8233 (株)高島屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 705 | 705 | 694 | 696 | 839,000 | 696 |
| 2010-12-29 | 700 | 708 | 700 | 707 | 518,000 | 707 |
| 2010-12-28 | 712 | 713 | 701 | 703 | 1,079,000 | 703 |
| 2010-12-27 | 709 | 716 | 705 | 711 | 1,026,000 | 711 |
| 2010-12-24 | 710 | 714 | 697 | 702 | 1,897,000 | 702 |
| 2010-12-22 | 716 | 722 | 714 | 714 | 1,575,000 | 714 |
| 2010-12-21 | 715 | 725 | 714 | 723 | 1,322,000 | 723 |
| 2010-12-20 | 718 | 727 | 712 | 713 | 1,054,000 | 713 |
| 2010-12-17 | 723 | 730 | 718 | 721 | 1,435,000 | 721 |
| 2010-12-16 | 710 | 723 | 708 | 719 | 1,394,000 | 719 |
| 2010-12-15 | 712 | 715 | 708 | 714 | 1,191,000 | 714 |
| 2010-12-14 | 709 | 716 | 709 | 715 | 1,235,000 | 715 |
| 2010-12-13 | 713 | 713 | 706 | 710 | 1,187,000 | 710 |
| 2010-12-10 | 727 | 727 | 706 | 708 | 5,289,000 | 708 |
| 2010-12-09 | 717 | 718 | 707 | 714 | 1,620,000 | 714 |
| 2010-12-08 | 710 | 717 | 707 | 710 | 1,763,000 | 710 |
| 2010-12-07 | 708 | 709 | 701 | 704 | 1,164,000 | 704 |
| 2010-12-06 | 708 | 712 | 705 | 707 | 723,000 | 707 |
| 2010-12-03 | 719 | 720 | 704 | 705 | 920,000 | 705 |
| 2010-12-02 | 709 | 713 | 703 | 708 | 1,497,000 | 708 |
| 2010-12-01 | 695 | 704 | 693 | 698 | 1,666,000 | 698 |
| 2010-11-30 | 714 | 717 | 695 | 699 | 2,052,000 | 699 |
| 2010-11-29 | 713 | 724 | 708 | 714 | 1,460,000 | 714 |
| 2010-11-26 | 710 | 719 | 707 | 708 | 1,110,000 | 708 |
| 2010-11-25 | 720 | 727 | 712 | 714 | 1,487,000 | 714 |
| 2010-11-24 | 700 | 718 | 694 | 715 | 2,252,000 | 715 |
| 2010-11-22 | 714 | 719 | 709 | 715 | 2,019,000 | 715 |
| 2010-11-19 | 707 | 710 | 700 | 705 | 2,475,000 | 705 |
| 2010-11-18 | 668 | 690 | 665 | 689 | 1,548,000 | 689 |
| 2010-11-17 | 663 | 675 | 663 | 672 | 951,000 | 672 |
| 2010-11-16 | 680 | 681 | 666 | 671 | 1,202,000 | 671 |
| 2010-11-15 | 677 | 678 | 671 | 677 | 1,439,000 | 677 |
| 2010-11-12 | 663 | 679 | 660 | 675 | 1,810,000 | 675 |
| 2010-11-11 | 668 | 675 | 666 | 671 | 1,186,000 | 671 |
| 2010-11-10 | 651 | 669 | 651 | 668 | 1,983,000 | 668 |
| 2010-11-09 | 642 | 655 | 637 | 648 | 2,360,000 | 648 |
| 2010-11-08 | 649 | 655 | 644 | 645 | 1,937,000 | 645 |
| 2010-11-05 | 641 | 654 | 641 | 648 | 2,455,000 | 648 |
| 2010-11-04 | 610 | 628 | 609 | 628 | 2,541,000 | 628 |
| 2010-11-02 | 603 | 611 | 601 | 603 | 1,213,000 | 603 |
| 2010-11-01 | 605 | 613 | 603 | 606 | 1,577,000 | 606 |
| 2010-10-29 | 610 | 614 | 603 | 606 | 2,697,000 | 606 |
| 2010-10-28 | 625 | 625 | 616 | 619 | 1,545,000 | 619 |
| 2010-10-27 | 634 | 636 | 621 | 630 | 1,517,000 | 630 |
| 2010-10-26 | 622 | 637 | 609 | 627 | 3,142,000 | 627 |
| 2010-10-25 | 637 | 637 | 626 | 630 | 3,271,000 | 630 |
| 2010-10-22 | 657 | 657 | 642 | 643 | 2,130,000 | 643 |
| 2010-10-21 | 659 | 669 | 654 | 661 | 2,017,000 | 661 |
| 2010-10-20 | 672 | 673 | 661 | 669 | 1,571,000 | 669 |
| 2010-10-19 | 690 | 698 | 680 | 682 | 1,306,000 | 682 |
| 2010-10-18 | 685 | 694 | 682 | 693 | 967,000 | 693 |
| 2010-10-15 | 696 | 696 | 682 | 684 | 883,000 | 684 |
| 2010-10-14 | 684 | 695 | 678 | 692 | 1,769,000 | 692 |
| 2010-10-13 | 695 | 695 | 672 | 674 | 2,542,000 | 674 |
| 2010-10-12 | 713 | 717 | 693 | 694 | 1,646,000 | 694 |
| 2010-10-08 | 695 | 714 | 691 | 703 | 2,398,000 | 703 |
| 2010-10-07 | 672 | 692 | 672 | 690 | 1,569,000 | 690 |
| 2010-10-06 | 655 | 675 | 654 | 674 | 1,435,000 | 674 |
| 2010-10-05 | 640 | 655 | 635 | 652 | 1,200,000 | 652 |
| 2010-10-04 | 643 | 649 | 639 | 640 | 965,000 | 640 |
| 2010-10-01 | 646 | 648 | 637 | 643 | 1,113,000 | 643 |
| 2010-09-30 | 658 | 662 | 644 | 644 | 1,412,000 | 644 |
| 2010-09-29 | 661 | 667 | 660 | 663 | 1,032,000 | 663 |
| 2010-09-28 | 657 | 668 | 651 | 664 | 737,000 | 664 |
| 2010-09-27 | 667 | 667 | 656 | 657 | 841,000 | 657 |
| 2010-09-24 | 656 | 667 | 653 | 659 | 1,693,000 | 659 |
| 2010-09-22 | 657 | 667 | 651 | 663 | 984,000 | 663 |
| 2010-09-21 | 667 | 667 | 654 | 655 | 1,394,000 | 655 |
| 2010-09-17 | 668 | 668 | 659 | 666 | 978,000 | 666 |
| 2010-09-16 | 667 | 670 | 656 | 658 | 1,154,000 | 658 |
| 2010-09-15 | 653 | 670 | 642 | 658 | 2,076,000 | 658 |
| 2010-09-14 | 663 | 663 | 651 | 654 | 1,164,000 | 654 |
| 2010-09-13 | 666 | 677 | 664 | 665 | 966,000 | 665 |
| 2010-09-10 | 642 | 663 | 638 | 658 | 3,010,000 | 658 |
| 2010-09-09 | 645 | 645 | 634 | 643 | 785,000 | 643 |
| 2010-09-08 | 644 | 648 | 635 | 637 | 849,000 | 637 |
| 2010-09-07 | 654 | 664 | 654 | 657 | 658,000 | 657 |
| 2010-09-06 | 655 | 663 | 648 | 662 | 758,000 | 662 |
| 2010-09-03 | 656 | 657 | 643 | 651 | 857,000 | 651 |
| 2010-09-02 | 652 | 655 | 639 | 653 | 1,018,000 | 653 |
| 2010-09-01 | 635 | 644 | 625 | 642 | 1,432,000 | 642 |
| 2010-08-31 | 653 | 653 | 635 | 636 | 991,000 | 636 |
| 2010-08-30 | 660 | 668 | 655 | 663 | 1,044,000 | 663 |
| 2010-08-27 | 626 | 654 | 625 | 650 | 1,824,000 | 650 |
| 2010-08-26 | 638 | 639 | 632 | 639 | 1,669,000 | 639 |
| 2010-08-25 | 630 | 639 | 623 | 638 | 2,154,000 | 638 |
| 2010-08-24 | 640 | 641 | 634 | 636 | 713,000 | 636 |
| 2010-08-23 | 647 | 647 | 640 | 645 | 1,015,000 | 645 |
| 2010-08-20 | 664 | 664 | 648 | 649 | 1,279,000 | 649 |
| 2010-08-19 | 665 | 672 | 663 | 672 | 1,183,000 | 672 |
| 2010-08-18 | 666 | 671 | 653 | 666 | 2,508,000 | 666 |
| 2010-08-17 | 650 | 665 | 650 | 663 | 1,421,000 | 663 |
| 2010-08-16 | 656 | 663 | 648 | 661 | 1,713,000 | 661 |
| 2010-08-13 | 637 | 659 | 633 | 656 | 1,862,000 | 656 |
| 2010-08-12 | 635 | 639 | 629 | 639 | 1,267,000 | 639 |
| 2010-08-11 | 660 | 662 | 645 | 645 | 1,313,000 | 645 |
| 2010-08-10 | 676 | 684 | 668 | 670 | 985,000 | 670 |
| 2010-08-09 | 673 | 677 | 671 | 674 | 914,000 | 674 |
| 2010-08-06 | 676 | 683 | 673 | 677 | 935,000 | 677 |
| 2010-08-05 | 693 | 694 | 682 | 686 | 1,334,000 | 686 |
| 2010-08-04 | 674 | 675 | 664 | 673 | 1,121,000 | 673 |
| 2010-08-03 | 673 | 677 | 667 | 674 | 1,133,000 | 674 |
| 2010-08-02 | 676 | 681 | 666 | 668 | 761,000 | 668 |
| 2010-07-30 | 692 | 692 | 668 | 670 | 2,323,000 | 670 |
| 2010-07-29 | 701 | 703 | 694 | 696 | 1,304,000 | 696 |
| 2010-07-28 | 710 | 717 | 706 | 712 | 1,174,000 | 712 |
| 2010-07-27 | 701 | 704 | 696 | 703 | 692,000 | 703 |
| 2010-07-26 | 707 | 707 | 697 | 700 | 824,000 | 700 |
| 2010-07-23 | 700 | 704 | 694 | 699 | 1,482,000 | 699 |
| 2010-07-22 | 683 | 688 | 680 | 683 | 1,758,000 | 683 |
| 2010-07-21 | 697 | 698 | 690 | 690 | 1,189,000 | 690 |
| 2010-07-20 | 688 | 695 | 680 | 687 | 1,846,000 | 687 |
| 2010-07-16 | 717 | 718 | 697 | 698 | 1,245,000 | 698 |
| 2010-07-15 | 716 | 724 | 714 | 715 | 1,039,000 | 715 |
| 2010-07-14 | 725 | 732 | 719 | 725 | 1,036,000 | 725 |
| 2010-07-13 | 721 | 725 | 708 | 710 | 1,725,000 | 710 |
| 2010-07-12 | 717 | 726 | 717 | 721 | 1,153,000 | 721 |
| 2010-07-09 | 729 | 729 | 718 | 723 | 2,113,000 | 723 |
| 2010-07-08 | 717 | 720 | 711 | 718 | 980,000 | 718 |
| 2010-07-07 | 709 | 710 | 700 | 702 | 915,000 | 702 |
| 2010-07-06 | 701 | 714 | 696 | 713 | 1,261,000 | 713 |
| 2010-07-05 | 707 | 716 | 701 | 708 | 1,474,000 | 708 |
| 2010-07-02 | 696 | 701 | 688 | 693 | 1,581,000 | 693 |
| 2010-07-01 | 711 | 714 | 692 | 695 | 2,031,000 | 695 |
| 2010-06-30 | 722 | 730 | 712 | 714 | 2,449,000 | 714 |
| 2010-06-29 | 754 | 765 | 732 | 737 | 2,903,000 | 737 |
| 2010-06-28 | 763 | 763 | 742 | 745 | 1,064,000 | 745 |
| 2010-06-25 | 753 | 760 | 751 | 756 | 1,363,000 | 756 |
| 2010-06-24 | 766 | 778 | 764 | 768 | 953,000 | 768 |
| 2010-06-23 | 772 | 783 | 768 | 769 | 1,555,000 | 769 |
| 2010-06-22 | 800 | 800 | 781 | 783 | 1,912,000 | 783 |
| 2010-06-21 | 790 | 804 | 790 | 802 | 1,631,000 | 802 |
| 2010-06-18 | 770 | 779 | 768 | 777 | 1,672,000 | 777 |
| 2010-06-17 | 768 | 770 | 760 | 764 | 782,000 | 764 |
| 2010-06-16 | 760 | 774 | 760 | 769 | 1,808,000 | 769 |
| 2010-06-15 | 766 | 767 | 758 | 764 | 1,470,000 | 764 |
| 2010-06-14 | 753 | 770 | 751 | 769 | 1,239,000 | 769 |
| 2010-06-11 | 766 | 767 | 747 | 749 | 5,590,000 | 749 |
| 2010-06-10 | 739 | 754 | 735 | 751 | 2,858,000 | 751 |
| 2010-06-09 | 741 | 742 | 725 | 731 | 2,108,000 | 731 |
| 2010-06-08 | 736 | 752 | 728 | 748 | 2,214,000 | 748 |
| 2010-06-07 | 761 | 765 | 745 | 749 | 1,863,000 | 749 |
| 2010-06-04 | 782 | 789 | 767 | 776 | 2,585,000 | 776 |
| 2010-06-03 | 785 | 799 | 777 | 792 | 2,204,000 | 792 |
| 2010-06-02 | 772 | 785 | 764 | 770 | 2,062,000 | 770 |
| 2010-06-01 | 794 | 794 | 780 | 787 | 1,413,000 | 787 |
| 2010-05-31 | 797 | 799 | 782 | 794 | 2,100,000 | 794 |
| 2010-05-28 | 779 | 805 | 777 | 798 | 4,898,000 | 798 |
| 2010-05-27 | 745 | 768 | 743 | 764 | 2,370,000 | 764 |
| 2010-05-26 | 761 | 771 | 748 | 748 | 5,394,000 | 748 |
| 2010-05-25 | 772 | 780 | 742 | 748 | 3,477,000 | 748 |
| 2010-05-24 | 772 | 787 | 766 | 781 | 2,781,000 | 781 |
| 2010-05-21 | 767 | 778 | 760 | 769 | 2,455,000 | 769 |
| 2010-05-20 | 793 | 800 | 777 | 782 | 1,692,000 | 782 |
| 2010-05-19 | 797 | 799 | 780 | 794 | 3,053,000 | 794 |
| 2010-05-18 | 816 | 823 | 808 | 812 | 2,128,000 | 812 |
| 2010-05-17 | 827 | 834 | 804 | 816 | 3,175,000 | 816 |
| 2010-05-14 | 859 | 862 | 836 | 842 | 3,923,000 | 842 |
| 2010-05-13 | 877 | 881 | 867 | 874 | 1,670,000 | 874 |
| 2010-05-12 | 877 | 885 | 863 | 869 | 2,766,000 | 869 |
| 2010-05-11 | 873 | 899 | 870 | 876 | 4,752,000 | 876 |
| 2010-05-10 | 846 | 859 | 844 | 856 | 2,790,000 | 856 |
| 2010-05-07 | 836 | 849 | 833 | 841 | 2,536,000 | 841 |
| 2010-05-06 | 882 | 885 | 867 | 871 | 2,992,000 | 871 |
| 2010-04-30 | 883 | 903 | 883 | 897 | 2,418,000 | 897 |
| 2010-04-28 | 876 | 883 | 865 | 871 | 3,230,000 | 871 |
| 2010-04-27 | 900 | 902 | 889 | 891 | 1,383,000 | 891 |
| 2010-04-26 | 893 | 916 | 891 | 905 | 3,515,000 | 905 |
| 2010-04-23 | 866 | 890 | 865 | 888 | 4,281,000 | 888 |
| 2010-04-22 | 856 | 874 | 851 | 857 | 3,155,000 | 857 |
| 2010-04-21 | 844 | 862 | 838 | 857 | 1,843,000 | 857 |
| 2010-04-20 | 832 | 840 | 827 | 833 | 2,296,000 | 833 |
| 2010-04-19 | 826 | 834 | 820 | 831 | 1,791,000 | 831 |
| 2010-04-16 | 847 | 847 | 824 | 834 | 2,129,000 | 834 |
| 2010-04-15 | 834 | 847 | 831 | 846 | 1,636,000 | 846 |
| 2010-04-14 | 847 | 848 | 830 | 839 | 2,161,000 | 839 |
| 2010-04-13 | 840 | 849 | 833 | 847 | 2,486,000 | 847 |
| 2010-04-12 | 837 | 861 | 831 | 852 | 4,031,000 | 852 |
| 2010-04-09 | 813 | 825 | 805 | 820 | 3,548,000 | 820 |
| 2010-04-08 | 816 | 819 | 808 | 813 | 1,846,000 | 813 |
| 2010-04-07 | 825 | 825 | 816 | 823 | 1,573,000 | 823 |
| 2010-04-06 | 827 | 828 | 807 | 818 | 2,733,000 | 818 |
| 2010-04-05 | 802 | 814 | 798 | 812 | 1,270,000 | 812 |
| 2010-04-02 | 792 | 798 | 791 | 794 | 1,393,000 | 794 |
| 2010-04-01 | 786 | 793 | 783 | 791 | 2,998,000 | 791 |
| 2010-03-31 | 764 | 771 | 758 | 768 | 1,559,000 | 768 |
| 2010-03-30 | 750 | 759 | 748 | 755 | 1,565,000 | 755 |
| 2010-03-29 | 737 | 750 | 735 | 749 | 1,218,000 | 749 |
| 2010-03-26 | 720 | 739 | 713 | 739 | 2,610,000 | 739 |
| 2010-03-25 | 727 | 727 | 717 | 719 | 1,626,000 | 719 |
| 2010-03-24 | 737 | 741 | 723 | 725 | 1,329,000 | 725 |
| 2010-03-23 | 735 | 745 | 734 | 737 | 1,297,000 | 737 |
| 2010-03-19 | 741 | 743 | 732 | 742 | 1,890,000 | 742 |
| 2010-03-18 | 748 | 748 | 738 | 740 | 1,925,000 | 740 |
| 2010-03-17 | 744 | 751 | 734 | 748 | 2,159,000 | 748 |
| 2010-03-16 | 746 | 747 | 736 | 743 | 2,336,000 | 743 |
| 2010-03-15 | 776 | 776 | 756 | 761 | 1,526,000 | 761 |
| 2010-03-12 | 767 | 773 | 755 | 758 | 5,370,000 | 758 |
| 2010-03-11 | 740 | 753 | 737 | 752 | 1,463,000 | 752 |
| 2010-03-10 | 736 | 742 | 735 | 740 | 1,169,000 | 740 |
| 2010-03-09 | 734 | 742 | 732 | 734 | 1,355,000 | 734 |
| 2010-03-08 | 730 | 743 | 727 | 740 | 2,437,000 | 740 |
| 2010-03-05 | 695 | 711 | 694 | 709 | 2,560,000 | 709 |
| 2010-03-04 | 691 | 692 | 683 | 690 | 1,399,000 | 690 |
| 2010-03-03 | 679 | 687 | 678 | 685 | 683,000 | 685 |
| 2010-03-02 | 691 | 693 | 682 | 689 | 978,000 | 689 |
| 2010-03-01 | 689 | 693 | 685 | 686 | 762,000 | 686 |
| 2010-02-26 | 683 | 687 | 675 | 686 | 1,151,000 | 686 |
| 2010-02-25 | 674 | 686 | 671 | 682 | 1,340,000 | 682 |
| 2010-02-24 | 672 | 678 | 668 | 673 | 1,733,000 | 673 |
| 2010-02-23 | 683 | 690 | 677 | 689 | 1,334,000 | 689 |
| 2010-02-22 | 695 | 702 | 689 | 693 | 1,080,000 | 693 |
| 2010-02-19 | 691 | 694 | 677 | 679 | 1,314,000 | 679 |
| 2010-02-18 | 686 | 698 | 685 | 691 | 1,255,000 | 691 |
| 2010-02-17 | 675 | 684 | 673 | 683 | 931,000 | 683 |
| 2010-02-16 | 663 | 667 | 657 | 663 | 779,000 | 663 |
| 2010-02-15 | 672 | 677 | 662 | 662 | 883,000 | 662 |
| 2010-02-12 | 682 | 685 | 667 | 676 | 1,368,000 | 676 |
| 2010-02-10 | 669 | 677 | 667 | 672 | 993,000 | 672 |
| 2010-02-09 | 677 | 680 | 666 | 667 | 1,302,000 | 667 |
| 2010-02-08 | 693 | 693 | 681 | 685 | 948,000 | 685 |
| 2010-02-05 | 698 | 700 | 686 | 693 | 2,199,000 | 693 |
| 2010-02-04 | 707 | 718 | 698 | 706 | 1,599,000 | 706 |
| 2010-02-03 | 680 | 708 | 678 | 701 | 2,102,000 | 701 |
| 2010-02-02 | 660 | 678 | 655 | 676 | 1,641,000 | 676 |
| 2010-02-01 | 661 | 664 | 653 | 663 | 1,418,000 | 663 |
| 2010-01-29 | 663 | 671 | 655 | 660 | 1,293,000 | 660 |
| 2010-01-28 | 669 | 673 | 657 | 670 | 986,000 | 670 |
| 2010-01-27 | 670 | 674 | 661 | 662 | 1,708,000 | 662 |
| 2010-01-26 | 675 | 682 | 668 | 669 | 1,090,000 | 669 |
| 2010-01-25 | 658 | 687 | 658 | 685 | 1,493,000 | 685 |
| 2010-01-22 | 675 | 680 | 666 | 672 | 2,135,000 | 672 |
| 2010-01-21 | 686 | 697 | 683 | 695 | 1,955,000 | 695 |
| 2010-01-20 | 693 | 699 | 683 | 687 | 1,269,000 | 687 |
| 2010-01-19 | 708 | 710 | 691 | 693 | 2,356,000 | 693 |
| 2010-01-18 | 710 | 718 | 690 | 718 | 5,761,000 | 718 |
| 2010-01-15 | 676 | 685 | 672 | 684 | 3,516,000 | 684 |
| 2010-01-14 | 649 | 652 | 641 | 646 | 1,148,000 | 646 |
| 2010-01-13 | 642 | 652 | 638 | 640 | 1,344,000 | 640 |
| 2010-01-12 | 646 | 648 | 636 | 637 | 1,379,000 | 637 |
| 2010-01-08 | 638 | 646 | 630 | 644 | 2,579,000 | 644 |
| 2010-01-07 | 624 | 638 | 624 | 627 | 1,142,000 | 627 |
| 2010-01-06 | 626 | 635 | 623 | 631 | 1,095,000 | 631 |
| 2010-01-05 | 616 | 631 | 613 | 620 | 1,910,000 | 620 |
| 2010-01-04 | 594 | 609 | 592 | 606 | 1,136,000 | 606 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
