8233 (株)高島屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 977 | 978 | 964 | 967 | 1,791,000 | 967 |
| 2014-12-29 | 1,000 | 1,000 | 966 | 977 | 2,207,000 | 977 |
| 2014-12-26 | 998 | 999 | 985 | 996 | 1,142,000 | 996 |
| 2014-12-25 | 1,005 | 1,006 | 1,000 | 1,004 | 754,000 | 1,004 |
| 2014-12-24 | 1,015 | 1,017 | 1,004 | 1,011 | 1,251,000 | 1,011 |
| 2014-12-22 | 1,007 | 1,009 | 999 | 1,006 | 1,439,000 | 1,006 |
| 2014-12-19 | 1,011 | 1,016 | 994 | 1,001 | 2,723,000 | 1,001 |
| 2014-12-18 | 978 | 998 | 977 | 997 | 1,963,000 | 997 |
| 2014-12-17 | 959 | 971 | 956 | 960 | 2,374,000 | 960 |
| 2014-12-16 | 985 | 987 | 955 | 960 | 3,302,000 | 960 |
| 2014-12-15 | 982 | 1,006 | 980 | 992 | 3,549,000 | 992 |
| 2014-12-12 | 999 | 1,007 | 991 | 995 | 5,003,000 | 995 |
| 2014-12-11 | 958 | 987 | 952 | 983 | 2,821,000 | 983 |
| 2014-12-10 | 971 | 975 | 958 | 964 | 1,952,000 | 964 |
| 2014-12-09 | 961 | 970 | 958 | 968 | 2,102,000 | 968 |
| 2014-12-08 | 970 | 972 | 955 | 962 | 1,838,000 | 962 |
| 2014-12-05 | 982 | 984 | 962 | 964 | 2,607,000 | 964 |
| 2014-12-04 | 995 | 999 | 982 | 987 | 1,678,000 | 987 |
| 2014-12-03 | 1,004 | 1,008 | 986 | 990 | 1,816,000 | 990 |
| 2014-12-02 | 1,000 | 1,003 | 993 | 1,000 | 1,231,000 | 1,000 |
| 2014-12-01 | 996 | 1,009 | 992 | 1,006 | 1,191,000 | 1,006 |
| 2014-11-28 | 991 | 997 | 988 | 994 | 1,459,000 | 994 |
| 2014-11-27 | 991 | 996 | 976 | 981 | 2,196,000 | 981 |
| 2014-11-26 | 998 | 1,003 | 991 | 994 | 1,742,000 | 994 |
| 2014-11-25 | 1,017 | 1,023 | 996 | 998 | 1,586,000 | 998 |
| 2014-11-21 | 1,000 | 1,013 | 989 | 1,011 | 2,801,000 | 1,011 |
| 2014-11-20 | 1,025 | 1,025 | 1,000 | 1,006 | 2,236,000 | 1,006 |
| 2014-11-19 | 1,047 | 1,053 | 1,013 | 1,016 | 2,339,000 | 1,016 |
| 2014-11-18 | 1,021 | 1,039 | 1,021 | 1,039 | 2,132,000 | 1,039 |
| 2014-11-17 | 1,059 | 1,061 | 1,002 | 1,009 | 4,574,000 | 1,009 |
| 2014-11-14 | 1,058 | 1,071 | 1,038 | 1,069 | 4,661,000 | 1,069 |
| 2014-11-13 | 1,009 | 1,054 | 1,008 | 1,052 | 4,688,000 | 1,052 |
| 2014-11-12 | 985 | 1,029 | 983 | 1,010 | 6,202,000 | 1,010 |
| 2014-11-11 | 949 | 984 | 945 | 982 | 3,807,000 | 982 |
| 2014-11-10 | 942 | 947 | 936 | 946 | 1,471,000 | 946 |
| 2014-11-07 | 940 | 947 | 936 | 943 | 1,437,000 | 943 |
| 2014-11-06 | 950 | 955 | 929 | 932 | 2,283,000 | 932 |
| 2014-11-05 | 951 | 955 | 940 | 950 | 2,492,000 | 950 |
| 2014-11-04 | 968 | 968 | 946 | 954 | 3,905,000 | 954 |
| 2014-10-31 | 905 | 940 | 899 | 935 | 3,539,000 | 935 |
| 2014-10-30 | 900 | 905 | 891 | 898 | 1,428,000 | 898 |
| 2014-10-29 | 881 | 894 | 880 | 893 | 1,648,000 | 893 |
| 2014-10-28 | 875 | 882 | 868 | 877 | 1,747,000 | 877 |
| 2014-10-27 | 870 | 880 | 864 | 875 | 1,559,000 | 875 |
| 2014-10-24 | 874 | 876 | 857 | 860 | 2,408,000 | 860 |
| 2014-10-23 | 862 | 871 | 856 | 869 | 1,587,000 | 869 |
| 2014-10-22 | 866 | 869 | 858 | 864 | 1,999,000 | 864 |
| 2014-10-21 | 867 | 870 | 842 | 846 | 3,134,000 | 846 |
| 2014-10-20 | 861 | 872 | 859 | 868 | 2,945,000 | 868 |
| 2014-10-17 | 860 | 860 | 830 | 834 | 2,933,000 | 834 |
| 2014-10-16 | 872 | 872 | 850 | 853 | 3,292,000 | 853 |
| 2014-10-15 | 896 | 896 | 881 | 884 | 2,707,000 | 884 |
| 2014-10-14 | 893 | 918 | 883 | 887 | 5,369,000 | 887 |
| 2014-10-10 | 890 | 896 | 884 | 885 | 1,891,000 | 885 |
| 2014-10-09 | 906 | 912 | 891 | 894 | 2,194,000 | 894 |
| 2014-10-08 | 907 | 909 | 895 | 896 | 2,808,000 | 896 |
| 2014-10-07 | 910 | 923 | 910 | 914 | 1,431,000 | 914 |
| 2014-10-06 | 918 | 923 | 913 | 914 | 1,224,000 | 914 |
| 2014-10-03 | 910 | 918 | 905 | 912 | 1,716,000 | 912 |
| 2014-10-02 | 919 | 923 | 909 | 910 | 2,446,000 | 910 |
| 2014-10-01 | 920 | 936 | 919 | 924 | 2,358,000 | 924 |
| 2014-09-30 | 921 | 921 | 914 | 917 | 1,802,000 | 917 |
| 2014-09-29 | 922 | 924 | 917 | 920 | 1,412,000 | 920 |
| 2014-09-26 | 905 | 919 | 904 | 917 | 1,427,000 | 917 |
| 2014-09-25 | 910 | 921 | 909 | 920 | 1,731,000 | 920 |
| 2014-09-24 | 895 | 905 | 894 | 903 | 1,754,000 | 903 |
| 2014-09-22 | 896 | 901 | 892 | 901 | 1,143,000 | 901 |
| 2014-09-19 | 897 | 900 | 894 | 899 | 1,405,000 | 899 |
| 2014-09-18 | 880 | 894 | 879 | 891 | 1,708,000 | 891 |
| 2014-09-17 | 883 | 887 | 875 | 876 | 1,643,000 | 876 |
| 2014-09-16 | 887 | 889 | 882 | 884 | 1,755,000 | 884 |
| 2014-09-12 | 892 | 896 | 890 | 893 | 3,726,000 | 893 |
| 2014-09-11 | 888 | 892 | 880 | 889 | 2,391,000 | 889 |
| 2014-09-10 | 887 | 888 | 879 | 888 | 1,853,000 | 888 |
| 2014-09-09 | 893 | 893 | 882 | 887 | 1,767,000 | 887 |
| 2014-09-08 | 898 | 902 | 890 | 894 | 870,000 | 894 |
| 2014-09-05 | 908 | 908 | 899 | 900 | 999,000 | 900 |
| 2014-09-04 | 902 | 905 | 898 | 904 | 1,138,000 | 904 |
| 2014-09-03 | 912 | 914 | 900 | 905 | 2,505,000 | 905 |
| 2014-09-02 | 892 | 916 | 888 | 915 | 2,547,000 | 915 |
| 2014-09-01 | 898 | 899 | 888 | 890 | 988,000 | 890 |
| 2014-08-29 | 892 | 893 | 885 | 889 | 1,638,000 | 889 |
| 2014-08-28 | 903 | 906 | 888 | 891 | 1,672,000 | 891 |
| 2014-08-27 | 907 | 911 | 902 | 906 | 1,537,000 | 906 |
| 2014-08-26 | 916 | 919 | 908 | 908 | 2,356,000 | 908 |
| 2014-08-25 | 917 | 919 | 909 | 918 | 1,684,000 | 918 |
| 2014-08-22 | 928 | 930 | 910 | 912 | 2,995,000 | 912 |
| 2014-08-21 | 934 | 935 | 930 | 930 | 976,000 | 930 |
| 2014-08-20 | 929 | 936 | 927 | 931 | 1,485,000 | 931 |
| 2014-08-19 | 938 | 938 | 921 | 925 | 1,936,000 | 925 |
| 2014-08-18 | 941 | 945 | 931 | 934 | 1,152,000 | 934 |
| 2014-08-15 | 945 | 945 | 935 | 941 | 1,367,000 | 941 |
| 2014-08-14 | 952 | 952 | 942 | 945 | 840,000 | 945 |
| 2014-08-13 | 949 | 953 | 946 | 950 | 1,232,000 | 950 |
| 2014-08-12 | 938 | 950 | 938 | 949 | 1,218,000 | 949 |
| 2014-08-11 | 931 | 937 | 923 | 935 | 1,209,000 | 935 |
| 2014-08-08 | 930 | 937 | 917 | 918 | 2,439,000 | 918 |
| 2014-08-07 | 923 | 938 | 921 | 935 | 1,348,000 | 935 |
| 2014-08-06 | 930 | 930 | 917 | 923 | 1,647,000 | 923 |
| 2014-08-05 | 940 | 944 | 932 | 932 | 1,190,000 | 932 |
| 2014-08-04 | 939 | 945 | 936 | 938 | 1,166,000 | 938 |
| 2014-08-01 | 950 | 951 | 943 | 945 | 1,401,000 | 945 |
| 2014-07-31 | 958 | 965 | 955 | 955 | 1,288,000 | 955 |
| 2014-07-30 | 951 | 960 | 951 | 957 | 1,287,000 | 957 |
| 2014-07-29 | 955 | 955 | 950 | 951 | 1,274,000 | 951 |
| 2014-07-28 | 945 | 957 | 942 | 952 | 1,026,000 | 952 |
| 2014-07-25 | 939 | 948 | 937 | 948 | 1,267,000 | 948 |
| 2014-07-24 | 932 | 947 | 932 | 940 | 2,190,000 | 940 |
| 2014-07-23 | 926 | 933 | 926 | 929 | 1,182,000 | 929 |
| 2014-07-22 | 937 | 939 | 925 | 932 | 1,093,000 | 932 |
| 2014-07-18 | 925 | 933 | 920 | 932 | 1,284,000 | 932 |
| 2014-07-17 | 950 | 951 | 936 | 938 | 1,218,000 | 938 |
| 2014-07-16 | 948 | 955 | 945 | 948 | 1,375,000 | 948 |
| 2014-07-15 | 945 | 950 | 941 | 944 | 1,281,000 | 944 |
| 2014-07-14 | 945 | 947 | 940 | 944 | 1,463,000 | 944 |
| 2014-07-11 | 938 | 946 | 938 | 940 | 1,718,000 | 940 |
| 2014-07-10 | 961 | 963 | 945 | 947 | 1,543,000 | 947 |
| 2014-07-09 | 962 | 965 | 955 | 960 | 1,449,000 | 960 |
| 2014-07-08 | 968 | 973 | 962 | 964 | 1,589,000 | 964 |
| 2014-07-07 | 973 | 976 | 965 | 965 | 806,000 | 965 |
| 2014-07-04 | 979 | 979 | 967 | 972 | 932,000 | 972 |
| 2014-07-03 | 973 | 975 | 962 | 968 | 1,921,000 | 968 |
| 2014-07-02 | 982 | 988 | 975 | 978 | 2,083,000 | 978 |
| 2014-07-01 | 980 | 987 | 977 | 982 | 1,816,000 | 982 |
| 2014-06-30 | 999 | 1,000 | 978 | 983 | 1,679,000 | 983 |
| 2014-06-27 | 1,005 | 1,006 | 980 | 986 | 1,424,000 | 986 |
| 2014-06-26 | 1,004 | 1,007 | 995 | 999 | 847,000 | 999 |
| 2014-06-25 | 1,001 | 1,004 | 1,000 | 1,002 | 800,000 | 1,002 |
| 2014-06-24 | 999 | 1,004 | 989 | 1,003 | 1,168,000 | 1,003 |
| 2014-06-23 | 1,000 | 1,005 | 996 | 999 | 1,224,000 | 999 |
| 2014-06-20 | 986 | 996 | 986 | 993 | 1,889,000 | 993 |
| 2014-06-19 | 973 | 997 | 969 | 993 | 2,115,000 | 993 |
| 2014-06-18 | 964 | 967 | 960 | 965 | 1,029,000 | 965 |
| 2014-06-17 | 967 | 967 | 956 | 959 | 1,020,000 | 959 |
| 2014-06-16 | 969 | 972 | 956 | 959 | 1,380,000 | 959 |
| 2014-06-13 | 955 | 978 | 947 | 977 | 3,390,000 | 977 |
| 2014-06-12 | 970 | 974 | 965 | 971 | 1,713,000 | 971 |
| 2014-06-11 | 988 | 993 | 979 | 983 | 1,328,000 | 983 |
| 2014-06-10 | 1,005 | 1,009 | 990 | 992 | 1,320,000 | 992 |
| 2014-06-09 | 1,005 | 1,006 | 997 | 1,005 | 893,000 | 1,005 |
| 2014-06-06 | 1,012 | 1,015 | 994 | 997 | 1,773,000 | 997 |
| 2014-06-05 | 989 | 1,006 | 989 | 1,004 | 2,267,000 | 1,004 |
| 2014-06-04 | 1,005 | 1,005 | 984 | 989 | 1,524,000 | 989 |
| 2014-06-03 | 1,015 | 1,018 | 1,008 | 1,009 | 1,399,000 | 1,009 |
| 2014-06-02 | 1,002 | 1,008 | 1,002 | 1,008 | 1,216,000 | 1,008 |
| 2014-05-30 | 1,007 | 1,015 | 995 | 999 | 1,988,000 | 999 |
| 2014-05-29 | 988 | 1,008 | 987 | 1,006 | 1,282,000 | 1,006 |
| 2014-05-28 | 990 | 997 | 989 | 993 | 1,164,000 | 993 |
| 2014-05-27 | 992 | 1,001 | 991 | 993 | 995,000 | 993 |
| 2014-05-26 | 997 | 998 | 988 | 994 | 850,000 | 994 |
| 2014-05-23 | 998 | 1,001 | 988 | 988 | 1,155,000 | 988 |
| 2014-05-22 | 983 | 1,002 | 979 | 1,001 | 1,609,000 | 1,001 |
| 2014-05-21 | 981 | 991 | 971 | 977 | 1,127,000 | 977 |
| 2014-05-20 | 988 | 999 | 980 | 991 | 1,049,000 | 991 |
| 2014-05-19 | 992 | 992 | 982 | 982 | 898,000 | 982 |
| 2014-05-16 | 987 | 989 | 975 | 988 | 1,181,000 | 988 |
| 2014-05-15 | 992 | 999 | 980 | 996 | 1,770,000 | 996 |
| 2014-05-14 | 994 | 1,007 | 991 | 1,004 | 1,647,000 | 1,004 |
| 2014-05-13 | 995 | 999 | 988 | 989 | 1,688,000 | 989 |
| 2014-05-12 | 991 | 995 | 977 | 984 | 1,457,000 | 984 |
| 2014-05-09 | 982 | 992 | 976 | 990 | 2,222,000 | 990 |
| 2014-05-08 | 968 | 983 | 958 | 982 | 1,248,000 | 982 |
| 2014-05-07 | 967 | 973 | 958 | 958 | 2,042,000 | 958 |
| 2014-05-02 | 979 | 982 | 968 | 976 | 1,769,000 | 976 |
| 2014-05-01 | 969 | 988 | 964 | 987 | 1,445,000 | 987 |
| 2014-04-30 | 965 | 968 | 953 | 968 | 1,452,000 | 968 |
| 2014-04-28 | 955 | 958 | 945 | 956 | 1,162,000 | 956 |
| 2014-04-25 | 964 | 972 | 957 | 963 | 1,304,000 | 963 |
| 2014-04-24 | 970 | 981 | 963 | 968 | 1,750,000 | 968 |
| 2014-04-23 | 962 | 977 | 959 | 977 | 1,989,000 | 977 |
| 2014-04-22 | 958 | 964 | 956 | 957 | 1,134,000 | 957 |
| 2014-04-21 | 959 | 969 | 956 | 957 | 1,350,000 | 957 |
| 2014-04-18 | 961 | 964 | 952 | 955 | 650,000 | 955 |
| 2014-04-17 | 955 | 962 | 951 | 955 | 1,510,000 | 955 |
| 2014-04-16 | 941 | 957 | 938 | 955 | 1,489,000 | 955 |
| 2014-04-15 | 950 | 954 | 935 | 938 | 1,574,000 | 938 |
| 2014-04-14 | 933 | 948 | 933 | 940 | 1,228,000 | 940 |
| 2014-04-11 | 931 | 948 | 927 | 942 | 2,949,000 | 942 |
| 2014-04-10 | 955 | 967 | 939 | 943 | 3,423,000 | 943 |
| 2014-04-09 | 926 | 937 | 911 | 934 | 3,555,000 | 934 |
| 2014-04-08 | 953 | 958 | 938 | 941 | 1,828,000 | 941 |
| 2014-04-07 | 950 | 959 | 945 | 949 | 965,000 | 949 |
| 2014-04-04 | 947 | 966 | 945 | 964 | 996,000 | 964 |
| 2014-04-03 | 955 | 956 | 944 | 953 | 1,133,000 | 953 |
| 2014-04-02 | 950 | 963 | 948 | 952 | 1,743,000 | 952 |
| 2014-04-01 | 963 | 964 | 942 | 948 | 2,157,000 | 948 |
| 2014-03-31 | 977 | 979 | 962 | 968 | 2,714,000 | 968 |
| 2014-03-28 | 946 | 969 | 946 | 966 | 2,557,000 | 966 |
| 2014-03-27 | 913 | 949 | 908 | 946 | 2,615,000 | 946 |
| 2014-03-26 | 930 | 934 | 912 | 916 | 2,312,000 | 916 |
| 2014-03-25 | 916 | 935 | 915 | 923 | 1,346,000 | 923 |
| 2014-03-24 | 906 | 934 | 904 | 931 | 3,003,000 | 931 |
| 2014-03-20 | 915 | 919 | 894 | 894 | 2,131,000 | 894 |
| 2014-03-19 | 897 | 917 | 892 | 902 | 3,267,000 | 902 |
| 2014-03-18 | 906 | 910 | 889 | 889 | 2,849,000 | 889 |
| 2014-03-17 | 878 | 886 | 875 | 882 | 2,096,000 | 882 |
| 2014-03-14 | 872 | 889 | 872 | 879 | 3,905,000 | 879 |
| 2014-03-13 | 908 | 909 | 895 | 901 | 3,023,000 | 901 |
| 2014-03-12 | 908 | 920 | 905 | 907 | 2,862,000 | 907 |
| 2014-03-11 | 905 | 922 | 903 | 920 | 1,839,000 | 920 |
| 2014-03-10 | 913 | 918 | 899 | 904 | 2,418,000 | 904 |
| 2014-03-07 | 912 | 917 | 902 | 915 | 1,745,000 | 915 |
| 2014-03-06 | 896 | 911 | 888 | 904 | 1,786,000 | 904 |
| 2014-03-05 | 898 | 912 | 894 | 902 | 2,668,000 | 902 |
| 2014-03-04 | 867 | 894 | 867 | 883 | 1,428,000 | 883 |
| 2014-03-03 | 879 | 882 | 863 | 879 | 1,806,000 | 879 |
| 2014-02-28 | 900 | 906 | 876 | 883 | 2,210,000 | 883 |
| 2014-02-27 | 913 | 923 | 900 | 902 | 1,682,000 | 902 |
| 2014-02-26 | 912 | 928 | 908 | 923 | 1,748,000 | 923 |
| 2014-02-25 | 926 | 934 | 921 | 929 | 2,922,000 | 929 |
| 2014-02-24 | 914 | 934 | 905 | 922 | 3,652,000 | 922 |
| 2014-02-21 | 908 | 923 | 900 | 913 | 1,629,000 | 913 |
| 2014-02-20 | 923 | 926 | 897 | 900 | 1,779,000 | 900 |
| 2014-02-19 | 919 | 934 | 916 | 927 | 1,686,000 | 927 |
| 2014-02-18 | 894 | 921 | 890 | 916 | 2,164,000 | 916 |
| 2014-02-17 | 891 | 896 | 881 | 894 | 1,475,000 | 894 |
| 2014-02-14 | 911 | 922 | 880 | 887 | 3,596,000 | 887 |
| 2014-02-13 | 939 | 945 | 916 | 918 | 2,097,000 | 918 |
| 2014-02-12 | 942 | 947 | 933 | 936 | 1,603,000 | 936 |
| 2014-02-10 | 943 | 943 | 926 | 941 | 1,698,000 | 941 |
| 2014-02-07 | 933 | 938 | 926 | 933 | 1,879,000 | 933 |
| 2014-02-06 | 927 | 931 | 918 | 919 | 1,524,000 | 919 |
| 2014-02-05 | 919 | 932 | 907 | 927 | 2,148,000 | 927 |
| 2014-02-04 | 912 | 924 | 902 | 906 | 2,625,000 | 906 |
| 2014-02-03 | 952 | 958 | 935 | 935 | 1,367,000 | 935 |
| 2014-01-31 | 987 | 987 | 951 | 963 | 1,744,000 | 963 |
| 2014-01-30 | 971 | 981 | 963 | 972 | 2,152,000 | 972 |
| 2014-01-29 | 986 | 1,000 | 984 | 999 | 2,332,000 | 999 |
| 2014-01-28 | 965 | 975 | 958 | 969 | 1,579,000 | 969 |
| 2014-01-27 | 970 | 977 | 961 | 962 | 2,181,000 | 962 |
| 2014-01-24 | 1,006 | 1,014 | 988 | 995 | 3,708,000 | 995 |
| 2014-01-23 | 1,037 | 1,041 | 1,016 | 1,016 | 1,411,000 | 1,016 |
| 2014-01-22 | 1,041 | 1,041 | 1,014 | 1,031 | 2,661,000 | 1,031 |
| 2014-01-21 | 1,057 | 1,062 | 1,042 | 1,047 | 1,798,000 | 1,047 |
| 2014-01-20 | 1,040 | 1,064 | 1,026 | 1,059 | 3,623,000 | 1,059 |
| 2014-01-17 | 1,013 | 1,035 | 1,000 | 1,030 | 3,093,000 | 1,030 |
| 2014-01-16 | 1,008 | 1,020 | 1,003 | 1,013 | 1,783,000 | 1,013 |
| 2014-01-15 | 995 | 1,007 | 992 | 1,003 | 2,216,000 | 1,003 |
| 2014-01-14 | 1,001 | 1,011 | 983 | 984 | 3,646,000 | 984 |
| 2014-01-10 | 1,013 | 1,030 | 1,010 | 1,023 | 2,922,000 | 1,023 |
| 2014-01-09 | 1,024 | 1,029 | 1,011 | 1,021 | 1,853,000 | 1,021 |
| 2014-01-08 | 1,033 | 1,035 | 1,022 | 1,032 | 1,383,000 | 1,032 |
| 2014-01-07 | 1,020 | 1,038 | 1,020 | 1,027 | 1,695,000 | 1,027 |
| 2014-01-06 | 1,026 | 1,037 | 1,020 | 1,022 | 2,117,000 | 1,022 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
