8233 (株)高島屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 760 | 784 | 750 | 773 | 254,000 | 773 |
| 2001-12-27 | 751 | 760 | 746 | 760 | 315,000 | 760 |
| 2001-12-26 | 759 | 772 | 748 | 761 | 603,000 | 761 |
| 2001-12-25 | 743 | 762 | 733 | 759 | 498,000 | 759 |
| 2001-12-21 | 730 | 745 | 725 | 745 | 490,000 | 745 |
| 2001-12-20 | 739 | 739 | 720 | 720 | 815,000 | 720 |
| 2001-12-19 | 743 | 753 | 740 | 749 | 275,000 | 749 |
| 2001-12-18 | 731 | 760 | 731 | 753 | 552,000 | 753 |
| 2001-12-17 | 744 | 744 | 723 | 735 | 403,000 | 735 |
| 2001-12-14 | 739 | 759 | 726 | 745 | 3,796,000 | 745 |
| 2001-12-13 | 748 | 749 | 728 | 739 | 778,000 | 739 |
| 2001-12-12 | 738 | 786 | 738 | 778 | 635,000 | 778 |
| 2001-12-11 | 741 | 746 | 738 | 738 | 262,000 | 738 |
| 2001-12-10 | 762 | 763 | 736 | 738 | 546,000 | 738 |
| 2001-12-07 | 775 | 780 | 754 | 762 | 296,000 | 762 |
| 2001-12-06 | 795 | 798 | 760 | 793 | 745,000 | 793 |
| 2001-12-05 | 779 | 795 | 776 | 795 | 1,181,000 | 795 |
| 2001-12-04 | 751 | 770 | 751 | 770 | 817,000 | 770 |
| 2001-12-03 | 777 | 790 | 730 | 741 | 1,293,000 | 741 |
| 2001-11-30 | 782 | 789 | 765 | 777 | 360,000 | 777 |
| 2001-11-29 | 770 | 793 | 767 | 781 | 665,000 | 781 |
| 2001-11-28 | 781 | 791 | 770 | 770 | 417,000 | 770 |
| 2001-11-27 | 790 | 800 | 780 | 780 | 1,040,000 | 780 |
| 2001-11-26 | 783 | 797 | 781 | 797 | 882,000 | 797 |
| 2001-11-22 | 764 | 779 | 761 | 773 | 900,000 | 773 |
| 2001-11-21 | 778 | 800 | 778 | 784 | 596,000 | 784 |
| 2001-11-20 | 779 | 795 | 775 | 782 | 900,000 | 782 |
| 2001-11-19 | 780 | 804 | 770 | 799 | 477,000 | 799 |
| 2001-11-16 | 799 | 810 | 780 | 780 | 589,000 | 780 |
| 2001-11-15 | 786 | 808 | 779 | 808 | 680,000 | 808 |
| 2001-11-14 | 784 | 785 | 776 | 781 | 893,000 | 781 |
| 2001-11-13 | 763 | 774 | 762 | 773 | 630,000 | 773 |
| 2001-11-12 | 783 | 791 | 776 | 779 | 452,000 | 779 |
| 2001-11-09 | 796 | 796 | 760 | 778 | 2,136,000 | 778 |
| 2001-11-08 | 811 | 817 | 793 | 806 | 707,000 | 806 |
| 2001-11-07 | 845 | 849 | 810 | 814 | 691,000 | 814 |
| 2001-11-06 | 839 | 843 | 830 | 835 | 308,000 | 835 |
| 2001-11-05 | 850 | 850 | 824 | 830 | 249,000 | 830 |
| 2001-11-02 | 876 | 876 | 834 | 840 | 328,000 | 840 |
| 2001-11-01 | 870 | 870 | 841 | 856 | 292,000 | 856 |
| 2001-10-31 | 855 | 880 | 855 | 860 | 414,000 | 860 |
| 2001-10-30 | 848 | 862 | 841 | 859 | 421,000 | 859 |
| 2001-10-29 | 880 | 880 | 857 | 857 | 245,000 | 857 |
| 2001-10-26 | 900 | 903 | 877 | 889 | 548,000 | 889 |
| 2001-10-25 | 883 | 905 | 883 | 894 | 387,000 | 894 |
| 2001-10-24 | 885 | 910 | 882 | 882 | 760,000 | 882 |
| 2001-10-23 | 867 | 880 | 860 | 876 | 495,000 | 876 |
| 2001-10-22 | 857 | 865 | 847 | 856 | 464,000 | 856 |
| 2001-10-19 | 847 | 861 | 840 | 847 | 1,069,000 | 847 |
| 2001-10-18 | 830 | 834 | 823 | 827 | 236,000 | 827 |
| 2001-10-17 | 820 | 845 | 813 | 840 | 338,000 | 840 |
| 2001-10-16 | 827 | 845 | 818 | 837 | 407,000 | 837 |
| 2001-10-15 | 823 | 830 | 815 | 817 | 225,000 | 817 |
| 2001-10-12 | 837 | 837 | 799 | 823 | 1,247,000 | 823 |
| 2001-10-11 | 829 | 831 | 814 | 819 | 420,000 | 819 |
| 2001-10-10 | 812 | 831 | 812 | 819 | 627,000 | 819 |
| 2001-10-09 | 796 | 812 | 786 | 812 | 243,000 | 812 |
| 2001-10-05 | 812 | 823 | 801 | 816 | 374,000 | 816 |
| 2001-10-04 | 830 | 831 | 810 | 817 | 532,000 | 817 |
| 2001-10-03 | 837 | 837 | 800 | 800 | 613,000 | 800 |
| 2001-10-02 | 789 | 815 | 773 | 813 | 438,000 | 813 |
| 2001-10-01 | 768 | 799 | 745 | 790 | 573,000 | 790 |
| 2001-09-28 | 767 | 789 | 764 | 768 | 774,000 | 768 |
| 2001-09-27 | 732 | 749 | 730 | 747 | 395,000 | 747 |
| 2001-09-26 | 733 | 738 | 722 | 725 | 371,000 | 725 |
| 2001-09-25 | 750 | 750 | 710 | 713 | 218,000 | 713 |
| 2001-09-21 | 713 | 717 | 700 | 711 | 732,000 | 711 |
| 2001-09-20 | 740 | 745 | 719 | 743 | 571,000 | 743 |
| 2001-09-19 | 743 | 790 | 740 | 741 | 459,000 | 741 |
| 2001-09-18 | 791 | 791 | 737 | 753 | 553,000 | 753 |
| 2001-09-17 | 741 | 760 | 730 | 741 | 344,000 | 741 |
| 2001-09-14 | 720 | 776 | 720 | 776 | 1,516,000 | 776 |
| 2001-09-13 | 715 | 739 | 705 | 730 | 561,000 | 730 |
| 2001-09-12 | 724 | 750 | 714 | 714 | 434,000 | 714 |
| 2001-09-11 | 780 | 780 | 755 | 764 | 472,000 | 764 |
| 2001-09-10 | 791 | 807 | 780 | 790 | 758,000 | 790 |
| 2001-09-07 | 807 | 807 | 780 | 791 | 562,000 | 791 |
| 2001-09-06 | 821 | 835 | 803 | 817 | 414,000 | 817 |
| 2001-09-05 | 827 | 832 | 813 | 818 | 464,000 | 818 |
| 2001-09-04 | 810 | 830 | 810 | 827 | 828,000 | 827 |
| 2001-09-03 | 820 | 850 | 810 | 816 | 1,144,000 | 816 |
| 2001-08-31 | 812 | 828 | 774 | 809 | 1,404,000 | 809 |
| 2001-08-30 | 846 | 850 | 792 | 814 | 2,116,000 | 814 |
| 2001-08-29 | 904 | 904 | 865 | 874 | 1,816,000 | 874 |
| 2001-08-28 | 941 | 965 | 925 | 944 | 1,947,000 | 944 |
| 2001-08-27 | 945 | 945 | 931 | 936 | 434,000 | 936 |
| 2001-08-24 | 940 | 950 | 925 | 933 | 593,000 | 933 |
| 2001-08-23 | 939 | 940 | 910 | 925 | 496,000 | 925 |
| 2001-08-22 | 924 | 940 | 923 | 934 | 656,000 | 934 |
| 2001-08-21 | 929 | 939 | 905 | 914 | 737,000 | 914 |
| 2001-08-20 | 925 | 935 | 921 | 929 | 401,000 | 929 |
| 2001-08-17 | 943 | 955 | 930 | 935 | 433,000 | 935 |
| 2001-08-16 | 927 | 940 | 920 | 933 | 550,000 | 933 |
| 2001-08-15 | 961 | 969 | 948 | 957 | 565,000 | 957 |
| 2001-08-14 | 943 | 970 | 940 | 951 | 967,000 | 951 |
| 2001-08-13 | 935 | 959 | 932 | 943 | 869,000 | 943 |
| 2001-08-10 | 935 | 936 | 910 | 924 | 1,128,000 | 924 |
| 2001-08-09 | 945 | 957 | 931 | 942 | 559,000 | 942 |
| 2001-08-08 | 955 | 964 | 937 | 944 | 923,000 | 944 |
| 2001-08-07 | 963 | 990 | 962 | 985 | 1,236,000 | 985 |
| 2001-08-06 | 955 | 974 | 954 | 963 | 1,078,000 | 963 |
| 2001-08-03 | 935 | 966 | 933 | 951 | 1,714,000 | 951 |
| 2001-08-02 | 936 | 943 | 925 | 935 | 1,560,000 | 935 |
| 2001-08-01 | 939 | 939 | 900 | 916 | 866,000 | 916 |
| 2001-07-31 | 935 | 942 | 931 | 939 | 1,089,000 | 939 |
| 2001-07-30 | 930 | 945 | 928 | 936 | 1,746,000 | 936 |
| 2001-07-27 | 925 | 930 | 909 | 926 | 622,000 | 926 |
| 2001-07-26 | 919 | 929 | 907 | 916 | 768,000 | 916 |
| 2001-07-25 | 900 | 911 | 885 | 909 | 876,000 | 909 |
| 2001-07-24 | 881 | 915 | 880 | 896 | 727,000 | 896 |
| 2001-07-23 | 919 | 919 | 880 | 896 | 897,000 | 896 |
| 2001-07-19 | 925 | 927 | 914 | 917 | 721,000 | 917 |
| 2001-07-18 | 917 | 918 | 880 | 905 | 974,000 | 905 |
| 2001-07-17 | 910 | 913 | 887 | 909 | 2,049,000 | 909 |
| 2001-07-16 | 923 | 928 | 912 | 917 | 930,000 | 917 |
| 2001-07-13 | 935 | 936 | 913 | 913 | 3,911,000 | 913 |
| 2001-07-12 | 898 | 915 | 890 | 905 | 1,261,000 | 905 |
| 2001-07-11 | 864 | 875 | 863 | 868 | 722,000 | 868 |
| 2001-07-10 | 871 | 881 | 856 | 872 | 611,000 | 872 |
| 2001-07-09 | 857 | 879 | 856 | 871 | 564,000 | 871 |
| 2001-07-06 | 892 | 892 | 874 | 877 | 758,000 | 877 |
| 2001-07-05 | 904 | 914 | 897 | 911 | 470,000 | 911 |
| 2001-07-04 | 884 | 894 | 875 | 894 | 350,000 | 894 |
| 2001-07-03 | 876 | 909 | 876 | 884 | 406,000 | 884 |
| 2001-07-02 | 874 | 892 | 859 | 865 | 594,000 | 865 |
| 2001-06-29 | 873 | 893 | 864 | 870 | 1,215,000 | 870 |
| 2001-06-28 | 888 | 910 | 865 | 871 | 833,000 | 871 |
| 2001-06-27 | 896 | 910 | 890 | 898 | 570,000 | 898 |
| 2001-06-26 | 900 | 909 | 880 | 903 | 633,000 | 903 |
| 2001-06-25 | 905 | 909 | 887 | 900 | 762,000 | 900 |
| 2001-06-22 | 912 | 913 | 877 | 905 | 840,000 | 905 |
| 2001-06-21 | 880 | 919 | 863 | 913 | 592,000 | 913 |
| 2001-06-20 | 865 | 880 | 855 | 870 | 433,000 | 870 |
| 2001-06-19 | 873 | 914 | 865 | 874 | 1,223,000 | 874 |
| 2001-06-18 | 920 | 920 | 882 | 882 | 841,000 | 882 |
| 2001-06-15 | 882 | 920 | 875 | 920 | 1,454,000 | 920 |
| 2001-06-14 | 850 | 884 | 846 | 872 | 644,000 | 872 |
| 2001-06-13 | 863 | 875 | 855 | 860 | 851,000 | 860 |
| 2001-06-12 | 880 | 890 | 843 | 843 | 581,000 | 843 |
| 2001-06-11 | 900 | 910 | 885 | 890 | 703,000 | 890 |
| 2001-06-08 | 876 | 893 | 871 | 890 | 3,203,000 | 890 |
| 2001-06-07 | 870 | 879 | 848 | 870 | 514,000 | 870 |
| 2001-06-06 | 854 | 867 | 841 | 863 | 622,000 | 863 |
| 2001-06-05 | 854 | 869 | 849 | 864 | 916,000 | 864 |
| 2001-06-04 | 830 | 847 | 825 | 844 | 277,000 | 844 |
| 2001-06-01 | 841 | 848 | 814 | 820 | 586,000 | 820 |
| 2001-05-31 | 865 | 866 | 831 | 837 | 736,000 | 837 |
| 2001-05-30 | 870 | 870 | 858 | 866 | 452,000 | 866 |
| 2001-05-29 | 886 | 900 | 880 | 885 | 198,000 | 885 |
| 2001-05-28 | 890 | 905 | 890 | 896 | 392,000 | 896 |
| 2001-05-25 | 900 | 915 | 890 | 890 | 335,000 | 890 |
| 2001-05-24 | 889 | 900 | 883 | 894 | 642,000 | 894 |
| 2001-05-23 | 890 | 902 | 881 | 888 | 840,000 | 888 |
| 2001-05-22 | 905 | 910 | 890 | 895 | 541,000 | 895 |
| 2001-05-21 | 908 | 920 | 893 | 900 | 949,000 | 900 |
| 2001-05-18 | 928 | 931 | 910 | 915 | 1,092,000 | 915 |
| 2001-05-17 | 897 | 916 | 885 | 908 | 900,000 | 908 |
| 2001-05-16 | 887 | 924 | 880 | 889 | 1,290,000 | 889 |
| 2001-05-15 | 900 | 904 | 883 | 883 | 799,000 | 883 |
| 2001-05-14 | 910 | 916 | 897 | 910 | 841,000 | 910 |
| 2001-05-11 | 926 | 942 | 915 | 915 | 1,468,000 | 915 |
| 2001-05-10 | 946 | 949 | 934 | 936 | 806,000 | 936 |
| 2001-05-09 | 920 | 959 | 920 | 954 | 2,991,000 | 954 |
| 2001-05-08 | 900 | 906 | 880 | 900 | 1,505,000 | 900 |
| 2001-05-07 | 877 | 892 | 860 | 887 | 691,000 | 887 |
| 2001-05-02 | 895 | 895 | 873 | 877 | 1,251,000 | 877 |
| 2001-05-01 | 895 | 896 | 880 | 896 | 639,000 | 896 |
| 2001-04-27 | 866 | 879 | 850 | 875 | 1,044,000 | 875 |
| 2001-04-26 | 873 | 894 | 865 | 865 | 865,000 | 865 |
| 2001-04-25 | 861 | 877 | 859 | 867 | 604,000 | 867 |
| 2001-04-24 | 882 | 882 | 859 | 864 | 912,000 | 864 |
| 2001-04-23 | 901 | 905 | 875 | 885 | 818,000 | 885 |
| 2001-04-20 | 903 | 919 | 899 | 911 | 756,000 | 911 |
| 2001-04-19 | 931 | 934 | 896 | 897 | 1,058,000 | 897 |
| 2001-04-18 | 885 | 950 | 885 | 941 | 1,340,000 | 941 |
| 2001-04-17 | 930 | 930 | 884 | 884 | 819,000 | 884 |
| 2001-04-16 | 937 | 965 | 935 | 940 | 659,000 | 940 |
| 2001-04-13 | 930 | 944 | 921 | 935 | 1,009,000 | 935 |
| 2001-04-12 | 920 | 958 | 885 | 920 | 531,000 | 920 |
| 2001-04-11 | 905 | 950 | 850 | 916 | 746,000 | 916 |
| 2001-04-10 | 937 | 937 | 881 | 895 | 774,000 | 895 |
| 2001-04-09 | 969 | 969 | 921 | 937 | 647,000 | 937 |
| 2001-04-06 | 991 | 993 | 960 | 979 | 967,000 | 979 |
| 2001-04-05 | 963 | 998 | 963 | 985 | 1,128,000 | 985 |
| 2001-04-04 | 921 | 960 | 912 | 960 | 943,000 | 960 |
| 2001-04-03 | 921 | 958 | 921 | 931 | 577,000 | 931 |
| 2001-04-02 | 928 | 935 | 907 | 921 | 684,000 | 921 |
| 2001-03-30 | 911 | 944 | 910 | 918 | 814,000 | 918 |
| 2001-03-29 | 929 | 940 | 900 | 901 | 1,107,000 | 901 |
| 2001-03-28 | 944 | 951 | 935 | 949 | 1,668,000 | 949 |
| 2001-03-27 | 948 | 954 | 930 | 934 | 3,267,000 | 934 |
| 2001-03-26 | 926 | 975 | 924 | 965 | 9,757,000 | 965 |
| 2001-03-23 | 893 | 920 | 893 | 916 | 1,146,000 | 916 |
| 2001-03-22 | 930 | 945 | 900 | 903 | 1,415,000 | 903 |
| 2001-03-21 | 897 | 988 | 897 | 950 | 2,183,000 | 950 |
| 2001-03-19 | 850 | 888 | 843 | 888 | 686,000 | 888 |
| 2001-03-16 | 840 | 871 | 833 | 855 | 679,000 | 855 |
| 2001-03-15 | 811 | 845 | 810 | 845 | 578,000 | 845 |
| 2001-03-14 | 826 | 840 | 820 | 821 | 552,000 | 821 |
| 2001-03-13 | 840 | 847 | 826 | 826 | 981,000 | 826 |
| 2001-03-12 | 875 | 894 | 861 | 877 | 4,005,000 | 877 |
| 2001-03-09 | 810 | 825 | 800 | 825 | 852,000 | 825 |
| 2001-03-08 | 810 | 819 | 807 | 815 | 239,000 | 815 |
| 2001-03-07 | 805 | 820 | 805 | 820 | 350,000 | 820 |
| 2001-03-06 | 811 | 815 | 792 | 812 | 313,000 | 812 |
| 2001-03-05 | 817 | 825 | 810 | 821 | 426,000 | 821 |
| 2001-03-02 | 790 | 810 | 790 | 807 | 334,000 | 807 |
| 2001-03-01 | 790 | 805 | 786 | 803 | 358,000 | 803 |
| 2001-02-28 | 810 | 812 | 800 | 800 | 415,000 | 800 |
| 2001-02-27 | 810 | 834 | 805 | 830 | 1,165,000 | 830 |
| 2001-02-26 | 789 | 810 | 789 | 800 | 571,000 | 800 |
| 2001-02-23 | 764 | 790 | 764 | 779 | 546,000 | 779 |
| 2001-02-22 | 784 | 792 | 780 | 782 | 1,060,000 | 782 |
| 2001-02-21 | 756 | 781 | 756 | 774 | 802,000 | 774 |
| 2001-02-20 | 753 | 770 | 753 | 765 | 611,000 | 765 |
| 2001-02-19 | 755 | 760 | 752 | 755 | 705,000 | 755 |
| 2001-02-16 | 756 | 756 | 752 | 754 | 450,000 | 754 |
| 2001-02-15 | 756 | 775 | 756 | 775 | 388,000 | 775 |
| 2001-02-14 | 747 | 755 | 746 | 755 | 265,000 | 755 |
| 2001-02-13 | 753 | 755 | 745 | 747 | 287,000 | 747 |
| 2001-02-09 | 755 | 770 | 754 | 765 | 409,000 | 765 |
| 2001-02-08 | 752 | 756 | 750 | 752 | 268,000 | 752 |
| 2001-02-07 | 745 | 765 | 745 | 765 | 406,000 | 765 |
| 2001-02-06 | 750 | 763 | 742 | 746 | 411,000 | 746 |
| 2001-02-05 | 755 | 765 | 753 | 757 | 361,000 | 757 |
| 2001-02-02 | 775 | 775 | 760 | 775 | 244,000 | 775 |
| 2001-02-01 | 756 | 775 | 755 | 775 | 404,000 | 775 |
| 2001-01-31 | 786 | 788 | 763 | 770 | 315,000 | 770 |
| 2001-01-30 | 777 | 790 | 770 | 790 | 374,000 | 790 |
| 2001-01-29 | 753 | 773 | 753 | 760 | 449,000 | 760 |
| 2001-01-26 | 788 | 788 | 777 | 783 | 561,000 | 783 |
| 2001-01-25 | 795 | 799 | 775 | 788 | 155,000 | 788 |
| 2001-01-24 | 800 | 800 | 780 | 785 | 189,000 | 785 |
| 2001-01-23 | 798 | 803 | 794 | 800 | 277,000 | 800 |
| 2001-01-22 | 778 | 792 | 773 | 792 | 339,000 | 792 |
| 2001-01-19 | 773 | 798 | 772 | 783 | 236,000 | 783 |
| 2001-01-18 | 770 | 784 | 755 | 773 | 125,000 | 773 |
| 2001-01-17 | 780 | 780 | 750 | 770 | 122,000 | 770 |
| 2001-01-16 | 750 | 780 | 747 | 780 | 388,000 | 780 |
| 2001-01-15 | 735 | 745 | 735 | 740 | 193,000 | 740 |
| 2001-01-12 | 736 | 751 | 735 | 735 | 173,000 | 735 |
| 2001-01-11 | 770 | 778 | 718 | 735 | 337,000 | 735 |
| 2001-01-10 | 769 | 770 | 760 | 761 | 194,000 | 761 |
| 2001-01-09 | 776 | 776 | 755 | 768 | 155,000 | 768 |
| 2001-01-05 | 772 | 781 | 772 | 776 | 253,000 | 776 |
| 2001-01-04 | 777 | 780 | 762 | 762 | 161,000 | 762 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
