8233 (株)高島屋 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 964 | 971 | 961 | 964 | 1,459,000 | 964 |
| 2016-12-29 | 976 | 978 | 964 | 968 | 2,009,000 | 968 |
| 2016-12-28 | 1,008 | 1,019 | 970 | 972 | 3,265,000 | 972 |
| 2016-12-27 | 1,030 | 1,039 | 1,026 | 1,028 | 1,997,000 | 1,028 |
| 2016-12-26 | 1,039 | 1,039 | 1,034 | 1,036 | 964,000 | 1,036 |
| 2016-12-22 | 1,045 | 1,046 | 1,026 | 1,041 | 1,837,000 | 1,041 |
| 2016-12-21 | 1,060 | 1,063 | 1,041 | 1,044 | 1,636,000 | 1,044 |
| 2016-12-20 | 1,061 | 1,065 | 1,055 | 1,061 | 1,811,000 | 1,061 |
| 2016-12-19 | 1,062 | 1,065 | 1,051 | 1,060 | 1,722,000 | 1,060 |
| 2016-12-16 | 1,056 | 1,068 | 1,055 | 1,062 | 2,554,000 | 1,062 |
| 2016-12-15 | 1,025 | 1,047 | 1,024 | 1,043 | 2,294,000 | 1,043 |
| 2016-12-14 | 999 | 1,020 | 991 | 1,020 | 2,502,000 | 1,020 |
| 2016-12-13 | 996 | 999 | 989 | 995 | 1,684,000 | 995 |
| 2016-12-12 | 1,000 | 1,012 | 983 | 992 | 2,048,000 | 992 |
| 2016-12-09 | 976 | 994 | 973 | 991 | 3,046,000 | 991 |
| 2016-12-08 | 971 | 977 | 965 | 976 | 1,913,000 | 976 |
| 2016-12-07 | 957 | 961 | 951 | 958 | 1,238,000 | 958 |
| 2016-12-06 | 955 | 959 | 940 | 949 | 1,824,000 | 949 |
| 2016-12-05 | 951 | 954 | 943 | 946 | 1,322,000 | 946 |
| 2016-12-02 | 951 | 960 | 950 | 955 | 1,426,000 | 955 |
| 2016-12-01 | 960 | 967 | 952 | 955 | 1,685,000 | 955 |
| 2016-11-30 | 942 | 951 | 941 | 949 | 3,378,000 | 949 |
| 2016-11-29 | 950 | 950 | 941 | 943 | 1,276,000 | 943 |
| 2016-11-28 | 959 | 959 | 942 | 952 | 1,598,000 | 952 |
| 2016-11-25 | 964 | 972 | 954 | 959 | 1,686,000 | 959 |
| 2016-11-24 | 959 | 970 | 959 | 964 | 1,596,000 | 964 |
| 2016-11-22 | 945 | 947 | 934 | 945 | 1,726,000 | 945 |
| 2016-11-21 | 947 | 952 | 941 | 949 | 1,874,000 | 949 |
| 2016-11-18 | 917 | 937 | 910 | 935 | 2,079,000 | 935 |
| 2016-11-17 | 915 | 915 | 900 | 907 | 1,364,000 | 907 |
| 2016-11-16 | 915 | 921 | 909 | 915 | 1,658,000 | 915 |
| 2016-11-15 | 903 | 914 | 901 | 910 | 1,365,000 | 910 |
| 2016-11-14 | 892 | 912 | 890 | 910 | 2,132,000 | 910 |
| 2016-11-11 | 881 | 889 | 874 | 883 | 2,178,000 | 883 |
| 2016-11-10 | 845 | 872 | 844 | 871 | 2,101,000 | 871 |
| 2016-11-09 | 863 | 880 | 806 | 813 | 3,426,000 | 813 |
| 2016-11-08 | 874 | 874 | 854 | 862 | 1,616,000 | 862 |
| 2016-11-07 | 861 | 871 | 853 | 869 | 1,642,000 | 869 |
| 2016-11-04 | 839 | 849 | 834 | 847 | 1,179,000 | 847 |
| 2016-11-02 | 845 | 848 | 838 | 844 | 1,463,000 | 844 |
| 2016-11-01 | 851 | 854 | 846 | 853 | 1,576,000 | 853 |
| 2016-10-31 | 861 | 867 | 851 | 857 | 2,083,000 | 857 |
| 2016-10-28 | 871 | 876 | 862 | 864 | 4,328,000 | 864 |
| 2016-10-27 | 859 | 871 | 859 | 864 | 1,488,000 | 864 |
| 2016-10-26 | 862 | 867 | 856 | 866 | 1,524,000 | 866 |
| 2016-10-25 | 860 | 867 | 858 | 862 | 1,332,000 | 862 |
| 2016-10-24 | 856 | 856 | 845 | 851 | 1,037,000 | 851 |
| 2016-10-21 | 845 | 854 | 838 | 851 | 2,260,000 | 851 |
| 2016-10-20 | 821 | 845 | 819 | 844 | 1,645,000 | 844 |
| 2016-10-19 | 822 | 825 | 817 | 819 | 1,751,000 | 819 |
| 2016-10-17 | 819 | 832 | 819 | 827 | 1,594,000 | 827 |
| 2016-10-13 | 828 | 831 | 813 | 813 | 1,861,000 | 813 |
| 2016-10-12 | 815 | 831 | 813 | 819 | 2,902,000 | 819 |
| 2016-10-11 | 842 | 848 | 819 | 820 | 3,805,000 | 820 |
| 2016-10-07 | 871 | 871 | 854 | 856 | 1,317,000 | 856 |
| 2016-10-06 | 876 | 887 | 869 | 871 | 1,730,000 | 871 |
| 2016-10-05 | 857 | 876 | 848 | 871 | 2,245,000 | 871 |
| 2016-10-04 | 845 | 852 | 842 | 847 | 1,572,000 | 847 |
| 2016-10-03 | 841 | 849 | 837 | 845 | 1,740,000 | 845 |
| 2016-09-30 | 829 | 832 | 816 | 826 | 1,529,000 | 826 |
| 2016-09-29 | 838 | 842 | 834 | 839 | 1,116,000 | 839 |
| 2016-09-28 | 828 | 830 | 819 | 828 | 1,514,000 | 828 |
| 2016-09-27 | 821 | 834 | 811 | 834 | 1,593,000 | 834 |
| 2016-09-26 | 834 | 840 | 828 | 830 | 1,423,000 | 830 |
| 2016-09-23 | 841 | 845 | 834 | 839 | 1,586,000 | 839 |
| 2016-09-21 | 820 | 844 | 815 | 843 | 1,703,000 | 843 |
| 2016-09-20 | 825 | 827 | 814 | 819 | 1,343,000 | 819 |
| 2016-09-16 | 813 | 833 | 811 | 831 | 1,650,000 | 831 |
| 2016-09-15 | 819 | 819 | 806 | 812 | 982,000 | 812 |
| 2016-09-14 | 815 | 825 | 807 | 821 | 1,054,000 | 821 |
| 2016-09-13 | 832 | 838 | 819 | 819 | 1,303,000 | 819 |
| 2016-09-12 | 820 | 825 | 814 | 818 | 1,265,000 | 818 |
| 2016-09-09 | 823 | 837 | 819 | 833 | 2,830,000 | 833 |
| 2016-09-08 | 810 | 819 | 805 | 817 | 1,207,000 | 817 |
| 2016-09-07 | 810 | 811 | 797 | 804 | 1,537,000 | 804 |
| 2016-09-06 | 820 | 820 | 811 | 818 | 1,589,000 | 818 |
| 2016-09-05 | 804 | 824 | 802 | 816 | 2,748,000 | 816 |
| 2016-09-02 | 775 | 797 | 775 | 795 | 2,589,000 | 795 |
| 2016-09-01 | 753 | 769 | 753 | 769 | 1,603,000 | 769 |
| 2016-08-31 | 757 | 759 | 751 | 757 | 1,214,000 | 757 |
| 2016-08-30 | 756 | 758 | 750 | 757 | 1,082,000 | 757 |
| 2016-08-29 | 758 | 760 | 749 | 758 | 1,823,000 | 758 |
| 2016-08-26 | 765 | 767 | 753 | 757 | 3,991,000 | 757 |
| 2016-08-25 | 776 | 777 | 766 | 771 | 1,996,000 | 771 |
| 2016-08-24 | 757 | 774 | 757 | 771 | 1,939,000 | 771 |
| 2016-08-23 | 764 | 767 | 755 | 755 | 1,730,000 | 755 |
| 2016-08-22 | 773 | 774 | 766 | 768 | 1,254,000 | 768 |
| 2016-08-19 | 781 | 784 | 761 | 766 | 1,412,000 | 766 |
| 2016-08-18 | 784 | 796 | 778 | 780 | 2,048,000 | 780 |
| 2016-08-17 | 775 | 801 | 771 | 799 | 2,483,000 | 799 |
| 2016-08-16 | 776 | 781 | 769 | 770 | 1,543,000 | 770 |
| 2016-08-15 | 779 | 779 | 768 | 772 | 1,316,000 | 772 |
| 2016-08-12 | 767 | 779 | 763 | 776 | 1,648,000 | 776 |
| 2016-08-10 | 779 | 784 | 762 | 765 | 1,517,000 | 765 |
| 2016-08-09 | 765 | 780 | 765 | 779 | 1,841,000 | 779 |
| 2016-08-08 | 751 | 765 | 750 | 765 | 1,363,000 | 765 |
| 2016-08-05 | 755 | 757 | 739 | 740 | 1,447,000 | 740 |
| 2016-08-04 | 745 | 758 | 739 | 755 | 1,893,000 | 755 |
| 2016-08-03 | 760 | 763 | 739 | 744 | 2,167,000 | 744 |
| 2016-08-02 | 770 | 784 | 768 | 771 | 1,324,000 | 771 |
| 2016-08-01 | 772 | 779 | 761 | 776 | 1,208,000 | 776 |
| 2016-07-29 | 769 | 789 | 763 | 783 | 1,866,000 | 783 |
| 2016-07-28 | 782 | 784 | 770 | 774 | 2,040,000 | 774 |
| 2016-07-27 | 783 | 797 | 781 | 790 | 2,088,000 | 790 |
| 2016-07-26 | 788 | 790 | 774 | 777 | 1,256,000 | 777 |
| 2016-07-25 | 779 | 795 | 779 | 792 | 1,633,000 | 792 |
| 2016-07-22 | 771 | 781 | 770 | 778 | 1,287,000 | 778 |
| 2016-07-21 | 774 | 786 | 769 | 784 | 1,818,000 | 784 |
| 2016-07-20 | 789 | 789 | 763 | 764 | 2,646,000 | 764 |
| 2016-07-19 | 784 | 793 | 773 | 793 | 2,537,000 | 793 |
| 2016-07-15 | 766 | 792 | 761 | 784 | 3,708,000 | 784 |
| 2016-07-14 | 761 | 768 | 758 | 767 | 1,517,000 | 767 |
| 2016-07-13 | 768 | 768 | 755 | 759 | 2,397,000 | 759 |
| 2016-07-12 | 750 | 771 | 746 | 754 | 2,470,000 | 754 |
| 2016-07-11 | 711 | 740 | 711 | 735 | 1,740,000 | 735 |
| 2016-07-08 | 710 | 714 | 695 | 697 | 2,050,000 | 697 |
| 2016-07-07 | 719 | 728 | 705 | 706 | 1,974,000 | 706 |
| 2016-07-06 | 733 | 736 | 718 | 724 | 2,371,000 | 724 |
| 2016-07-05 | 742 | 753 | 742 | 746 | 2,042,000 | 746 |
| 2016-07-04 | 719 | 744 | 715 | 742 | 2,080,000 | 742 |
| 2016-07-01 | 738 | 742 | 725 | 727 | 2,036,000 | 727 |
| 2016-06-30 | 730 | 749 | 725 | 731 | 3,733,000 | 731 |
| 2016-06-29 | 700 | 719 | 691 | 713 | 3,201,000 | 713 |
| 2016-06-28 | 680 | 703 | 670 | 696 | 2,862,000 | 696 |
| 2016-06-27 | 680 | 696 | 677 | 688 | 3,457,000 | 688 |
| 2016-06-24 | 749 | 752 | 683 | 687 | 2,971,000 | 687 |
| 2016-06-23 | 730 | 749 | 726 | 748 | 1,644,000 | 748 |
| 2016-06-22 | 730 | 735 | 724 | 729 | 1,061,000 | 729 |
| 2016-06-21 | 732 | 736 | 726 | 735 | 1,693,000 | 735 |
| 2016-06-20 | 724 | 745 | 723 | 741 | 2,647,000 | 741 |
| 2016-06-17 | 710 | 718 | 706 | 706 | 2,319,000 | 706 |
| 2016-06-16 | 719 | 723 | 701 | 702 | 1,882,000 | 702 |
| 2016-06-15 | 709 | 724 | 707 | 720 | 1,486,000 | 720 |
| 2016-06-14 | 709 | 713 | 701 | 709 | 2,096,000 | 709 |
| 2016-06-13 | 729 | 729 | 712 | 712 | 2,029,000 | 712 |
| 2016-06-10 | 745 | 745 | 733 | 739 | 2,989,000 | 739 |
| 2016-06-09 | 755 | 762 | 745 | 745 | 2,161,000 | 745 |
| 2016-06-08 | 766 | 769 | 752 | 763 | 1,270,000 | 763 |
| 2016-06-07 | 751 | 765 | 751 | 764 | 1,665,000 | 764 |
| 2016-06-06 | 750 | 755 | 743 | 753 | 1,256,000 | 753 |
| 2016-06-03 | 754 | 761 | 752 | 755 | 1,334,000 | 755 |
| 2016-06-02 | 768 | 768 | 751 | 754 | 2,584,000 | 754 |
| 2016-06-01 | 781 | 788 | 775 | 777 | 2,168,000 | 777 |
| 2016-05-31 | 770 | 788 | 768 | 784 | 3,777,000 | 784 |
| 2016-05-30 | 758 | 770 | 753 | 769 | 2,565,000 | 769 |
| 2016-05-27 | 763 | 766 | 750 | 752 | 1,780,000 | 752 |
| 2016-05-26 | 763 | 772 | 757 | 761 | 2,216,000 | 761 |
| 2016-05-25 | 751 | 757 | 747 | 757 | 2,042,000 | 757 |
| 2016-05-24 | 752 | 754 | 742 | 743 | 2,259,000 | 743 |
| 2016-05-23 | 765 | 765 | 749 | 754 | 2,550,000 | 754 |
| 2016-05-20 | 761 | 767 | 758 | 766 | 1,564,000 | 766 |
| 2016-05-19 | 765 | 771 | 759 | 761 | 1,834,000 | 761 |
| 2016-05-18 | 762 | 772 | 758 | 768 | 2,180,000 | 768 |
| 2016-05-17 | 762 | 770 | 758 | 769 | 1,398,000 | 769 |
| 2016-05-16 | 763 | 769 | 755 | 758 | 1,587,000 | 758 |
| 2016-05-13 | 781 | 782 | 761 | 761 | 2,822,000 | 761 |
| 2016-05-12 | 775 | 778 | 766 | 774 | 2,300,000 | 774 |
| 2016-05-11 | 794 | 807 | 781 | 784 | 2,308,000 | 784 |
| 2016-05-10 | 775 | 788 | 771 | 788 | 2,222,000 | 788 |
| 2016-05-09 | 772 | 778 | 769 | 775 | 1,602,000 | 775 |
| 2016-05-06 | 770 | 770 | 761 | 769 | 2,515,000 | 769 |
| 2016-05-02 | 783 | 789 | 770 | 771 | 3,449,000 | 771 |
| 2016-04-28 | 843 | 852 | 805 | 807 | 3,915,000 | 807 |
| 2016-04-27 | 845 | 851 | 834 | 835 | 2,429,000 | 835 |
| 2016-04-26 | 853 | 862 | 841 | 851 | 1,795,000 | 851 |
| 2016-04-25 | 858 | 860 | 845 | 851 | 2,241,000 | 851 |
| 2016-04-22 | 836 | 849 | 834 | 847 | 3,530,000 | 847 |
| 2016-04-21 | 842 | 852 | 838 | 842 | 3,360,000 | 842 |
| 2016-04-20 | 840 | 845 | 828 | 833 | 2,773,000 | 833 |
| 2016-04-19 | 825 | 843 | 825 | 840 | 3,084,000 | 840 |
| 2016-04-18 | 808 | 815 | 806 | 809 | 2,363,000 | 809 |
| 2016-04-15 | 830 | 838 | 827 | 831 | 2,909,000 | 831 |
| 2016-04-14 | 829 | 839 | 826 | 836 | 5,845,000 | 836 |
| 2016-04-13 | 805 | 821 | 803 | 815 | 8,766,000 | 815 |
| 2016-04-12 | 854 | 867 | 846 | 865 | 1,820,000 | 865 |
| 2016-04-11 | 851 | 854 | 836 | 849 | 1,539,000 | 849 |
| 2016-04-08 | 838 | 868 | 835 | 859 | 2,629,000 | 859 |
| 2016-04-07 | 858 | 860 | 836 | 842 | 3,124,000 | 842 |
| 2016-04-06 | 854 | 862 | 848 | 858 | 2,289,000 | 858 |
| 2016-04-05 | 879 | 880 | 854 | 856 | 2,499,000 | 856 |
| 2016-04-04 | 903 | 908 | 874 | 880 | 3,849,000 | 880 |
| 2016-04-01 | 940 | 944 | 908 | 909 | 2,324,000 | 909 |
| 2016-03-31 | 950 | 957 | 940 | 941 | 1,952,000 | 941 |
| 2016-03-30 | 963 | 966 | 950 | 952 | 1,774,000 | 952 |
| 2016-03-29 | 964 | 968 | 958 | 966 | 2,070,000 | 966 |
| 2016-03-28 | 932 | 968 | 932 | 968 | 4,592,000 | 968 |
| 2016-03-25 | 914 | 921 | 909 | 920 | 1,849,000 | 920 |
| 2016-03-24 | 917 | 923 | 908 | 908 | 1,427,000 | 908 |
| 2016-03-23 | 914 | 922 | 910 | 919 | 1,147,000 | 919 |
| 2016-03-22 | 921 | 927 | 907 | 918 | 1,995,000 | 918 |
| 2016-03-18 | 916 | 916 | 896 | 904 | 2,672,000 | 904 |
| 2016-03-17 | 921 | 937 | 916 | 919 | 2,509,000 | 919 |
| 2016-03-16 | 924 | 929 | 915 | 917 | 1,484,000 | 917 |
| 2016-03-15 | 938 | 944 | 926 | 933 | 1,880,000 | 933 |
| 2016-03-14 | 918 | 942 | 913 | 940 | 3,570,000 | 940 |
| 2016-03-11 | 932 | 934 | 903 | 912 | 8,318,000 | 912 |
| 2016-03-10 | 947 | 967 | 946 | 962 | 1,604,000 | 962 |
| 2016-03-09 | 941 | 949 | 933 | 943 | 1,668,000 | 943 |
| 2016-03-08 | 957 | 959 | 938 | 947 | 1,652,000 | 947 |
| 2016-03-07 | 971 | 971 | 955 | 959 | 1,318,000 | 959 |
| 2016-03-04 | 955 | 971 | 953 | 965 | 1,512,000 | 965 |
| 2016-03-03 | 941 | 962 | 937 | 960 | 1,687,000 | 960 |
| 2016-03-02 | 929 | 948 | 927 | 945 | 2,562,000 | 945 |
| 2016-03-01 | 905 | 920 | 902 | 917 | 1,893,000 | 917 |
| 2016-02-29 | 909 | 915 | 903 | 903 | 2,701,000 | 903 |
| 2016-02-26 | 899 | 914 | 898 | 906 | 2,140,000 | 906 |
| 2016-02-25 | 887 | 901 | 884 | 890 | 3,456,000 | 890 |
| 2016-02-24 | 887 | 909 | 887 | 891 | 5,069,000 | 891 |
| 2016-02-23 | 920 | 921 | 894 | 895 | 2,928,000 | 895 |
| 2016-02-22 | 906 | 929 | 904 | 920 | 2,149,000 | 920 |
| 2016-02-19 | 897 | 913 | 896 | 911 | 3,192,000 | 911 |
| 2016-02-18 | 909 | 910 | 901 | 903 | 4,452,000 | 903 |
| 2016-02-17 | 905 | 917 | 882 | 891 | 4,816,000 | 891 |
| 2016-02-16 | 905 | 925 | 894 | 908 | 3,982,000 | 908 |
| 2016-02-15 | 905 | 921 | 902 | 914 | 4,477,000 | 914 |
| 2016-02-12 | 906 | 910 | 884 | 887 | 4,958,000 | 887 |
| 2016-02-10 | 947 | 953 | 910 | 936 | 3,971,000 | 936 |
| 2016-02-09 | 956 | 964 | 933 | 940 | 2,648,000 | 940 |
| 2016-02-08 | 960 | 994 | 957 | 988 | 1,437,000 | 988 |
| 2016-02-05 | 965 | 975 | 951 | 962 | 3,478,000 | 962 |
| 2016-02-04 | 982 | 986 | 971 | 975 | 2,063,000 | 975 |
| 2016-02-03 | 1,001 | 1,019 | 990 | 992 | 2,394,000 | 992 |
| 2016-02-02 | 1,025 | 1,046 | 1,021 | 1,024 | 2,087,000 | 1,024 |
| 2016-02-01 | 1,035 | 1,041 | 1,025 | 1,040 | 2,354,000 | 1,040 |
| 2016-01-29 | 992 | 1,025 | 973 | 1,022 | 3,987,000 | 1,022 |
| 2016-01-28 | 977 | 995 | 970 | 987 | 1,871,000 | 987 |
| 2016-01-27 | 986 | 989 | 972 | 983 | 2,711,000 | 983 |
| 2016-01-26 | 985 | 985 | 969 | 971 | 2,539,000 | 971 |
| 2016-01-25 | 1,015 | 1,015 | 987 | 1,007 | 2,655,000 | 1,007 |
| 2016-01-22 | 990 | 1,011 | 972 | 1,008 | 2,890,000 | 1,008 |
| 2016-01-21 | 971 | 993 | 969 | 969 | 5,382,000 | 969 |
| 2016-01-20 | 985 | 993 | 970 | 972 | 3,384,000 | 972 |
| 2016-01-19 | 970 | 986 | 970 | 982 | 1,547,000 | 982 |
| 2016-01-18 | 970 | 984 | 965 | 977 | 2,622,000 | 977 |
| 2016-01-15 | 992 | 998 | 971 | 979 | 1,770,000 | 979 |
| 2016-01-14 | 991 | 998 | 961 | 977 | 3,011,000 | 977 |
| 2016-01-13 | 1,003 | 1,019 | 997 | 1,016 | 1,997,000 | 1,016 |
| 2016-01-12 | 1,006 | 1,012 | 984 | 988 | 3,456,000 | 988 |
| 2016-01-08 | 1,013 | 1,031 | 1,013 | 1,015 | 2,440,000 | 1,015 |
| 2016-01-07 | 1,023 | 1,044 | 1,020 | 1,023 | 1,754,000 | 1,023 |
| 2016-01-06 | 1,031 | 1,048 | 1,021 | 1,030 | 1,599,000 | 1,030 |
| 2016-01-05 | 1,039 | 1,044 | 1,019 | 1,028 | 2,433,000 | 1,028 |
| 2016-01-04 | 1,085 | 1,090 | 1,036 | 1,042 | 2,559,000 | 1,042 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
