8233 (株)高島屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 790 | 796 | 777 | 777 | 128,000 | 777 |
| 2000-12-28 | 800 | 800 | 790 | 799 | 118,000 | 799 |
| 2000-12-27 | 805 | 808 | 795 | 803 | 155,000 | 803 |
| 2000-12-26 | 815 | 817 | 805 | 805 | 161,000 | 805 |
| 2000-12-25 | 814 | 820 | 806 | 815 | 162,000 | 815 |
| 2000-12-22 | 814 | 814 | 799 | 808 | 407,000 | 808 |
| 2000-12-21 | 800 | 818 | 800 | 817 | 474,000 | 817 |
| 2000-12-20 | 801 | 820 | 795 | 806 | 371,000 | 806 |
| 2000-12-19 | 821 | 822 | 804 | 808 | 316,000 | 808 |
| 2000-12-18 | 831 | 831 | 820 | 829 | 270,000 | 829 |
| 2000-12-15 | 843 | 843 | 821 | 831 | 399,000 | 831 |
| 2000-12-14 | 842 | 850 | 835 | 835 | 899,000 | 835 |
| 2000-12-13 | 820 | 835 | 819 | 833 | 363,000 | 833 |
| 2000-12-12 | 824 | 840 | 824 | 826 | 1,134,000 | 826 |
| 2000-12-11 | 819 | 824 | 814 | 820 | 801,000 | 820 |
| 2000-12-08 | 819 | 820 | 805 | 810 | 941,000 | 810 |
| 2000-12-07 | 800 | 810 | 795 | 805 | 757,000 | 805 |
| 2000-12-06 | 792 | 800 | 780 | 800 | 436,000 | 800 |
| 2000-12-05 | 819 | 820 | 782 | 802 | 590,000 | 802 |
| 2000-12-04 | 800 | 818 | 800 | 817 | 413,000 | 817 |
| 2000-12-01 | 769 | 799 | 769 | 799 | 471,000 | 799 |
| 2000-11-30 | 742 | 799 | 742 | 799 | 385,000 | 799 |
| 2000-11-29 | 725 | 750 | 720 | 749 | 224,000 | 749 |
| 2000-11-28 | 756 | 764 | 730 | 730 | 260,000 | 730 |
| 2000-11-27 | 763 | 763 | 749 | 756 | 295,000 | 756 |
| 2000-11-24 | 729 | 750 | 729 | 749 | 147,000 | 749 |
| 2000-11-22 | 724 | 741 | 720 | 729 | 225,000 | 729 |
| 2000-11-21 | 705 | 729 | 705 | 714 | 410,000 | 714 |
| 2000-11-20 | 720 | 722 | 698 | 700 | 481,000 | 700 |
| 2000-11-17 | 725 | 736 | 720 | 724 | 212,000 | 724 |
| 2000-11-16 | 736 | 737 | 729 | 729 | 281,000 | 729 |
| 2000-11-15 | 745 | 763 | 732 | 732 | 396,000 | 732 |
| 2000-11-14 | 769 | 769 | 729 | 729 | 204,000 | 729 |
| 2000-11-13 | 739 | 759 | 715 | 759 | 612,000 | 759 |
| 2000-11-10 | 789 | 793 | 782 | 789 | 214,000 | 789 |
| 2000-11-09 | 776 | 790 | 776 | 788 | 256,000 | 788 |
| 2000-11-08 | 800 | 812 | 775 | 775 | 262,000 | 775 |
| 2000-11-07 | 820 | 820 | 808 | 810 | 106,000 | 810 |
| 2000-11-06 | 815 | 815 | 801 | 811 | 261,000 | 811 |
| 2000-11-02 | 800 | 812 | 797 | 811 | 372,000 | 811 |
| 2000-11-01 | 797 | 810 | 781 | 790 | 325,000 | 790 |
| 2000-10-31 | 802 | 812 | 797 | 797 | 522,000 | 797 |
| 2000-10-30 | 820 | 820 | 792 | 792 | 131,000 | 792 |
| 2000-10-27 | 802 | 819 | 800 | 800 | 450,000 | 800 |
| 2000-10-26 | 812 | 812 | 793 | 812 | 408,000 | 812 |
| 2000-10-25 | 816 | 816 | 805 | 812 | 336,000 | 812 |
| 2000-10-24 | 808 | 812 | 806 | 809 | 900,000 | 809 |
| 2000-10-23 | 799 | 800 | 788 | 799 | 631,000 | 799 |
| 2000-10-20 | 779 | 811 | 775 | 784 | 806,000 | 784 |
| 2000-10-19 | 762 | 769 | 750 | 769 | 305,000 | 769 |
| 2000-10-18 | 772 | 780 | 765 | 773 | 466,000 | 773 |
| 2000-10-17 | 774 | 785 | 772 | 772 | 230,000 | 772 |
| 2000-10-16 | 770 | 774 | 762 | 772 | 188,000 | 772 |
| 2000-10-13 | 760 | 765 | 758 | 762 | 147,000 | 762 |
| 2000-10-12 | 758 | 788 | 758 | 783 | 151,000 | 783 |
| 2000-10-11 | 783 | 789 | 776 | 788 | 391,000 | 788 |
| 2000-10-10 | 767 | 785 | 767 | 773 | 242,000 | 773 |
| 2000-10-06 | 752 | 776 | 752 | 767 | 414,000 | 767 |
| 2000-10-05 | 794 | 794 | 781 | 792 | 360,000 | 792 |
| 2000-10-04 | 792 | 794 | 780 | 790 | 344,000 | 790 |
| 2000-10-03 | 780 | 792 | 779 | 783 | 553,000 | 783 |
| 2000-10-02 | 733 | 769 | 733 | 769 | 388,000 | 769 |
| 2000-09-29 | 731 | 775 | 720 | 753 | 924,000 | 753 |
| 2000-09-28 | 715 | 735 | 701 | 701 | 376,000 | 701 |
| 2000-09-27 | 710 | 726 | 709 | 715 | 486,000 | 715 |
| 2000-09-26 | 765 | 770 | 748 | 748 | 541,000 | 748 |
| 2000-09-25 | 767 | 774 | 765 | 765 | 760,000 | 765 |
| 2000-09-22 | 741 | 772 | 737 | 766 | 1,865,000 | 766 |
| 2000-09-21 | 700 | 742 | 697 | 735 | 1,168,000 | 735 |
| 2000-09-20 | 699 | 724 | 699 | 720 | 600,000 | 720 |
| 2000-09-19 | 665 | 684 | 651 | 684 | 696,000 | 684 |
| 2000-09-18 | 680 | 687 | 670 | 685 | 839,000 | 685 |
| 2000-09-14 | 693 | 700 | 685 | 689 | 234,000 | 689 |
| 2000-09-13 | 700 | 701 | 680 | 688 | 323,000 | 688 |
| 2000-09-12 | 682 | 696 | 679 | 691 | 411,000 | 691 |
| 2000-09-11 | 701 | 702 | 678 | 684 | 1,664,000 | 684 |
| 2000-09-08 | 711 | 714 | 700 | 714 | 1,757,000 | 714 |
| 2000-09-07 | 711 | 730 | 701 | 729 | 1,264,000 | 729 |
| 2000-09-06 | 724 | 724 | 711 | 711 | 908,000 | 711 |
| 2000-09-05 | 730 | 735 | 721 | 724 | 594,000 | 724 |
| 2000-09-04 | 728 | 728 | 716 | 723 | 405,000 | 723 |
| 2000-09-01 | 740 | 740 | 705 | 720 | 909,000 | 720 |
| 2000-08-31 | 745 | 748 | 715 | 730 | 1,008,000 | 730 |
| 2000-08-30 | 729 | 745 | 726 | 742 | 432,000 | 742 |
| 2000-08-29 | 722 | 729 | 720 | 729 | 592,000 | 729 |
| 2000-08-28 | 729 | 730 | 709 | 715 | 921,000 | 715 |
| 2000-08-25 | 750 | 752 | 737 | 746 | 542,000 | 746 |
| 2000-08-24 | 712 | 726 | 706 | 710 | 877,000 | 710 |
| 2000-08-23 | 710 | 723 | 700 | 723 | 1,936,000 | 723 |
| 2000-08-22 | 725 | 730 | 707 | 709 | 1,215,000 | 709 |
| 2000-08-21 | 741 | 741 | 730 | 731 | 272,000 | 731 |
| 2000-08-18 | 727 | 742 | 726 | 733 | 359,000 | 733 |
| 2000-08-17 | 737 | 737 | 726 | 727 | 432,000 | 727 |
| 2000-08-16 | 739 | 753 | 735 | 747 | 361,000 | 747 |
| 2000-08-15 | 725 | 739 | 724 | 739 | 1,077,000 | 739 |
| 2000-08-14 | 751 | 754 | 721 | 725 | 1,254,000 | 725 |
| 2000-08-11 | 770 | 775 | 753 | 764 | 772,000 | 764 |
| 2000-08-10 | 786 | 790 | 774 | 779 | 361,000 | 779 |
| 2000-08-09 | 775 | 800 | 775 | 785 | 160,000 | 785 |
| 2000-08-08 | 786 | 790 | 770 | 775 | 338,000 | 775 |
| 2000-08-07 | 781 | 786 | 780 | 786 | 236,000 | 786 |
| 2000-08-04 | 776 | 793 | 770 | 780 | 344,000 | 780 |
| 2000-08-03 | 793 | 793 | 771 | 788 | 252,000 | 788 |
| 2000-08-02 | 798 | 804 | 784 | 786 | 222,000 | 786 |
| 2000-08-01 | 817 | 817 | 794 | 798 | 425,000 | 798 |
| 2000-07-31 | 820 | 839 | 763 | 763 | 503,000 | 763 |
| 2000-07-28 | 849 | 868 | 824 | 824 | 612,000 | 824 |
| 2000-07-27 | 834 | 850 | 825 | 839 | 609,000 | 839 |
| 2000-07-26 | 899 | 901 | 825 | 834 | 784,000 | 834 |
| 2000-07-25 | 870 | 899 | 870 | 899 | 270,000 | 899 |
| 2000-07-24 | 876 | 900 | 856 | 900 | 255,000 | 900 |
| 2000-07-21 | 866 | 889 | 860 | 875 | 439,000 | 875 |
| 2000-07-19 | 879 | 889 | 859 | 865 | 436,000 | 865 |
| 2000-07-18 | 894 | 898 | 875 | 880 | 445,000 | 880 |
| 2000-07-17 | 905 | 929 | 894 | 929 | 466,000 | 929 |
| 2000-07-14 | 910 | 920 | 900 | 920 | 354,000 | 920 |
| 2000-07-13 | 950 | 955 | 912 | 920 | 689,000 | 920 |
| 2000-07-12 | 964 | 964 | 957 | 960 | 310,000 | 960 |
| 2000-07-11 | 938 | 938 | 920 | 926 | 457,000 | 926 |
| 2000-07-10 | 964 | 967 | 943 | 960 | 325,000 | 960 |
| 2000-07-07 | 943 | 964 | 935 | 964 | 248,000 | 964 |
| 2000-07-06 | 950 | 958 | 942 | 948 | 208,000 | 948 |
| 2000-07-05 | 939 | 966 | 939 | 965 | 216,000 | 965 |
| 2000-07-04 | 960 | 960 | 931 | 932 | 530,000 | 932 |
| 2000-07-03 | 968 | 980 | 956 | 956 | 561,000 | 956 |
| 2000-06-30 | 979 | 1,006 | 971 | 988 | 514,000 | 988 |
| 2000-06-29 | 980 | 985 | 952 | 979 | 460,000 | 979 |
| 2000-06-28 | 1,020 | 1,030 | 990 | 990 | 558,000 | 990 |
| 2000-06-27 | 1,000 | 1,016 | 1,000 | 1,011 | 412,000 | 1,011 |
| 2000-06-26 | 1,000 | 1,006 | 981 | 982 | 408,000 | 982 |
| 2000-06-23 | 980 | 1,005 | 979 | 991 | 375,000 | 991 |
| 2000-06-22 | 1,001 | 1,010 | 981 | 981 | 205,000 | 981 |
| 2000-06-21 | 1,021 | 1,022 | 989 | 1,000 | 570,000 | 1,000 |
| 2000-06-20 | 1,048 | 1,048 | 1,010 | 1,017 | 379,000 | 1,017 |
| 2000-06-19 | 1,039 | 1,060 | 1,027 | 1,053 | 1,463,000 | 1,053 |
| 2000-06-16 | 995 | 1,030 | 986 | 1,020 | 1,711,000 | 1,020 |
| 2000-06-15 | 970 | 989 | 951 | 985 | 649,000 | 985 |
| 2000-06-14 | 1,009 | 1,009 | 950 | 960 | 975,000 | 960 |
| 2000-06-13 | 980 | 1,009 | 980 | 999 | 462,000 | 999 |
| 2000-06-12 | 980 | 1,005 | 980 | 1,000 | 425,000 | 1,000 |
| 2000-06-09 | 963 | 975 | 950 | 966 | 971,000 | 966 |
| 2000-06-08 | 975 | 977 | 960 | 963 | 892,000 | 963 |
| 2000-06-07 | 983 | 985 | 971 | 979 | 684,000 | 979 |
| 2000-06-06 | 980 | 983 | 979 | 983 | 724,000 | 983 |
| 2000-06-05 | 982 | 982 | 961 | 968 | 497,000 | 968 |
| 2000-06-02 | 996 | 996 | 975 | 975 | 412,000 | 975 |
| 2000-06-01 | 980 | 994 | 968 | 976 | 547,000 | 976 |
| 2000-05-31 | 998 | 1,005 | 970 | 970 | 919,000 | 970 |
| 2000-05-30 | 1,009 | 1,009 | 990 | 990 | 455,000 | 990 |
| 2000-05-29 | 1,010 | 1,014 | 991 | 999 | 656,000 | 999 |
| 2000-05-26 | 975 | 1,030 | 966 | 983 | 1,254,000 | 983 |
| 2000-05-25 | 1,035 | 1,056 | 953 | 953 | 1,084,000 | 953 |
| 2000-05-24 | 1,000 | 1,022 | 989 | 1,018 | 1,349,000 | 1,018 |
| 2000-05-23 | 967 | 1,003 | 967 | 986 | 1,204,000 | 986 |
| 2000-05-22 | 952 | 955 | 940 | 947 | 447,000 | 947 |
| 2000-05-19 | 964 | 964 | 935 | 951 | 820,000 | 951 |
| 2000-05-18 | 963 | 963 | 931 | 944 | 451,000 | 944 |
| 2000-05-17 | 1,000 | 1,004 | 932 | 933 | 1,122,000 | 933 |
| 2000-05-16 | 976 | 999 | 959 | 981 | 1,137,000 | 981 |
| 2000-05-15 | 935 | 1,010 | 933 | 975 | 1,449,000 | 975 |
| 2000-05-12 | 905 | 931 | 905 | 930 | 1,101,000 | 930 |
| 2000-05-11 | 900 | 900 | 874 | 875 | 277,000 | 875 |
| 2000-05-10 | 897 | 901 | 889 | 900 | 689,000 | 900 |
| 2000-05-09 | 887 | 897 | 875 | 887 | 804,000 | 887 |
| 2000-05-08 | 895 | 910 | 887 | 887 | 993,000 | 887 |
| 2000-05-02 | 867 | 880 | 860 | 875 | 470,000 | 875 |
| 2000-05-01 | 845 | 847 | 825 | 847 | 412,000 | 847 |
| 2000-04-28 | 860 | 862 | 845 | 845 | 415,000 | 845 |
| 2000-04-27 | 879 | 880 | 863 | 875 | 402,000 | 875 |
| 2000-04-26 | 839 | 882 | 833 | 880 | 501,000 | 880 |
| 2000-04-25 | 841 | 841 | 820 | 832 | 450,000 | 832 |
| 2000-04-24 | 850 | 858 | 840 | 841 | 395,000 | 841 |
| 2000-04-21 | 847 | 860 | 840 | 850 | 198,000 | 850 |
| 2000-04-20 | 860 | 881 | 860 | 866 | 298,000 | 866 |
| 2000-04-19 | 847 | 871 | 847 | 860 | 340,000 | 860 |
| 2000-04-18 | 842 | 848 | 801 | 846 | 443,000 | 846 |
| 2000-04-17 | 796 | 822 | 791 | 822 | 302,000 | 822 |
| 2000-04-14 | 892 | 893 | 850 | 866 | 530,000 | 866 |
| 2000-04-13 | 855 | 887 | 835 | 887 | 380,000 | 887 |
| 2000-04-12 | 838 | 854 | 825 | 845 | 347,000 | 845 |
| 2000-04-11 | 859 | 859 | 800 | 830 | 276,000 | 830 |
| 2000-04-10 | 885 | 890 | 854 | 860 | 436,000 | 860 |
| 2000-04-07 | 900 | 905 | 883 | 885 | 859,000 | 885 |
| 2000-04-06 | 874 | 898 | 870 | 890 | 969,000 | 890 |
| 2000-04-05 | 830 | 880 | 820 | 874 | 581,000 | 874 |
| 2000-04-04 | 840 | 875 | 840 | 845 | 512,000 | 845 |
| 2000-04-03 | 840 | 840 | 819 | 830 | 342,000 | 830 |
| 2000-03-31 | 848 | 850 | 821 | 838 | 392,000 | 838 |
| 2000-03-30 | 844 | 857 | 828 | 828 | 259,000 | 828 |
| 2000-03-29 | 813 | 857 | 813 | 850 | 684,000 | 850 |
| 2000-03-28 | 835 | 835 | 780 | 823 | 571,000 | 823 |
| 2000-03-27 | 748 | 838 | 745 | 838 | 1,263,000 | 838 |
| 2000-03-24 | 757 | 757 | 730 | 738 | 338,000 | 738 |
| 2000-03-23 | 749 | 761 | 742 | 754 | 764,000 | 754 |
| 2000-03-22 | 729 | 750 | 716 | 740 | 633,000 | 740 |
| 2000-03-21 | 740 | 740 | 705 | 715 | 316,000 | 715 |
| 2000-03-17 | 740 | 748 | 735 | 748 | 314,000 | 748 |
| 2000-03-16 | 740 | 740 | 711 | 730 | 511,000 | 730 |
| 2000-03-15 | 730 | 743 | 725 | 733 | 663,000 | 733 |
| 2000-03-14 | 740 | 748 | 720 | 720 | 1,091,000 | 720 |
| 2000-03-13 | 730 | 738 | 721 | 730 | 377,000 | 730 |
| 2000-03-10 | 693 | 730 | 693 | 730 | 911,000 | 730 |
| 2000-03-09 | 700 | 711 | 685 | 693 | 872,000 | 693 |
| 2000-03-08 | 710 | 710 | 691 | 692 | 537,000 | 692 |
| 2000-03-07 | 710 | 718 | 710 | 712 | 353,000 | 712 |
| 2000-03-06 | 707 | 713 | 701 | 708 | 415,000 | 708 |
| 2000-03-03 | 710 | 721 | 710 | 712 | 461,000 | 712 |
| 2000-03-02 | 700 | 740 | 700 | 721 | 260,000 | 721 |
| 2000-03-01 | 749 | 750 | 729 | 730 | 170,000 | 730 |
| 2000-02-29 | 729 | 770 | 725 | 740 | 281,000 | 740 |
| 2000-02-28 | 771 | 771 | 715 | 721 | 299,000 | 721 |
| 2000-02-25 | 741 | 790 | 741 | 790 | 349,000 | 790 |
| 2000-02-24 | 772 | 772 | 745 | 745 | 196,000 | 745 |
| 2000-02-23 | 759 | 759 | 725 | 725 | 509,000 | 725 |
| 2000-02-22 | 696 | 761 | 694 | 759 | 1,174,000 | 759 |
| 2000-02-21 | 690 | 694 | 656 | 666 | 1,553,000 | 666 |
| 2000-02-18 | 720 | 733 | 695 | 695 | 630,000 | 695 |
| 2000-02-17 | 697 | 710 | 693 | 710 | 603,000 | 710 |
| 2000-02-16 | 700 | 700 | 690 | 700 | 881,000 | 700 |
| 2000-02-15 | 720 | 720 | 700 | 715 | 551,000 | 715 |
| 2000-02-14 | 715 | 729 | 701 | 720 | 525,000 | 720 |
| 2000-02-10 | 730 | 735 | 700 | 715 | 1,224,000 | 715 |
| 2000-02-09 | 749 | 776 | 745 | 745 | 493,000 | 745 |
| 2000-02-08 | 749 | 766 | 735 | 749 | 566,000 | 749 |
| 2000-02-07 | 750 | 757 | 740 | 740 | 469,000 | 740 |
| 2000-02-04 | 776 | 777 | 740 | 740 | 368,000 | 740 |
| 2000-02-03 | 780 | 790 | 777 | 777 | 233,000 | 777 |
| 2000-02-02 | 799 | 799 | 786 | 786 | 156,000 | 786 |
| 2000-02-01 | 800 | 800 | 785 | 789 | 325,000 | 789 |
| 2000-01-31 | 790 | 818 | 784 | 817 | 418,000 | 817 |
| 2000-01-28 | 815 | 815 | 793 | 793 | 318,000 | 793 |
| 2000-01-27 | 822 | 825 | 800 | 810 | 419,000 | 810 |
| 2000-01-26 | 869 | 870 | 821 | 822 | 382,000 | 822 |
| 2000-01-25 | 881 | 881 | 866 | 869 | 286,000 | 869 |
| 2000-01-24 | 874 | 890 | 862 | 885 | 281,000 | 885 |
| 2000-01-21 | 910 | 910 | 870 | 887 | 336,000 | 887 |
| 2000-01-20 | 900 | 918 | 889 | 900 | 762,000 | 900 |
| 2000-01-19 | 871 | 890 | 865 | 890 | 333,000 | 890 |
| 2000-01-18 | 855 | 885 | 840 | 881 | 609,000 | 881 |
| 2000-01-17 | 843 | 901 | 824 | 885 | 1,838,000 | 885 |
| 2000-01-14 | 733 | 803 | 733 | 803 | 1,589,000 | 803 |
| 2000-01-13 | 700 | 709 | 700 | 703 | 456,000 | 703 |
| 2000-01-12 | 730 | 730 | 697 | 697 | 312,000 | 697 |
| 2000-01-11 | 711 | 730 | 711 | 730 | 603,000 | 730 |
| 2000-01-07 | 690 | 710 | 685 | 705 | 354,000 | 705 |
| 2000-01-06 | 680 | 694 | 680 | 684 | 606,000 | 684 |
| 2000-01-05 | 690 | 700 | 673 | 686 | 582,000 | 686 |
| 2000-01-04 | 704 | 712 | 701 | 702 | 236,000 | 702 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
