3099 (株)三越伊勢丹ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	856	861	848	850	1,794,200	850
2021-12-29	866	885	859	861	3,483,000	861
2021-12-28	841	856	837	853	2,522,900	853
2021-12-27	818	836	818	832	2,185,400	832
2021-12-24	829	834	815	817	1,479,900	817
2021-12-23	819	827	815	827	1,575,300	827
2021-12-22	825	827	814	816	1,623,400	816
2021-12-21	804	825	799	816	2,684,600	816
2021-12-20	784	798	783	790	2,507,000	790
2021-12-17	806	810	792	799	3,443,500	799
2021-12-16	797	814	797	814	2,158,800	814
2021-12-15	780	792	777	791	1,634,300	791
2021-12-14	792	801	780	786	1,820,800	786
2021-12-13	814	818	799	801	1,576,700	801
2021-12-10	824	829	805	809	2,329,700	809
2021-12-09	823	832	816	825	1,946,500	825
2021-12-08	821	829	815	821	2,295,600	821
2021-12-07	811	819	800	816	2,495,700	816
2021-12-06	789	799	782	791	2,031,300	791
2021-12-03	767	791	761	790	3,097,400	790
2021-12-02	767	774	748	748	3,754,900	748
2021-12-01	767	787	763	776	3,327,400	776
2021-11-30	787	800	775	776	3,774,600	776
2021-11-29	791	795	770	775	4,355,500	775
2021-11-26	850	851	811	815	3,230,800	815
2021-11-25	829	859	826	850	2,310,700	850
2021-11-24	835	846	824	831	2,259,900	831
2021-11-22	801	830	798	827	2,609,300	827
2021-11-19	828	830	812	813	1,916,900	813
2021-11-18	829	840	819	831	1,909,700	831
2021-11-17	859	862	836	837	2,166,000	837
2021-11-16	861	872	859	864	2,181,600	864
2021-11-15	867	873	852	867	2,139,600	867
2021-11-12	874	882	859	865	3,042,100	865
2021-11-11	875	895	849	877	6,333,600	877
2021-11-10	848	851	834	836	2,118,400	836
2021-11-09	891	892	852	854	3,506,800	854
2021-11-08	900	915	890	891	3,674,100	891
2021-11-05	875	882	867	880	2,417,300	880
2021-11-04	869	879	867	874	2,449,900	874
2021-11-02	852	869	846	855	2,328,400	855
2021-11-01	845	861	841	849	2,919,100	849
2021-10-29	828	837	822	830	1,394,500	830
2021-10-28	814	835	814	829	1,337,100	829
2021-10-27	831	834	818	825	1,167,000	825
2021-10-26	824	838	819	833	2,207,900	833
2021-10-25	822	826	811	812	1,658,600	812
2021-10-22	819	832	814	822	1,555,400	822
2021-10-21	845	851	824	825	2,315,000	825
2021-10-20	823	845	818	838	1,713,400	838
2021-10-19	819	825	803	822	2,309,200	822
2021-10-18	840	842	820	821	1,830,600	821
2021-10-15	840	846	822	834	2,533,800	834
2021-10-14	820	837	806	837	2,752,200	837
2021-10-13	811	833	804	831	2,923,000	831
2021-10-12	820	820	801	802	2,511,800	802
2021-10-11	819	827	813	824	1,828,000	824
2021-10-08	807	820	805	811	2,817,300	811
2021-10-07	820	825	804	804	2,766,200	804
2021-10-06	863	868	819	827	4,327,300	827
2021-10-05	843	862	841	860	3,211,500	860
2021-10-04	835	865	835	855	3,619,600	855
2021-10-01	831	842	808	814	3,283,700	814
2021-09-30	850	854	834	846	3,117,300	846
2021-09-29	840	854	837	853	2,525,400	853
2021-09-28	857	863	844	853	3,969,300	853
2021-09-27	828	857	828	849	4,207,700	849
2021-09-24	810	823	808	819	2,993,400	819
2021-09-22	788	797	787	792	2,085,000	792
2021-09-21	788	805	784	799	2,531,900	799
2021-09-17	810	813	804	808	2,423,400	808
2021-09-16	820	823	811	816	2,087,300	816
2021-09-15	811	814	799	808	2,352,300	808
2021-09-14	817	825	813	822	3,062,900	822
2021-09-13	791	813	782	813	3,595,500	813
2021-09-10	794	796	771	773	3,578,500	773
2021-09-09	787	791	784	791	1,573,000	791
2021-09-08	792	796	782	791	1,736,600	791
2021-09-07	771	794	768	789	2,244,300	789
2021-09-06	786	791	769	770	2,758,900	770
2021-09-03	757	776	756	774	3,168,600	774
2021-09-02	744	750	736	745	2,120,000	745
2021-09-01	743	757	742	750	2,160,100	750
2021-08-31	741	741	730	738	2,245,500	738
2021-08-30	737	757	736	751	2,278,700	751
2021-08-27	715	733	710	733	2,215,600	733
2021-08-26	728	740	724	728	1,769,000	728
2021-08-25	719	735	717	726	2,060,800	726
2021-08-24	699	718	697	714	2,926,300	714
2021-08-23	702	705	697	697	2,215,500	697
2021-08-20	696	707	695	701	1,918,200	701
2021-08-19	696	704	691	696	2,592,700	696
2021-08-18	710	715	699	706	3,872,100	706
2021-08-17	736	738	722	725	1,529,500	725
2021-08-16	746	747	732	736	1,426,500	736
2021-08-13	760	768	752	753	1,870,700	753
2021-08-12	784	789	765	765	2,074,000	765
2021-08-11	759	777	759	771	2,387,000	771
2021-08-10	732	752	731	751	2,509,400	751
2021-08-06	723	736	718	725	2,557,500	725
2021-08-05	714	730	711	725	1,865,500	725
2021-08-04	736	742	729	729	1,962,800	729
2021-08-03	741	747	734	740	1,462,500	740
2021-08-02	731	752	721	746	3,190,000	746
2021-07-30	747	749	722	737	4,534,700	737
2021-07-29	790	796	759	762	2,939,900	762
2021-07-28	794	800	788	791	2,076,200	791
2021-07-27	789	797	784	795	2,310,600	795
2021-07-26	787	792	772	773	2,081,400	773
2021-07-21	775	788	766	768	2,266,000	768
2021-07-20	762	768	754	761	2,885,000	761
2021-07-19	783	791	776	776	2,088,300	776
2021-07-16	784	795	783	792	1,990,200	792
2021-07-15	794	796	786	791	1,661,400	791
2021-07-14	804	811	796	797	2,374,300	797
2021-07-13	829	830	813	814	1,469,300	814
2021-07-12	817	825	809	823	2,732,600	823
2021-07-09	780	803	775	799	4,512,200	799
2021-07-08	816	818	795	796	2,815,800	796
2021-07-07	816	834	812	821	2,325,700	821
2021-07-06	812	833	808	832	2,702,900	832
2021-07-05	799	812	794	808	1,769,000	808
2021-07-02	789	806	789	805	2,046,700	805
2021-07-01	780	784	771	784	1,971,000	784
2021-06-30	785	790	766	774	2,675,000	774
2021-06-29	795	795	780	781	3,052,500	781
2021-06-28	807	807	795	807	1,701,900	807
2021-06-25	806	811	794	800	2,536,600	800
2021-06-24	819	819	799	800	2,829,500	800
2021-06-23	827	832	817	826	2,678,200	826
2021-06-22	824	833	816	831	2,337,700	831
2021-06-21	804	810	791	800	3,225,900	800
2021-06-18	825	838	807	823	2,139,100	823
2021-06-17	838	844	824	832	2,617,100	832
2021-06-16	839	859	836	843	2,320,300	843
2021-06-15	841	852	836	841	1,784,400	841
2021-06-14	868	872	837	843	2,318,900	843
2021-06-11	863	866	844	859	2,421,700	859
2021-06-10	882	886	865	866	2,427,500	866
2021-06-09	875	899	875	883	3,440,600	883
2021-06-08	857	870	853	870	2,142,000	870
2021-06-07	871	873	843	857	2,483,800	857
2021-06-04	845	868	840	868	3,674,200	868
2021-06-03	838	855	834	841	5,317,500	841
2021-06-02	795	834	795	830	5,932,000	830
2021-06-01	795	798	783	795	1,810,400	795
2021-05-31	795	806	780	785	2,238,900	785
2021-05-28	775	807	772	797	3,626,200	797
2021-05-27	772	774	758	760	2,588,500	760
2021-05-26	765	770	760	764	1,736,000	764
2021-05-25	771	783	762	765	2,444,100	765
2021-05-24	794	798	779	781	1,608,300	781
2021-05-21	789	798	782	791	1,977,100	791
2021-05-20	786	792	778	791	1,704,700	791
2021-05-19	780	802	778	796	3,011,400	796
2021-05-18	771	809	770	797	4,490,600	797
2021-05-17	747	771	745	769	3,178,300	769
2021-05-14	710	755	710	738	3,624,400	738
2021-05-13	740	741	700	704	4,297,400	704
2021-05-12	778	778	737	746	2,901,800	746
2021-05-11	780	795	773	781	3,143,100	781
2021-05-10	768	785	763	784	2,579,900	784
2021-05-07	777	777	757	770	2,289,700	770
2021-05-06	765	792	765	775	3,255,300	775
2021-04-30	745	768	745	762	2,943,200	762
2021-04-28	744	753	739	745	1,650,300	745
2021-04-27	734	748	727	742	1,861,700	742
2021-04-26	720	741	716	735	2,130,200	735
2021-04-23	699	722	695	718	2,934,700	718
2021-04-22	693	705	685	704	1,927,400	704
2021-04-21	683	696	681	693	2,521,800	693
2021-04-20	720	722	700	705	3,127,700	705
2021-04-19	755	760	730	734	1,923,800	734
2021-04-16	740	752	729	751	1,816,100	751
2021-04-15	740	751	737	740	1,644,700	740
2021-04-14	752	753	735	740	2,482,600	740
2021-04-13	751	773	747	765	2,453,100	765
2021-04-12	739	752	732	752	3,136,600	752
2021-04-09	739	746	733	734	3,096,200	734
2021-04-08	753	754	726	739	2,504,600	739
2021-04-07	761	769	750	758	2,822,800	758
2021-04-06	772	781	757	768	1,934,400	768
2021-04-05	766	776	755	774	1,805,400	774
2021-04-02	762	765	742	756	2,874,000	756
2021-04-01	779	784	752	758	2,965,700	758
2021-03-31	788	792	774	778	2,096,700	778
2021-03-30	776	799	771	797	2,469,200	797
2021-03-29	823	823	774	785	4,778,500	785
2021-03-26	806	811	793	809	3,402,700	809
2021-03-25	777	804	777	798	2,590,100	798
2021-03-24	806	807	766	776	4,418,800	776
2021-03-23	854	855	820	821	3,549,800	821
2021-03-22	853	861	847	859	2,203,500	859
2021-03-19	845	863	844	857	2,854,100	857
2021-03-18	854	858	843	849	2,093,600	849
2021-03-17	841	853	833	852	2,505,700	852
2021-03-16	851	857	841	844	2,503,800	844
2021-03-15	854	859	837	851	3,004,500	851
2021-03-12	844	844	816	835	4,341,400	835
2021-03-11	849	871	843	848	4,227,100	848
2021-03-10	828	851	816	845	3,370,300	845
2021-03-09	815	848	814	843	4,671,700	843
2021-03-08	795	813	791	802	3,305,100	802
2021-03-05	784	789	769	783	2,103,500	783
2021-03-04	780	785	768	780	2,866,800	780
2021-03-03	767	782	754	779	2,717,800	779
2021-03-02	781	788	755	757	3,715,500	757
2021-03-01	780	783	762	774	3,265,900	774
2021-02-26	778	792	769	777	3,500,000	777
2021-02-25	780	789	765	784	4,142,100	784
2021-02-24	745	782	740	770	5,314,100	770
2021-02-22	738	750	732	732	2,073,300	732
2021-02-19	744	751	718	723	2,632,400	723
2021-02-18	769	772	740	743	2,871,100	743
2021-02-17	743	764	742	757	3,909,700	757
2021-02-16	735	743	724	737	2,224,300	737
2021-02-15	742	744	729	731	1,779,400	731
2021-02-12	734	736	721	732	2,478,700	732
2021-02-10	728	742	722	740	2,605,000	740
2021-02-09	739	748	717	728	4,243,000	728
2021-02-08	740	769	729	740	5,191,000	740
2021-02-05	715	730	705	730	4,242,700	730
2021-02-04	699	717	697	701	4,494,500	701
2021-02-03	675	704	675	692	4,799,100	692
2021-02-02	649	672	646	671	2,659,300	671
2021-02-01	650	656	642	649	1,824,600	649
2021-01-29	663	675	640	642	4,382,400	642
2021-01-28	627	682	625	671	6,924,600	671
2021-01-27	627	639	623	635	2,736,800	635
2021-01-26	618	620	609	620	1,724,200	620
2021-01-25	619	628	614	617	1,926,600	617
2021-01-22	624	628	617	617	1,872,600	617
2021-01-21	632	639	620	627	1,976,600	627
2021-01-20	613	630	612	629	2,709,100	629
2021-01-19	613	623	609	615	2,104,400	615
2021-01-18	641	642	608	608	3,623,700	608
2021-01-15	631	651	626	651	3,596,200	651
2021-01-14	622	636	615	631	2,553,100	631
2021-01-13	608	625	606	625	2,108,400	625
2021-01-12	604	617	601	614	2,533,500	614
2021-01-08	593	601	585	601	2,100,600	601
2021-01-07	606	612	590	593	2,792,700	593
2021-01-06	577	600	574	596	2,914,300	596
2021-01-05	580	580	569	569	2,600,500	569
2021-01-04	602	603	578	585	2,335,000	585

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 [2021年度]

3099 (株)三越伊勢丹ホールディングスの時系列データ [2021年度]