500	837
2012-05-07	847	861	840	841	1,512,500	841
2012-05-02	869	877	868	872	991,300	872
2012-05-01	869	878	867	869	1,312,300	869
2012-04-27	879	887	866	874	2,058,300	874
2012-04-26	881	897	881	885	1,633,200	885
2012-04-25	870	872	865	868	1,144,500	868
2012-04-24	867	868	856	861	1,126,700	861
2012-04-23	886	892	873	874	779,400	874
2012-04-20	886	897	881	886	1,106,800	886
2012-04-19	891	902	886	893	1,537,200	893
2012-04-18	887	896	882	893	1,183,800	893
2012-04-17	873	886	868	880	1,216,700	880
2012-04-16	874	876	866	867	1,792,600	867
2012-04-13	891	893	883	885	3,403,100	885
2012-04-12	895	904	889	892	1,106,300	892
2012-04-11	898	909	888	893	1,475,300	893
2012-04-10	919	926	906	909	1,456,100	909
2012-04-09	912	922	906	912	1,166,800	912
2012-04-06	911	931	908	925	1,435,400	925
2012-04-05	934	935	918	926	1,805,600	926
2012-04-04	954	959	934	938	1,440,500	938
2012-04-03	961	962	951	953	995,700	953
2012-04-02	972	973	959	967	1,452,000	967
2012-03-30	971	973	961	972	1,187,600	972
2012-03-29	961	970	959	970	1,069,800	970
2012-03-28	959	969	947	968	1,151,000	968
2012-03-27	964	979	960	976	1,533,200	976
2012-03-26	947	959	944	952	1,121,800	952
2012-03-23	950	955	946	949	1,147,600	949
2012-03-22	954	961	952	958	1,351,300	958
2012-03-21	958	960	953	955	1,165,300	955
2012-03-19	953	961	952	958	829,000	958
2012-03-16	952	957	947	952	1,164,100	952
2012-03-15	957	964	950	954	1,261,600	954
2012-03-14	961	961	947	947	1,190,500	947
2012-03-13	938	958	934	946	1,569,500	946
2012-03-12	965	965	940	942	1,964,300	942
2012-03-09	969	969	951	951	5,123,500	951
2012-03-08	930	949	929	949	1,669,700	949
2012-03-07	919	933	918	923	1,526,400	923
2012-03-06	923	934	922	929	1,229,800	929
2012-03-05	932	934	925	928	1,191,600	928
2012-03-02	924	945	921	936	2,106,000	936
2012-03-01	918	924	906	910	1,635,900	910
2012-02-29	895	924	894	915	3,229,400	915
2012-02-28	881	890	873	890	1,355,800	890
2012-02-27	886	887	879	881	1,329,700	881
2012-02-24	890	890	877	886	1,499,500	886
2012-02-23	880	889	876	887	1,546,000	887
2012-02-22	877	884	874	880	1,933,600	880
2012-02-21	876	886	875	877	1,423,200	877
2012-02-20	880	889	876	880	1,843,500	880
2012-02-17	877	880	871	874	1,433,500	874
2012-02-16	872	882	863	868	1,489,300	868
2012-02-15	861	881	854	874	1,964,500	874
2012-02-14	846	861	841	858	2,079,400	858
2012-02-13	865	865	821	847	3,876,900	847
2012-02-10	866	877	864	870	1,908,200	870
2012-02-09	867	871	861	866	1,103,600	866
2012-02-08	873	873	856	868	950,700	868
2012-02-07	868	878	862	868	1,012,400	868
2012-02-06	860	870	860	868	1,069,100	868
2012-02-03	851	858	848	855	852,200	855
2012-02-02	857	864	850	851	1,056,100	851
2012-02-01	861	867	850	852	914,700	852
2012-01-31	856	866	855	859	1,069,600	859
2012-01-30	849	858	846	851	784,400	851
2012-01-27	859	859	845	849	1,399,300	849
2012-01-26	861	861	853	857	768,300	857
2012-01-25	868	870	858	861	1,158,900	861
2012-01-24	866	867	851	861	1,203,200	861
2012-01-23	848	867	843	859	2,020,700	859
2012-01-20	840	845	832	841	1,279,000	841
2012-01-19	829	840	826	826	1,304,100	826
2012-01-18	820	836	815	832	1,446,700	832
2012-01-17	816	823	813	823	927,900	823
2012-01-16	811	813	803	806	1,012,600	806
2012-01-13	819	827	814	820	2,242,200	820
2012-01-12	805	812	801	808	644,100	808
2012-01-11	812	812	800	807	892,000	807
2012-01-10	799	812	797	808	1,471,400	808
2012-01-06	808	810	790	795	1,289,100	795
2012-01-05	806	809	798	798	1,222,500	798
2012-01-04	818	819	809	813	841,400	813

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 [2012年度]

3099 (株)三越伊勢丹ホールディングスの時系列データ [2012年度]