8233 (株)高島屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 618 | 619 | 604 | 613 | 2,327,000 | 613 |
| 2012-12-27 | 569 | 613 | 568 | 605 | 5,526,000 | 605 |
| 2012-12-26 | 553 | 559 | 545 | 559 | 1,361,000 | 559 |
| 2012-12-25 | 548 | 548 | 540 | 542 | 1,347,000 | 542 |
| 2012-12-21 | 550 | 553 | 537 | 541 | 2,066,000 | 541 |
| 2012-12-20 | 553 | 555 | 545 | 545 | 1,906,000 | 545 |
| 2012-12-19 | 558 | 560 | 546 | 556 | 3,391,000 | 556 |
| 2012-12-18 | 564 | 566 | 556 | 557 | 1,976,000 | 557 |
| 2012-12-17 | 564 | 567 | 559 | 562 | 1,481,000 | 562 |
| 2012-12-14 | 555 | 558 | 551 | 555 | 3,191,000 | 555 |
| 2012-12-13 | 550 | 557 | 548 | 556 | 1,182,000 | 556 |
| 2012-12-12 | 547 | 549 | 544 | 547 | 659,000 | 547 |
| 2012-12-11 | 544 | 547 | 544 | 545 | 628,000 | 545 |
| 2012-12-10 | 546 | 548 | 541 | 547 | 1,053,000 | 547 |
| 2012-12-07 | 537 | 543 | 537 | 540 | 859,000 | 540 |
| 2012-12-06 | 534 | 539 | 532 | 539 | 1,022,000 | 539 |
| 2012-12-05 | 527 | 535 | 527 | 533 | 907,000 | 533 |
| 2012-12-04 | 527 | 533 | 526 | 529 | 1,070,000 | 529 |
| 2012-12-03 | 531 | 533 | 528 | 530 | 1,210,000 | 530 |
| 2012-11-30 | 522 | 525 | 517 | 522 | 1,332,000 | 522 |
| 2012-11-29 | 525 | 526 | 511 | 517 | 1,568,000 | 517 |
| 2012-11-28 | 524 | 526 | 520 | 520 | 897,000 | 520 |
| 2012-11-27 | 522 | 527 | 521 | 527 | 1,030,000 | 527 |
| 2012-11-26 | 520 | 525 | 520 | 522 | 948,000 | 522 |
| 2012-11-22 | 527 | 527 | 513 | 515 | 1,102,000 | 515 |
| 2012-11-21 | 515 | 523 | 513 | 520 | 1,182,000 | 520 |
| 2012-11-20 | 511 | 513 | 508 | 509 | 1,292,000 | 509 |
| 2012-11-19 | 502 | 509 | 502 | 506 | 1,162,000 | 506 |
| 2012-11-16 | 496 | 500 | 491 | 495 | 1,000,000 | 495 |
| 2012-11-15 | 493 | 496 | 487 | 496 | 1,122,000 | 496 |
| 2012-11-14 | 487 | 493 | 485 | 490 | 644,000 | 490 |
| 2012-11-13 | 483 | 487 | 482 | 485 | 1,101,000 | 485 |
| 2012-11-12 | 494 | 494 | 482 | 482 | 1,382,000 | 482 |
| 2012-11-09 | 500 | 502 | 497 | 497 | 1,204,000 | 497 |
| 2012-11-08 | 502 | 504 | 499 | 500 | 695,000 | 500 |
| 2012-11-07 | 511 | 511 | 500 | 504 | 1,301,000 | 504 |
| 2012-11-06 | 508 | 511 | 507 | 508 | 548,000 | 508 |
| 2012-11-05 | 515 | 521 | 510 | 512 | 803,000 | 512 |
| 2012-11-02 | 530 | 531 | 517 | 519 | 1,212,000 | 519 |
| 2012-11-01 | 527 | 529 | 524 | 526 | 487,000 | 526 |
| 2012-10-31 | 535 | 536 | 525 | 525 | 1,132,000 | 525 |
| 2012-10-30 | 530 | 537 | 528 | 532 | 1,377,000 | 532 |
| 2012-10-29 | 525 | 530 | 524 | 528 | 1,034,000 | 528 |
| 2012-10-26 | 537 | 538 | 524 | 524 | 893,000 | 524 |
| 2012-10-25 | 521 | 535 | 521 | 535 | 1,216,000 | 535 |
| 2012-10-24 | 515 | 525 | 512 | 520 | 1,155,000 | 520 |
| 2012-10-23 | 532 | 533 | 521 | 522 | 1,425,000 | 522 |
| 2012-10-22 | 524 | 531 | 523 | 531 | 853,000 | 531 |
| 2012-10-19 | 522 | 531 | 517 | 529 | 1,357,000 | 529 |
| 2012-10-18 | 525 | 528 | 522 | 526 | 1,106,000 | 526 |
| 2012-10-17 | 521 | 525 | 517 | 520 | 1,229,000 | 520 |
| 2012-10-16 | 511 | 517 | 510 | 516 | 902,000 | 516 |
| 2012-10-15 | 510 | 512 | 506 | 508 | 900,000 | 508 |
| 2012-10-12 | 506 | 511 | 504 | 510 | 2,083,000 | 510 |
| 2012-10-11 | 503 | 504 | 496 | 498 | 1,885,000 | 498 |
| 2012-10-10 | 520 | 521 | 493 | 509 | 3,561,000 | 509 |
| 2012-10-09 | 523 | 528 | 518 | 520 | 890,000 | 520 |
| 2012-10-05 | 522 | 524 | 516 | 523 | 1,025,000 | 523 |
| 2012-10-04 | 519 | 525 | 517 | 521 | 982,000 | 521 |
| 2012-10-03 | 525 | 525 | 512 | 514 | 1,434,000 | 514 |
| 2012-10-02 | 530 | 531 | 522 | 525 | 1,261,000 | 525 |
| 2012-10-01 | 533 | 533 | 525 | 526 | 1,353,000 | 526 |
| 2012-09-28 | 539 | 542 | 534 | 536 | 1,464,000 | 536 |
| 2012-09-27 | 540 | 541 | 533 | 538 | 1,212,000 | 538 |
| 2012-09-26 | 543 | 544 | 539 | 541 | 1,033,000 | 541 |
| 2012-09-25 | 541 | 549 | 539 | 542 | 1,227,000 | 542 |
| 2012-09-24 | 544 | 550 | 542 | 544 | 1,415,000 | 544 |
| 2012-09-21 | 539 | 544 | 538 | 541 | 1,214,000 | 541 |
| 2012-09-20 | 540 | 547 | 538 | 542 | 1,598,000 | 542 |
| 2012-09-19 | 541 | 549 | 538 | 547 | 1,068,000 | 547 |
| 2012-09-18 | 542 | 545 | 536 | 537 | 1,448,000 | 537 |
| 2012-09-14 | 547 | 553 | 546 | 547 | 2,598,000 | 547 |
| 2012-09-13 | 545 | 550 | 544 | 545 | 1,077,000 | 545 |
| 2012-09-12 | 534 | 544 | 534 | 544 | 1,191,000 | 544 |
| 2012-09-11 | 536 | 537 | 530 | 534 | 1,138,000 | 534 |
| 2012-09-10 | 538 | 539 | 535 | 537 | 769,000 | 537 |
| 2012-09-07 | 540 | 542 | 535 | 538 | 1,291,000 | 538 |
| 2012-09-06 | 532 | 536 | 527 | 530 | 1,551,000 | 530 |
| 2012-09-05 | 547 | 548 | 534 | 534 | 1,404,000 | 534 |
| 2012-09-04 | 553 | 554 | 544 | 546 | 1,899,000 | 546 |
| 2012-09-03 | 559 | 563 | 554 | 557 | 963,000 | 557 |
| 2012-08-31 | 559 | 567 | 558 | 559 | 981,000 | 559 |
| 2012-08-30 | 574 | 574 | 564 | 564 | 808,000 | 564 |
| 2012-08-29 | 564 | 575 | 563 | 575 | 1,098,000 | 575 |
| 2012-08-28 | 582 | 584 | 574 | 576 | 2,143,000 | 576 |
| 2012-08-27 | 583 | 585 | 579 | 583 | 881,000 | 583 |
| 2012-08-24 | 583 | 585 | 577 | 577 | 930,000 | 577 |
| 2012-08-23 | 585 | 589 | 583 | 588 | 848,000 | 588 |
| 2012-08-22 | 595 | 595 | 583 | 586 | 890,000 | 586 |
| 2012-08-21 | 590 | 595 | 589 | 593 | 479,000 | 593 |
| 2012-08-20 | 589 | 593 | 585 | 590 | 819,000 | 590 |
| 2012-08-17 | 579 | 589 | 578 | 586 | 1,062,000 | 586 |
| 2012-08-16 | 572 | 577 | 568 | 577 | 930,000 | 577 |
| 2012-08-15 | 577 | 577 | 567 | 572 | 735,000 | 572 |
| 2012-08-14 | 575 | 579 | 574 | 577 | 710,000 | 577 |
| 2012-08-13 | 581 | 582 | 572 | 574 | 620,000 | 574 |
| 2012-08-10 | 578 | 582 | 575 | 580 | 1,056,000 | 580 |
| 2012-08-09 | 575 | 579 | 569 | 578 | 1,282,000 | 578 |
| 2012-08-08 | 574 | 579 | 573 | 576 | 1,116,000 | 576 |
| 2012-08-07 | 560 | 567 | 558 | 565 | 915,000 | 565 |
| 2012-08-06 | 560 | 564 | 557 | 562 | 699,000 | 562 |
| 2012-08-03 | 560 | 560 | 552 | 552 | 889,000 | 552 |
| 2012-08-02 | 562 | 568 | 561 | 563 | 1,107,000 | 563 |
| 2012-08-01 | 569 | 570 | 562 | 565 | 890,000 | 565 |
| 2012-07-31 | 571 | 577 | 569 | 573 | 858,000 | 573 |
| 2012-07-30 | 572 | 574 | 567 | 573 | 750,000 | 573 |
| 2012-07-27 | 569 | 574 | 565 | 569 | 765,000 | 569 |
| 2012-07-26 | 562 | 563 | 554 | 561 | 954,000 | 561 |
| 2012-07-25 | 560 | 566 | 556 | 559 | 1,142,000 | 559 |
| 2012-07-24 | 564 | 571 | 560 | 566 | 885,000 | 566 |
| 2012-07-23 | 570 | 573 | 562 | 563 | 1,180,000 | 563 |
| 2012-07-20 | 592 | 595 | 572 | 572 | 2,116,000 | 572 |
| 2012-07-19 | 596 | 602 | 592 | 592 | 1,246,000 | 592 |
| 2012-07-18 | 605 | 608 | 594 | 596 | 1,092,000 | 596 |
| 2012-07-17 | 602 | 604 | 593 | 601 | 1,383,000 | 601 |
| 2012-07-13 | 598 | 604 | 597 | 601 | 1,394,000 | 601 |
| 2012-07-12 | 607 | 609 | 601 | 602 | 955,000 | 602 |
| 2012-07-11 | 603 | 607 | 600 | 607 | 841,000 | 607 |
| 2012-07-10 | 611 | 615 | 604 | 605 | 1,314,000 | 605 |
| 2012-07-09 | 606 | 612 | 604 | 610 | 623,000 | 610 |
| 2012-07-06 | 613 | 617 | 607 | 610 | 909,000 | 610 |
| 2012-07-05 | 607 | 614 | 606 | 613 | 921,000 | 613 |
| 2012-07-04 | 614 | 617 | 607 | 609 | 705,000 | 609 |
| 2012-07-03 | 606 | 611 | 606 | 610 | 603,000 | 610 |
| 2012-07-02 | 612 | 615 | 605 | 607 | 763,000 | 607 |
| 2012-06-29 | 598 | 614 | 595 | 610 | 1,441,000 | 610 |
| 2012-06-28 | 603 | 607 | 598 | 603 | 1,071,000 | 603 |
| 2012-06-27 | 589 | 600 | 584 | 600 | 1,532,000 | 600 |
| 2012-06-26 | 575 | 598 | 575 | 590 | 3,741,000 | 590 |
| 2012-06-25 | 583 | 584 | 572 | 575 | 1,197,000 | 575 |
| 2012-06-22 | 579 | 586 | 574 | 583 | 1,253,000 | 583 |
| 2012-06-21 | 582 | 587 | 579 | 584 | 1,385,000 | 584 |
| 2012-06-20 | 567 | 582 | 566 | 581 | 1,489,000 | 581 |
| 2012-06-19 | 562 | 565 | 558 | 561 | 629,000 | 561 |
| 2012-06-18 | 560 | 563 | 558 | 561 | 871,000 | 561 |
| 2012-06-15 | 559 | 564 | 553 | 554 | 1,318,000 | 554 |
| 2012-06-14 | 552 | 556 | 547 | 551 | 1,036,000 | 551 |
| 2012-06-13 | 554 | 560 | 553 | 557 | 855,000 | 557 |
| 2012-06-12 | 547 | 554 | 544 | 552 | 1,164,000 | 552 |
| 2012-06-11 | 558 | 559 | 550 | 554 | 947,000 | 554 |
| 2012-06-08 | 567 | 567 | 546 | 551 | 3,931,000 | 551 |
| 2012-06-07 | 564 | 569 | 561 | 567 | 1,471,000 | 567 |
| 2012-06-06 | 546 | 565 | 546 | 563 | 2,051,000 | 563 |
| 2012-06-05 | 540 | 549 | 536 | 548 | 1,401,000 | 548 |
| 2012-06-04 | 536 | 542 | 532 | 540 | 1,639,000 | 540 |
| 2012-06-01 | 551 | 553 | 543 | 546 | 1,104,000 | 546 |
| 2012-05-31 | 550 | 553 | 546 | 553 | 1,596,000 | 553 |
| 2012-05-30 | 546 | 552 | 546 | 552 | 1,047,000 | 552 |
| 2012-05-29 | 545 | 549 | 541 | 549 | 927,000 | 549 |
| 2012-05-28 | 556 | 558 | 544 | 545 | 926,000 | 545 |
| 2012-05-25 | 546 | 557 | 543 | 551 | 1,458,000 | 551 |
| 2012-05-24 | 546 | 553 | 540 | 545 | 1,751,000 | 545 |
| 2012-05-23 | 550 | 554 | 539 | 542 | 1,227,000 | 542 |
| 2012-05-22 | 554 | 560 | 551 | 554 | 1,069,000 | 554 |
| 2012-05-21 | 551 | 555 | 548 | 553 | 892,000 | 553 |
| 2012-05-18 | 550 | 557 | 548 | 550 | 1,656,000 | 550 |
| 2012-05-17 | 553 | 563 | 553 | 558 | 1,310,000 | 558 |
| 2012-05-16 | 564 | 566 | 553 | 555 | 1,448,000 | 555 |
| 2012-05-15 | 575 | 575 | 562 | 568 | 1,489,000 | 568 |
| 2012-05-14 | 575 | 584 | 575 | 577 | 930,000 | 577 |
| 2012-05-11 | 584 | 587 | 572 | 573 | 1,840,000 | 573 |
| 2012-05-10 | 581 | 584 | 578 | 581 | 1,235,000 | 581 |
| 2012-05-09 | 589 | 590 | 580 | 580 | 1,998,000 | 580 |
| 2012-05-08 | 596 | 597 | 589 | 592 | 1,444,000 | 592 |
| 2012-05-07 | 595 | 602 | 587 | 589 | 1,872,000 | 589 |
| 2012-05-02 | 604 | 611 | 601 | 605 | 1,230,000 | 605 |
| 2012-05-01 | 604 | 608 | 598 | 600 | 1,227,000 | 600 |
| 2012-04-27 | 611 | 620 | 604 | 608 | 1,318,000 | 608 |
| 2012-04-26 | 618 | 624 | 611 | 612 | 1,269,000 | 612 |
| 2012-04-25 | 614 | 615 | 607 | 610 | 1,114,000 | 610 |
| 2012-04-24 | 613 | 614 | 604 | 606 | 1,139,000 | 606 |
| 2012-04-23 | 623 | 625 | 614 | 616 | 871,000 | 616 |
| 2012-04-20 | 628 | 629 | 617 | 621 | 1,978,000 | 621 |
| 2012-04-19 | 635 | 638 | 631 | 635 | 907,000 | 635 |
| 2012-04-18 | 636 | 640 | 635 | 640 | 638,000 | 640 |
| 2012-04-17 | 626 | 637 | 622 | 633 | 1,018,000 | 633 |
| 2012-04-16 | 626 | 632 | 625 | 626 | 853,000 | 626 |
| 2012-04-13 | 635 | 636 | 629 | 633 | 2,741,000 | 633 |
| 2012-04-12 | 638 | 642 | 630 | 633 | 1,328,000 | 633 |
| 2012-04-11 | 632 | 641 | 631 | 633 | 1,408,000 | 633 |
| 2012-04-10 | 640 | 647 | 638 | 641 | 1,592,000 | 641 |
| 2012-04-09 | 643 | 644 | 631 | 636 | 1,703,000 | 636 |
| 2012-04-06 | 649 | 661 | 647 | 653 | 1,474,000 | 653 |
| 2012-04-05 | 653 | 660 | 651 | 652 | 1,844,000 | 652 |
| 2012-04-04 | 671 | 674 | 655 | 656 | 2,204,000 | 656 |
| 2012-04-03 | 676 | 677 | 671 | 673 | 1,060,000 | 673 |
| 2012-04-02 | 678 | 683 | 675 | 680 | 1,984,000 | 680 |
| 2012-03-30 | 684 | 687 | 681 | 687 | 1,023,000 | 687 |
| 2012-03-29 | 684 | 686 | 678 | 686 | 1,113,000 | 686 |
| 2012-03-28 | 673 | 685 | 670 | 685 | 1,183,000 | 685 |
| 2012-03-27 | 675 | 679 | 670 | 678 | 1,055,000 | 678 |
| 2012-03-26 | 666 | 678 | 664 | 665 | 1,171,000 | 665 |
| 2012-03-23 | 657 | 665 | 657 | 664 | 936,000 | 664 |
| 2012-03-22 | 659 | 664 | 657 | 664 | 1,184,000 | 664 |
| 2012-03-21 | 665 | 666 | 657 | 661 | 1,970,000 | 661 |
| 2012-03-19 | 660 | 671 | 659 | 669 | 1,810,000 | 669 |
| 2012-03-16 | 656 | 657 | 649 | 653 | 1,236,000 | 653 |
| 2012-03-15 | 662 | 663 | 653 | 656 | 1,732,000 | 656 |
| 2012-03-14 | 670 | 670 | 659 | 659 | 965,000 | 659 |
| 2012-03-13 | 657 | 669 | 655 | 660 | 1,406,000 | 660 |
| 2012-03-12 | 666 | 668 | 656 | 656 | 1,895,000 | 656 |
| 2012-03-09 | 656 | 663 | 648 | 656 | 5,104,000 | 656 |
| 2012-03-08 | 638 | 643 | 632 | 643 | 1,193,000 | 643 |
| 2012-03-07 | 629 | 636 | 629 | 633 | 959,000 | 633 |
| 2012-03-06 | 632 | 642 | 632 | 638 | 2,124,000 | 638 |
| 2012-03-05 | 629 | 635 | 628 | 630 | 1,647,000 | 630 |
| 2012-03-02 | 623 | 633 | 620 | 628 | 2,245,000 | 628 |
| 2012-03-01 | 621 | 631 | 616 | 618 | 1,679,000 | 618 |
| 2012-02-29 | 610 | 632 | 610 | 623 | 2,420,000 | 623 |
| 2012-02-28 | 596 | 607 | 592 | 607 | 1,601,000 | 607 |
| 2012-02-27 | 598 | 600 | 594 | 597 | 1,167,000 | 597 |
| 2012-02-24 | 610 | 610 | 603 | 607 | 2,296,000 | 607 |
| 2012-02-23 | 608 | 609 | 604 | 607 | 1,574,000 | 607 |
| 2012-02-22 | 595 | 607 | 593 | 604 | 1,969,000 | 604 |
| 2012-02-21 | 597 | 600 | 591 | 596 | 2,066,000 | 596 |
| 2012-02-20 | 605 | 606 | 598 | 599 | 1,300,000 | 599 |
| 2012-02-17 | 601 | 605 | 598 | 600 | 1,596,000 | 600 |
| 2012-02-16 | 599 | 603 | 591 | 596 | 1,851,000 | 596 |
| 2012-02-15 | 595 | 600 | 589 | 596 | 2,137,000 | 596 |
| 2012-02-14 | 581 | 594 | 581 | 592 | 1,283,000 | 592 |
| 2012-02-13 | 588 | 589 | 581 | 586 | 849,000 | 586 |
| 2012-02-10 | 589 | 590 | 584 | 587 | 1,491,000 | 587 |
| 2012-02-09 | 589 | 591 | 585 | 589 | 1,011,000 | 589 |
| 2012-02-08 | 588 | 589 | 583 | 589 | 840,000 | 589 |
| 2012-02-07 | 589 | 590 | 584 | 587 | 819,000 | 587 |
| 2012-02-06 | 587 | 591 | 583 | 590 | 1,355,000 | 590 |
| 2012-02-03 | 584 | 589 | 582 | 584 | 900,000 | 584 |
| 2012-02-02 | 589 | 592 | 583 | 587 | 1,283,000 | 587 |
| 2012-02-01 | 591 | 593 | 587 | 592 | 867,000 | 592 |
| 2012-01-31 | 592 | 596 | 591 | 593 | 1,241,000 | 593 |
| 2012-01-30 | 590 | 593 | 588 | 590 | 571,000 | 590 |
| 2012-01-27 | 590 | 592 | 584 | 592 | 1,866,000 | 592 |
| 2012-01-26 | 591 | 593 | 580 | 583 | 1,001,000 | 583 |
| 2012-01-25 | 586 | 593 | 580 | 591 | 1,100,000 | 591 |
| 2012-01-24 | 585 | 586 | 582 | 584 | 1,040,000 | 584 |
| 2012-01-23 | 575 | 585 | 572 | 583 | 1,069,000 | 583 |
| 2012-01-20 | 572 | 576 | 570 | 575 | 1,224,000 | 575 |
| 2012-01-19 | 562 | 571 | 562 | 567 | 877,000 | 567 |
| 2012-01-18 | 565 | 567 | 557 | 564 | 1,260,000 | 564 |
| 2012-01-17 | 555 | 563 | 554 | 561 | 948,000 | 561 |
| 2012-01-16 | 557 | 558 | 550 | 553 | 1,212,000 | 553 |
| 2012-01-13 | 568 | 570 | 562 | 566 | 2,169,000 | 566 |
| 2012-01-12 | 554 | 560 | 554 | 560 | 1,391,000 | 560 |
| 2012-01-11 | 550 | 553 | 549 | 553 | 940,000 | 553 |
| 2012-01-10 | 551 | 557 | 550 | 553 | 1,351,000 | 553 |
| 2012-01-06 | 551 | 555 | 545 | 550 | 1,291,000 | 550 |
| 2012-01-05 | 557 | 560 | 552 | 555 | 940,000 | 555 |
| 2012-01-04 | 566 | 566 | 557 | 558 | 1,479,000 | 558 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
