1. HOME >
  2. 株価時系列 >
  3. 3099 >
  4. 2013年

3099 (株)三越伊勢丹ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4991,4991,4871,4951,473,3001,495
2013-12-271,4821,4961,4661,4951,328,3001,495
2013-12-261,4731,4881,4651,4791,157,2001,479
2013-12-251,4641,4731,4561,4701,263,4001,470
2013-12-241,4691,4831,4611,4661,621,3001,466
2013-12-201,4661,4791,4541,4681,540,1001,468
2013-12-191,4531,4741,4531,4692,154,2001,469
2013-12-181,4201,4491,4201,4441,516,6001,444
2013-12-171,4161,4291,4091,4271,372,1001,427
2013-12-161,4071,4131,3921,3941,100,0001,394
2013-12-131,4041,4251,3871,4034,535,1001,403
2013-12-121,4161,4301,4091,4151,157,0001,415
2013-12-111,4401,4451,4141,4331,246,7001,433
2013-12-101,4551,4571,4391,4471,096,3001,447
2013-12-091,4381,4521,4301,4521,474,8001,452
2013-12-061,4001,4111,3881,4081,214,8001,408
2013-12-051,4221,4301,4011,4031,715,1001,403
2013-12-041,4571,4681,4321,4321,687,4001,432
2013-12-031,4681,4871,4671,4831,358,0001,483
2013-12-021,4701,4831,4571,4681,168,3001,468
2013-11-291,4881,4931,4611,4731,560,2001,473
2013-11-281,4961,4981,4751,4961,418,5001,496
2013-11-271,4751,4961,4751,482985,7001,482
2013-11-261,4831,4971,4741,4881,291,2001,488
2013-11-251,5021,5061,4931,5001,667,6001,500
2013-11-221,5101,5221,4851,4932,359,4001,493
2013-11-211,4901,5091,4801,5021,804,2001,502
2013-11-201,5001,5001,4711,476972,9001,476
2013-11-191,4911,5011,4851,4951,281,9001,495
2013-11-181,5161,5171,4901,4981,634,4001,498
2013-11-151,4871,5141,4771,5053,304,6001,505
2013-11-141,4241,4851,4241,4721,963,7001,472
2013-11-131,4281,4491,4111,4251,477,4001,425
2013-11-121,4101,4411,4061,4411,540,7001,441
2013-11-111,3991,4131,3911,4032,190,4001,403
2013-11-081,4491,4701,3761,3783,413,6001,378
2013-11-071,4791,4901,4701,4701,085,7001,470
2013-11-061,4791,4911,4651,4751,573,3001,475
2013-11-051,4921,4931,4521,4841,470,2001,484
2013-11-011,4831,4921,4611,4721,133,7001,472
2013-10-311,4841,5001,4771,4831,502,9001,483
2013-10-301,4771,4851,4691,4851,498,6001,485
2013-10-291,4251,4731,4251,4651,448,5001,465
2013-10-281,4451,4551,4291,4411,282,2001,441
2013-10-251,4801,4801,4251,4251,753,4001,425
2013-10-241,4351,4671,4161,4641,495,3001,464
2013-10-231,4801,4891,4391,4391,866,5001,439
2013-10-221,4501,4791,4491,4791,845,7001,479
2013-10-211,4141,4451,4121,4441,321,0001,444
2013-10-181,3961,4121,3861,4091,030,2001,409
2013-10-171,4071,4191,3821,3921,331,0001,392
2013-10-161,3871,3991,3801,3951,264,2001,395
2013-10-151,4001,4041,3691,3751,086,1001,375
2013-10-111,3701,3861,3541,3762,615,2001,376
2013-10-101,3411,3491,3281,3412,042,5001,341
2013-10-091,3281,3451,3211,3401,538,3001,340
2013-10-081,3291,3481,3211,3431,133,1001,343
2013-10-071,3431,3621,3231,3351,368,4001,335
2013-10-041,3501,3611,3361,3441,804,2001,344
2013-10-031,3701,3871,3581,3661,618,9001,366
2013-10-021,4361,4501,3621,3692,665,6001,369
2013-10-011,4571,4651,4311,4351,579,5001,435
2013-09-301,4381,4751,4351,4541,404,0001,454
2013-09-271,4731,4901,4621,4811,490,4001,481
2013-09-261,4521,4701,4251,4701,648,8001,470
2013-09-251,4711,4711,4461,4511,794,8001,451
2013-09-241,4581,4851,4431,4781,843,3001,478
2013-09-201,4621,4701,4531,4581,551,0001,458
2013-09-191,4281,4531,4251,4502,023,4001,450
2013-09-181,4001,4281,3931,4221,997,2001,422
2013-09-171,4261,4321,4001,402786,8001,402
2013-09-131,4081,4381,3921,4113,476,9001,411
2013-09-121,4411,4421,4241,4261,100,2001,426
2013-09-111,4431,4671,4391,4421,633,2001,442
2013-09-101,4471,4481,4241,4431,767,5001,443
2013-09-091,4141,4201,3861,4142,486,0001,414
2013-09-061,3661,3761,3411,3421,204,8001,342
2013-09-051,3911,3981,3511,3651,766,0001,365
2013-09-041,3471,3721,3391,3721,306,8001,372
2013-09-031,3301,3591,3281,3551,876,4001,355
2013-09-021,2781,3011,2711,296747,9001,296
2013-08-301,3051,3091,2721,2781,420,1001,278
2013-08-291,2781,3051,2781,2991,267,7001,299
2013-08-281,2771,2951,2681,2761,645,1001,276
2013-08-271,3461,3541,3081,3142,056,3001,314
2013-08-261,3221,3621,3161,3592,658,6001,359
2013-08-231,2861,3271,2791,3202,872,2001,320
2013-08-221,2371,2601,2231,244888,1001,244
2013-08-211,2411,2581,2251,2511,273,8001,251
2013-08-201,2851,2901,2391,2401,861,7001,240
2013-08-191,2931,3101,2851,293679,4001,293
2013-08-161,2991,3081,2861,2921,140,2001,292
2013-08-151,3221,3381,3131,3201,042,9001,320
2013-08-141,3281,3431,3071,3381,017,6001,338
2013-08-131,3111,3261,2961,3211,236,6001,321
2013-08-121,3021,3161,2841,2901,762,6001,290
2013-08-091,3491,3651,3081,3171,830,4001,317
2013-08-081,3621,3971,3391,3431,593,9001,343
2013-08-071,4021,4081,3631,3631,847,7001,363
2013-08-061,4191,4451,3911,4451,330,9001,445
2013-08-051,4191,4461,4001,4301,254,7001,430
2013-08-021,4001,4501,3951,4502,272,2001,450
2013-08-011,3511,3801,3511,3751,741,5001,375
2013-07-311,3561,3741,3421,3541,619,9001,354
2013-07-301,3751,4001,3711,3842,828,9001,384
2013-07-291,3951,4061,3721,3741,515,7001,374
2013-07-261,4511,4641,4111,4141,568,2001,414
2013-07-251,5081,5141,4691,4711,656,9001,471
2013-07-241,5161,5191,4921,4951,433,8001,495
2013-07-231,4981,5201,4911,5161,276,5001,516
2013-07-221,5251,5281,4851,5071,248,7001,507
2013-07-191,5161,5391,4741,5052,239,1001,505
2013-07-181,4981,5101,4941,5101,432,3001,510
2013-07-171,5001,5001,4851,4951,211,6001,495
2013-07-161,5041,5181,4811,5022,188,7001,502
2013-07-121,5051,5401,5011,5083,031,7001,508
2013-07-111,4801,5101,4721,5042,568,1001,504
2013-07-101,4361,4921,4351,4832,738,7001,483
2013-07-091,4191,4381,3881,4361,472,4001,436
2013-07-081,4301,4421,4041,4061,100,7001,406
2013-07-051,3911,4101,3911,4081,097,1001,408
2013-07-041,3621,3941,3611,385952,9001,385
2013-07-031,3551,3801,3511,3741,993,9001,374
2013-07-021,3511,3561,3341,3541,247,9001,354
2013-07-011,3451,3451,2981,3331,482,2001,333
2013-06-281,2681,3291,2671,3172,317,0001,317
2013-06-271,2001,2481,2001,2441,569,2001,244
2013-06-261,2351,2511,1951,1971,230,8001,197
2013-06-251,2551,2561,2001,2201,405,9001,220
2013-06-241,2831,2871,2511,2551,760,1001,255
2013-06-211,1871,2581,1771,2471,915,9001,247
2013-06-201,2311,2491,2131,2152,048,3001,215
2013-06-191,2561,2711,2281,2521,950,0001,252
2013-06-181,2281,2551,2211,2303,055,9001,230
2013-06-171,1471,2271,1461,2262,848,0001,226
2013-06-141,1451,1851,1451,1534,621,5001,153
2013-06-131,1781,1791,1151,1182,661,4001,118
2013-06-121,1881,2151,1581,2102,097,4001,210
2013-06-111,2341,2431,1921,1933,573,0001,193
2013-06-101,2211,2431,2071,2432,773,6001,243
2013-06-071,1631,2081,1501,1892,798,2001,189
2013-06-061,1971,2341,1841,1892,529,5001,189
2013-06-051,2201,2911,2151,2183,687,1001,218
2013-06-041,2001,2171,1841,2114,203,6001,211
2013-06-031,2661,2731,2151,2172,761,3001,217
2013-05-311,2941,3081,2591,2762,464,2001,276
2013-05-301,3191,3231,2521,2593,377,3001,259
2013-05-291,3531,3761,3171,3531,822,8001,353
2013-05-281,3231,3381,2961,3371,804,9001,337
2013-05-271,3201,3751,2951,3532,304,5001,353
2013-05-241,3801,4141,3081,3553,142,8001,355
2013-05-231,4901,4981,3511,3523,329,0001,352
2013-05-221,4611,5061,4601,4981,787,2001,498
2013-05-211,4701,4811,4511,4711,765,6001,471
2013-05-201,5101,5111,4801,4851,682,8001,485
2013-05-171,4761,5021,4711,4902,230,4001,490
2013-05-161,5181,5231,4731,4972,500,0001,497
2013-05-151,4831,5221,4831,5192,731,0001,519
2013-05-141,5251,5341,4541,4553,976,5001,455
2013-05-131,5591,5731,5271,5342,520,6001,534
2013-05-101,5851,5901,5401,5532,545,0001,553
2013-05-091,5821,5931,5461,5481,589,6001,548
2013-05-081,5891,6051,5701,5751,960,1001,575
2013-05-071,5601,6001,5571,5922,453,5001,592
2013-05-021,5451,5531,5111,5241,813,2001,524
2013-05-011,5501,5571,5321,5451,251,0001,545
2013-04-301,5431,5631,5401,5511,851,2001,551
2013-04-261,5501,5631,5351,5411,943,7001,541
2013-04-251,5261,5551,5191,5502,426,9001,550
2013-04-241,6061,6081,5421,5513,433,2001,551
2013-04-231,5821,6281,5781,5893,292,1001,589
2013-04-221,5501,5791,5441,5703,348,5001,570
2013-04-191,5231,5301,4921,5142,137,0001,514
2013-04-181,5201,5671,5071,5263,324,1001,526
2013-04-171,5031,5371,5031,5302,209,5001,530
2013-04-161,4761,5161,4411,5063,959,8001,506
2013-04-151,5061,5221,4951,5071,875,7001,507
2013-04-121,5321,5341,5031,5263,281,7001,526
2013-04-111,5411,5591,4891,5163,061,1001,516
2013-04-101,5301,5681,5121,5393,773,5001,539
2013-04-091,6001,6101,5041,5144,312,0001,514
2013-04-081,5171,5751,4971,5713,770,6001,571
2013-04-051,4551,5091,4541,4685,296,3001,468
2013-04-041,3301,3871,2941,3843,382,9001,384
2013-04-031,3241,3501,3141,3462,287,4001,346
2013-04-021,2631,3541,2321,3243,827,8001,324
2013-04-011,3441,3451,2861,2932,899,2001,293
2013-03-291,3631,3651,3171,3582,396,5001,358
2013-03-281,3861,4001,3341,3553,745,6001,355
2013-03-271,3701,3781,3461,3762,444,0001,376
2013-03-261,3491,3721,3411,3622,406,3001,362
2013-03-251,3331,3731,3241,3623,199,2001,362
2013-03-221,3001,3411,2821,3073,333,2001,307
2013-03-211,2961,3031,2871,2992,478,7001,299
2013-03-191,2851,3071,2521,2563,334,0001,256
2013-03-181,2671,2791,2521,2582,655,6001,258
2013-03-151,2411,2681,2371,2673,462,4001,267
2013-03-141,1811,2251,1801,2232,689,9001,223
2013-03-131,1701,1831,1671,1771,703,6001,177
2013-03-121,1901,2001,1671,1732,218,5001,173
2013-03-111,1391,1801,1361,1732,247,2001,173
2013-03-081,1111,1211,1061,1215,296,1001,121
2013-03-071,1231,1241,0951,1052,227,9001,105
2013-03-061,1081,1191,1011,1172,255,3001,117
2013-03-051,0981,1171,0781,0792,346,8001,079
2013-03-041,0691,0951,0681,0912,003,4001,091
2013-03-011,0241,0681,0131,0632,305,8001,063
2013-02-289931,0289861,0262,136,0001,026
2013-02-279981,0029799851,108,200985
2013-02-269881,0079879931,702,300993
2013-02-259981,0199971,0141,693,1001,014
2013-02-229549839539801,512,900980
2013-02-219689799539571,100,800957
2013-02-20970975967969863,200969
2013-02-199459649459591,103,400959
2013-02-189409579349531,057,500953
2013-02-159399439149251,516,400925
2013-02-149319449299401,254,100940
2013-02-139459479229271,678,600927
2013-02-129189559169472,113,400947
2013-02-089089229009082,238,300908
2013-02-079159329129261,337,600926
2013-02-069069309019261,469,700926
2013-02-059029068878891,087,800889
2013-02-04910914901903774,700903
2013-02-019069159009081,164,900908
2013-01-318959058899031,348,200903
2013-01-308939038909021,069,700902
2013-01-298868968818861,001,000886
2013-01-288949018908961,406,100896
2013-01-258758898728891,891,600889
2013-01-248508618458601,164,500860
2013-01-238688738578571,330,100857
2013-01-228838858638701,176,700870
2013-01-218898908798821,342,400882
2013-01-188728888658871,724,300887
2013-01-178758758508592,398,400859
2013-01-168918948768781,887,500878
2013-01-158888968818901,669,900890
2013-01-118668848628742,235,500874
2013-01-108558708528601,213,600860
2013-01-098548638518561,652,800856
2013-01-088578768548651,675,700865
2013-01-078608618498561,641,000856
2013-01-048668668428511,815,000851

分割・併合履歴 ： なし