8233 (株)高島屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 454 | 465 | 447 | 465 | 437,000 | 465 |
| 2002-12-27 | 444 | 459 | 439 | 459 | 579,000 | 459 |
| 2002-12-26 | 436 | 447 | 432 | 439 | 583,000 | 439 |
| 2002-12-25 | 430 | 436 | 430 | 431 | 549,000 | 431 |
| 2002-12-24 | 429 | 437 | 420 | 424 | 640,000 | 424 |
| 2002-12-20 | 411 | 423 | 410 | 422 | 695,000 | 422 |
| 2002-12-19 | 408 | 413 | 404 | 407 | 580,000 | 407 |
| 2002-12-18 | 420 | 420 | 404 | 407 | 586,000 | 407 |
| 2002-12-17 | 416 | 429 | 416 | 427 | 562,000 | 427 |
| 2002-12-16 | 420 | 435 | 411 | 411 | 701,000 | 411 |
| 2002-12-13 | 435 | 441 | 419 | 420 | 2,160,000 | 420 |
| 2002-12-12 | 455 | 460 | 439 | 440 | 696,000 | 440 |
| 2002-12-11 | 464 | 465 | 455 | 455 | 757,000 | 455 |
| 2002-12-10 | 460 | 474 | 458 | 463 | 1,241,000 | 463 |
| 2002-12-09 | 453 | 458 | 452 | 458 | 411,000 | 458 |
| 2002-12-06 | 452 | 456 | 445 | 453 | 638,000 | 453 |
| 2002-12-05 | 466 | 475 | 462 | 466 | 937,000 | 466 |
| 2002-12-04 | 450 | 465 | 444 | 465 | 1,219,000 | 465 |
| 2002-12-03 | 462 | 463 | 449 | 455 | 700,000 | 455 |
| 2002-12-02 | 470 | 470 | 450 | 463 | 941,000 | 463 |
| 2002-11-29 | 467 | 482 | 463 | 476 | 557,000 | 476 |
| 2002-11-28 | 474 | 479 | 467 | 475 | 778,000 | 475 |
| 2002-11-27 | 447 | 471 | 446 | 464 | 732,000 | 464 |
| 2002-11-26 | 458 | 458 | 440 | 448 | 948,000 | 448 |
| 2002-11-25 | 432 | 463 | 431 | 457 | 1,189,000 | 457 |
| 2002-11-22 | 429 | 439 | 428 | 432 | 2,345,000 | 432 |
| 2002-11-21 | 425 | 428 | 420 | 424 | 1,948,000 | 424 |
| 2002-11-20 | 404 | 425 | 397 | 412 | 1,552,000 | 412 |
| 2002-11-19 | 408 | 410 | 387 | 399 | 1,176,000 | 399 |
| 2002-11-18 | 448 | 448 | 407 | 418 | 766,000 | 418 |
| 2002-11-15 | 447 | 459 | 438 | 438 | 577,000 | 438 |
| 2002-11-14 | 460 | 463 | 438 | 446 | 1,204,000 | 446 |
| 2002-11-13 | 486 | 486 | 467 | 470 | 677,000 | 470 |
| 2002-11-12 | 490 | 500 | 488 | 489 | 603,000 | 489 |
| 2002-11-11 | 498 | 498 | 486 | 495 | 755,000 | 495 |
| 2002-11-08 | 523 | 525 | 502 | 503 | 1,668,000 | 503 |
| 2002-11-07 | 524 | 524 | 520 | 523 | 571,000 | 523 |
| 2002-11-06 | 518 | 538 | 514 | 516 | 836,000 | 516 |
| 2002-11-05 | 506 | 508 | 500 | 508 | 601,000 | 508 |
| 2002-11-01 | 502 | 509 | 496 | 500 | 804,000 | 500 |
| 2002-10-31 | 533 | 533 | 506 | 512 | 1,033,000 | 512 |
| 2002-10-30 | 531 | 544 | 529 | 531 | 651,000 | 531 |
| 2002-10-29 | 538 | 544 | 530 | 538 | 329,000 | 538 |
| 2002-10-28 | 531 | 535 | 522 | 528 | 615,000 | 528 |
| 2002-10-25 | 529 | 542 | 529 | 535 | 409,000 | 535 |
| 2002-10-24 | 545 | 546 | 527 | 530 | 482,000 | 530 |
| 2002-10-23 | 543 | 562 | 542 | 549 | 671,000 | 549 |
| 2002-10-22 | 577 | 577 | 542 | 542 | 1,156,000 | 542 |
| 2002-10-21 | 593 | 595 | 575 | 577 | 878,000 | 577 |
| 2002-10-18 | 605 | 612 | 585 | 585 | 1,153,000 | 585 |
| 2002-10-17 | 602 | 620 | 602 | 608 | 422,000 | 608 |
| 2002-10-16 | 621 | 621 | 601 | 603 | 438,000 | 603 |
| 2002-10-15 | 604 | 617 | 600 | 601 | 288,000 | 601 |
| 2002-10-11 | 590 | 605 | 588 | 591 | 818,000 | 591 |
| 2002-10-10 | 602 | 606 | 578 | 590 | 714,000 | 590 |
| 2002-10-09 | 622 | 622 | 595 | 600 | 618,000 | 600 |
| 2002-10-08 | 630 | 643 | 620 | 627 | 994,000 | 627 |
| 2002-10-07 | 621 | 626 | 600 | 625 | 844,000 | 625 |
| 2002-10-04 | 620 | 634 | 616 | 631 | 680,000 | 631 |
| 2002-10-03 | 623 | 635 | 619 | 620 | 474,000 | 620 |
| 2002-10-02 | 640 | 641 | 620 | 621 | 403,000 | 621 |
| 2002-10-01 | 647 | 652 | 635 | 640 | 819,000 | 640 |
| 2002-09-30 | 660 | 683 | 659 | 677 | 1,089,000 | 677 |
| 2002-09-27 | 662 | 674 | 650 | 661 | 499,000 | 661 |
| 2002-09-26 | 653 | 660 | 642 | 654 | 439,000 | 654 |
| 2002-09-25 | 629 | 646 | 625 | 639 | 564,000 | 639 |
| 2002-09-24 | 637 | 645 | 627 | 645 | 652,000 | 645 |
| 2002-09-20 | 653 | 679 | 645 | 650 | 847,000 | 650 |
| 2002-09-19 | 653 | 665 | 646 | 653 | 1,067,000 | 653 |
| 2002-09-18 | 648 | 648 | 624 | 642 | 865,000 | 642 |
| 2002-09-17 | 607 | 650 | 607 | 647 | 987,000 | 647 |
| 2002-09-13 | 587 | 617 | 587 | 617 | 3,553,000 | 617 |
| 2002-09-12 | 622 | 622 | 612 | 617 | 532,000 | 617 |
| 2002-09-11 | 631 | 637 | 619 | 622 | 753,000 | 622 |
| 2002-09-10 | 627 | 648 | 627 | 641 | 863,000 | 641 |
| 2002-09-09 | 618 | 627 | 615 | 627 | 787,000 | 627 |
| 2002-09-06 | 623 | 625 | 615 | 620 | 1,050,000 | 620 |
| 2002-09-05 | 619 | 632 | 617 | 624 | 987,000 | 624 |
| 2002-09-04 | 636 | 647 | 628 | 629 | 650,000 | 629 |
| 2002-09-03 | 662 | 670 | 637 | 637 | 631,000 | 637 |
| 2002-09-02 | 676 | 676 | 660 | 662 | 425,000 | 662 |
| 2002-08-30 | 685 | 685 | 660 | 676 | 732,000 | 676 |
| 2002-08-29 | 670 | 676 | 668 | 675 | 505,000 | 675 |
| 2002-08-28 | 696 | 697 | 678 | 685 | 510,000 | 685 |
| 2002-08-27 | 688 | 688 | 680 | 686 | 413,000 | 686 |
| 2002-08-26 | 686 | 699 | 680 | 693 | 641,000 | 693 |
| 2002-08-23 | 673 | 685 | 668 | 676 | 550,000 | 676 |
| 2002-08-22 | 669 | 682 | 661 | 679 | 708,000 | 679 |
| 2002-08-21 | 674 | 678 | 665 | 668 | 675,000 | 668 |
| 2002-08-20 | 680 | 684 | 665 | 670 | 458,000 | 670 |
| 2002-08-19 | 690 | 690 | 660 | 672 | 730,000 | 672 |
| 2002-08-16 | 684 | 684 | 674 | 680 | 412,000 | 680 |
| 2002-08-15 | 672 | 685 | 670 | 674 | 514,000 | 674 |
| 2002-08-14 | 665 | 670 | 658 | 668 | 1,436,000 | 668 |
| 2002-08-13 | 668 | 680 | 666 | 679 | 444,000 | 679 |
| 2002-08-12 | 705 | 706 | 683 | 684 | 567,000 | 684 |
| 2002-08-09 | 679 | 707 | 679 | 705 | 1,489,000 | 705 |
| 2002-08-08 | 670 | 685 | 670 | 678 | 1,455,000 | 678 |
| 2002-08-07 | 669 | 676 | 655 | 674 | 1,274,000 | 674 |
| 2002-08-06 | 683 | 683 | 650 | 659 | 1,582,000 | 659 |
| 2002-08-05 | 665 | 680 | 665 | 675 | 437,000 | 675 |
| 2002-08-02 | 661 | 676 | 660 | 670 | 619,000 | 670 |
| 2002-08-01 | 675 | 675 | 661 | 666 | 675,000 | 666 |
| 2002-07-31 | 669 | 672 | 662 | 665 | 868,000 | 665 |
| 2002-07-30 | 667 | 671 | 662 | 669 | 858,000 | 669 |
| 2002-07-29 | 670 | 670 | 652 | 662 | 969,000 | 662 |
| 2002-07-26 | 653 | 654 | 642 | 651 | 1,267,000 | 651 |
| 2002-07-25 | 662 | 666 | 651 | 653 | 1,156,000 | 653 |
| 2002-07-24 | 671 | 674 | 650 | 650 | 959,000 | 650 |
| 2002-07-23 | 672 | 679 | 665 | 673 | 649,000 | 673 |
| 2002-07-22 | 676 | 685 | 672 | 672 | 652,000 | 672 |
| 2002-07-19 | 684 | 700 | 676 | 680 | 920,000 | 680 |
| 2002-07-18 | 684 | 709 | 682 | 704 | 1,778,000 | 704 |
| 2002-07-17 | 700 | 709 | 690 | 706 | 695,000 | 706 |
| 2002-07-16 | 701 | 707 | 700 | 700 | 639,000 | 700 |
| 2002-07-15 | 710 | 715 | 699 | 700 | 331,000 | 700 |
| 2002-07-12 | 728 | 728 | 712 | 720 | 855,000 | 720 |
| 2002-07-11 | 718 | 718 | 703 | 710 | 614,000 | 710 |
| 2002-07-10 | 739 | 739 | 717 | 725 | 698,000 | 725 |
| 2002-07-09 | 729 | 740 | 721 | 740 | 700,000 | 740 |
| 2002-07-08 | 727 | 731 | 716 | 720 | 673,000 | 720 |
| 2002-07-05 | 714 | 727 | 707 | 717 | 743,000 | 717 |
| 2002-07-04 | 717 | 720 | 701 | 710 | 320,000 | 710 |
| 2002-07-03 | 695 | 725 | 685 | 717 | 622,000 | 717 |
| 2002-07-02 | 690 | 698 | 680 | 696 | 482,000 | 696 |
| 2002-07-01 | 702 | 710 | 690 | 698 | 475,000 | 698 |
| 2002-06-28 | 681 | 700 | 673 | 698 | 590,000 | 698 |
| 2002-06-27 | 680 | 684 | 660 | 671 | 948,000 | 671 |
| 2002-06-26 | 702 | 702 | 678 | 681 | 937,000 | 681 |
| 2002-06-25 | 686 | 709 | 685 | 702 | 685,000 | 702 |
| 2002-06-24 | 689 | 696 | 684 | 695 | 510,000 | 695 |
| 2002-06-21 | 693 | 701 | 689 | 699 | 623,000 | 699 |
| 2002-06-20 | 698 | 705 | 692 | 701 | 913,000 | 701 |
| 2002-06-19 | 715 | 715 | 688 | 693 | 1,011,000 | 693 |
| 2002-06-18 | 731 | 731 | 712 | 720 | 792,000 | 720 |
| 2002-06-17 | 723 | 731 | 714 | 721 | 1,939,000 | 721 |
| 2002-06-14 | 738 | 738 | 711 | 713 | 3,394,000 | 713 |
| 2002-06-13 | 765 | 772 | 747 | 747 | 774,000 | 747 |
| 2002-06-12 | 775 | 775 | 760 | 775 | 583,000 | 775 |
| 2002-06-11 | 773 | 780 | 770 | 776 | 744,000 | 776 |
| 2002-06-10 | 783 | 786 | 763 | 773 | 1,393,000 | 773 |
| 2002-06-07 | 791 | 798 | 780 | 783 | 1,276,000 | 783 |
| 2002-06-06 | 821 | 830 | 785 | 801 | 775,000 | 801 |
| 2002-06-05 | 835 | 838 | 820 | 831 | 436,000 | 831 |
| 2002-06-04 | 834 | 843 | 825 | 835 | 547,000 | 835 |
| 2002-06-03 | 840 | 843 | 831 | 838 | 460,000 | 838 |
| 2002-05-31 | 824 | 850 | 820 | 830 | 948,000 | 830 |
| 2002-05-30 | 810 | 829 | 810 | 825 | 720,000 | 825 |
| 2002-05-29 | 813 | 818 | 807 | 812 | 833,000 | 812 |
| 2002-05-28 | 805 | 820 | 805 | 816 | 305,000 | 816 |
| 2002-05-27 | 838 | 839 | 819 | 824 | 521,000 | 824 |
| 2002-05-24 | 843 | 844 | 823 | 838 | 1,878,000 | 838 |
| 2002-05-23 | 815 | 841 | 811 | 823 | 1,393,000 | 823 |
| 2002-05-22 | 780 | 825 | 779 | 822 | 2,645,000 | 822 |
| 2002-05-21 | 765 | 777 | 765 | 766 | 582,000 | 766 |
| 2002-05-20 | 765 | 774 | 764 | 765 | 516,000 | 765 |
| 2002-05-17 | 770 | 774 | 757 | 763 | 554,000 | 763 |
| 2002-05-16 | 760 | 767 | 751 | 767 | 485,000 | 767 |
| 2002-05-15 | 759 | 769 | 756 | 763 | 793,000 | 763 |
| 2002-05-14 | 754 | 755 | 744 | 753 | 407,000 | 753 |
| 2002-05-13 | 746 | 749 | 740 | 744 | 316,000 | 744 |
| 2002-05-10 | 756 | 759 | 746 | 747 | 814,000 | 747 |
| 2002-05-09 | 750 | 759 | 743 | 746 | 394,000 | 746 |
| 2002-05-08 | 729 | 746 | 729 | 742 | 713,000 | 742 |
| 2002-05-07 | 724 | 734 | 722 | 728 | 496,000 | 728 |
| 2002-05-02 | 740 | 740 | 730 | 734 | 279,000 | 734 |
| 2002-05-01 | 734 | 739 | 731 | 733 | 280,000 | 733 |
| 2002-04-30 | 739 | 739 | 726 | 732 | 250,000 | 732 |
| 2002-04-26 | 737 | 740 | 720 | 728 | 584,000 | 728 |
| 2002-04-25 | 731 | 735 | 722 | 732 | 861,000 | 732 |
| 2002-04-24 | 744 | 746 | 734 | 741 | 703,000 | 741 |
| 2002-04-23 | 730 | 745 | 722 | 735 | 875,000 | 735 |
| 2002-04-22 | 737 | 748 | 729 | 731 | 748,000 | 731 |
| 2002-04-19 | 756 | 756 | 741 | 754 | 585,000 | 754 |
| 2002-04-18 | 753 | 764 | 747 | 759 | 532,000 | 759 |
| 2002-04-17 | 760 | 769 | 750 | 763 | 1,071,000 | 763 |
| 2002-04-16 | 730 | 757 | 726 | 757 | 991,000 | 757 |
| 2002-04-15 | 729 | 739 | 725 | 735 | 511,000 | 735 |
| 2002-04-12 | 727 | 731 | 702 | 719 | 858,000 | 719 |
| 2002-04-11 | 745 | 745 | 715 | 717 | 512,000 | 717 |
| 2002-04-10 | 737 | 747 | 731 | 741 | 713,000 | 741 |
| 2002-04-09 | 730 | 741 | 725 | 733 | 962,000 | 733 |
| 2002-04-08 | 725 | 747 | 725 | 740 | 2,374,000 | 740 |
| 2002-04-05 | 696 | 710 | 693 | 702 | 1,702,000 | 702 |
| 2002-04-04 | 675 | 693 | 672 | 686 | 1,247,000 | 686 |
| 2002-04-03 | 654 | 685 | 654 | 678 | 1,398,000 | 678 |
| 2002-04-02 | 675 | 675 | 661 | 674 | 815,000 | 674 |
| 2002-04-01 | 678 | 687 | 671 | 671 | 715,000 | 671 |
| 2002-03-29 | 687 | 689 | 668 | 668 | 731,000 | 668 |
| 2002-03-28 | 695 | 699 | 685 | 690 | 843,000 | 690 |
| 2002-03-27 | 695 | 708 | 688 | 700 | 460,000 | 700 |
| 2002-03-26 | 713 | 715 | 685 | 689 | 729,000 | 689 |
| 2002-03-25 | 710 | 715 | 698 | 713 | 959,000 | 713 |
| 2002-03-22 | 701 | 713 | 701 | 708 | 1,067,000 | 708 |
| 2002-03-20 | 715 | 719 | 701 | 701 | 617,000 | 701 |
| 2002-03-19 | 710 | 722 | 710 | 718 | 484,000 | 718 |
| 2002-03-18 | 714 | 722 | 705 | 707 | 708,000 | 707 |
| 2002-03-15 | 706 | 719 | 698 | 704 | 735,000 | 704 |
| 2002-03-14 | 690 | 718 | 688 | 710 | 1,039,000 | 710 |
| 2002-03-13 | 720 | 737 | 698 | 708 | 832,000 | 708 |
| 2002-03-12 | 753 | 755 | 730 | 730 | 751,000 | 730 |
| 2002-03-11 | 754 | 765 | 747 | 755 | 1,299,000 | 755 |
| 2002-03-08 | 746 | 754 | 736 | 747 | 3,078,000 | 747 |
| 2002-03-07 | 718 | 745 | 715 | 736 | 1,506,000 | 736 |
| 2002-03-06 | 734 | 740 | 727 | 728 | 606,000 | 728 |
| 2002-03-05 | 735 | 738 | 711 | 725 | 1,339,000 | 725 |
| 2002-03-04 | 695 | 735 | 693 | 730 | 1,881,000 | 730 |
| 2002-03-01 | 688 | 692 | 656 | 685 | 947,000 | 685 |
| 2002-02-28 | 684 | 704 | 682 | 682 | 1,499,000 | 682 |
| 2002-02-27 | 647 | 675 | 647 | 670 | 965,000 | 670 |
| 2002-02-26 | 670 | 672 | 642 | 647 | 553,000 | 647 |
| 2002-02-25 | 666 | 671 | 650 | 650 | 610,000 | 650 |
| 2002-02-22 | 662 | 673 | 654 | 668 | 977,000 | 668 |
| 2002-02-21 | 634 | 662 | 631 | 662 | 937,000 | 662 |
| 2002-02-20 | 631 | 637 | 630 | 634 | 736,000 | 634 |
| 2002-02-19 | 650 | 653 | 631 | 633 | 611,000 | 633 |
| 2002-02-18 | 656 | 658 | 648 | 652 | 488,000 | 652 |
| 2002-02-15 | 663 | 669 | 650 | 650 | 735,000 | 650 |
| 2002-02-14 | 655 | 679 | 653 | 653 | 729,000 | 653 |
| 2002-02-13 | 655 | 671 | 650 | 659 | 679,000 | 659 |
| 2002-02-12 | 661 | 664 | 645 | 645 | 825,000 | 645 |
| 2002-02-08 | 632 | 650 | 625 | 641 | 2,637,000 | 641 |
| 2002-02-07 | 653 | 659 | 641 | 642 | 591,000 | 642 |
| 2002-02-06 | 655 | 658 | 645 | 645 | 665,000 | 645 |
| 2002-02-05 | 665 | 672 | 652 | 652 | 469,000 | 652 |
| 2002-02-04 | 670 | 680 | 665 | 665 | 379,000 | 665 |
| 2002-02-01 | 681 | 691 | 666 | 668 | 707,000 | 668 |
| 2002-01-31 | 680 | 691 | 678 | 689 | 311,000 | 689 |
| 2002-01-30 | 680 | 685 | 675 | 683 | 423,000 | 683 |
| 2002-01-29 | 690 | 699 | 680 | 680 | 530,000 | 680 |
| 2002-01-28 | 692 | 708 | 690 | 691 | 615,000 | 691 |
| 2002-01-25 | 685 | 693 | 675 | 685 | 740,000 | 685 |
| 2002-01-24 | 695 | 697 | 687 | 693 | 828,000 | 693 |
| 2002-01-23 | 707 | 712 | 690 | 695 | 1,275,000 | 695 |
| 2002-01-22 | 709 | 712 | 703 | 705 | 860,000 | 705 |
| 2002-01-21 | 717 | 717 | 707 | 708 | 682,000 | 708 |
| 2002-01-18 | 710 | 718 | 708 | 718 | 503,000 | 718 |
| 2002-01-17 | 711 | 726 | 705 | 707 | 338,000 | 707 |
| 2002-01-16 | 715 | 720 | 708 | 710 | 537,000 | 710 |
| 2002-01-15 | 727 | 729 | 705 | 705 | 455,000 | 705 |
| 2002-01-11 | 720 | 730 | 704 | 717 | 888,000 | 717 |
| 2002-01-10 | 735 | 738 | 713 | 720 | 900,000 | 720 |
| 2002-01-09 | 751 | 751 | 735 | 736 | 290,000 | 736 |
| 2002-01-08 | 745 | 764 | 740 | 741 | 407,000 | 741 |
| 2002-01-07 | 755 | 773 | 744 | 765 | 483,000 | 765 |
| 2002-01-04 | 763 | 763 | 748 | 755 | 183,000 | 755 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
