高島屋(8233)の株価時系列情報
高島屋(8233)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,908 | 1,908 | 1,880 | 1,884 | 1,880,000 |
| 2005/12/29 | 1,855 | 1,907 | 1,852 | 1,883 | 2,658,000 |
| 2005/12/28 | 1,824 | 1,845 | 1,805 | 1,845 | 2,488,000 |
| 2005/12/27 | 1,831 | 1,834 | 1,794 | 1,798 | 2,516,000 |
| 2005/12/26 | 1,847 | 1,858 | 1,818 | 1,833 | 2,162,000 |
| 2005/12/22 | 1,893 | 1,893 | 1,822 | 1,846 | 3,362,000 |
| 2005/12/21 | 1,900 | 1,900 | 1,865 | 1,888 | 2,451,000 |
| 2005/12/20 | 1,813 | 1,876 | 1,810 | 1,873 | 1,862,000 |
| 2005/12/19 | 1,807 | 1,824 | 1,790 | 1,808 | 1,851,000 |
| 2005/12/16 | 1,818 | 1,841 | 1,798 | 1,806 | 2,868,000 |
| 2005/12/15 | 1,865 | 1,873 | 1,824 | 1,848 | 4,065,000 |
| 2005/12/14 | 1,926 | 1,939 | 1,838 | 1,869 | 4,122,000 |
| 2005/12/13 | 1,980 | 1,984 | 1,945 | 1,950 | 1,632,000 |
| 2005/12/12 | 1,932 | 1,983 | 1,925 | 1,982 | 2,692,000 |
| 2005/12/09 | 1,848 | 1,919 | 1,848 | 1,904 | 6,379,000 |
| 2005/12/08 | 1,970 | 1,972 | 1,855 | 1,867 | 5,808,000 |
| 2005/12/07 | 2,000 | 2,025 | 1,999 | 2,005 | 955,000 |
| 2005/12/06 | 2,010 | 2,030 | 1,991 | 1,991 | 2,215,000 |
| 2005/12/05 | 1,984 | 2,025 | 1,962 | 2,015 | 3,828,000 |
| 2005/12/02 | 1,909 | 1,924 | 1,889 | 1,924 | 2,529,000 |
| 2005/12/01 | 1,859 | 1,884 | 1,854 | 1,879 | 1,642,000 |
| 2005/11/30 | 1,850 | 1,887 | 1,845 | 1,854 | 2,090,000 |
| 2005/11/29 | 1,834 | 1,863 | 1,834 | 1,842 | 1,751,000 |
| 2005/11/28 | 1,889 | 1,898 | 1,848 | 1,864 | 1,621,000 |
| 2005/11/25 | 1,837 | 1,877 | 1,815 | 1,870 | 2,048,000 |
| 2005/11/24 | 1,855 | 1,873 | 1,821 | 1,836 | 2,857,000 |
| 2005/11/22 | 1,771 | 1,835 | 1,765 | 1,825 | 3,883,000 |
| 2005/11/21 | 1,742 | 1,796 | 1,741 | 1,770 | 3,477,000 |
| 2005/11/18 | 1,698 | 1,750 | 1,684 | 1,717 | 3,522,000 |
| 2005/11/17 | 1,590 | 1,662 | 1,586 | 1,651 | 3,762,000 |
| 2005/11/16 | 1,499 | 1,553 | 1,493 | 1,543 | 1,801,000 |
| 2005/11/15 | 1,553 | 1,559 | 1,532 | 1,535 | 2,342,000 |
| 2005/11/14 | 1,593 | 1,598 | 1,559 | 1,562 | 875,000 |
| 2005/11/11 | 1,578 | 1,599 | 1,568 | 1,592 | 1,499,000 |
| 2005/11/10 | 1,604 | 1,614 | 1,568 | 1,577 | 2,103,000 |
| 2005/11/09 | 1,630 | 1,645 | 1,626 | 1,629 | 1,452,000 |
| 2005/11/08 | 1,643 | 1,647 | 1,633 | 1,645 | 1,805,000 |
| 2005/11/07 | 1,644 | 1,658 | 1,632 | 1,643 | 1,681,000 |
| 2005/11/04 | 1,653 | 1,662 | 1,625 | 1,662 | 2,184,000 |
| 2005/11/02 | 1,621 | 1,645 | 1,592 | 1,610 | 2,367,000 |
| 2005/11/01 | 1,581 | 1,614 | 1,572 | 1,611 | 1,549,000 |
| 2005/10/31 | 1,508 | 1,555 | 1,505 | 1,554 | 1,667,000 |
| 2005/10/28 | 1,500 | 1,508 | 1,477 | 1,493 | 1,127,000 |
| 2005/10/27 | 1,497 | 1,520 | 1,495 | 1,515 | 1,585,000 |
| 2005/10/26 | 1,474 | 1,497 | 1,469 | 1,494 | 2,398,000 |
| 2005/10/25 | 1,447 | 1,455 | 1,438 | 1,448 | 1,515,000 |
| 2005/10/24 | 1,458 | 1,464 | 1,443 | 1,446 | 1,310,000 |
| 2005/10/21 | 1,450 | 1,468 | 1,428 | 1,457 | 1,417,000 |
| 2005/10/20 | 1,451 | 1,482 | 1,451 | 1,462 | 1,741,000 |
| 2005/10/19 | 1,463 | 1,463 | 1,440 | 1,442 | 2,123,000 |
| 2005/10/18 | 1,457 | 1,486 | 1,453 | 1,462 | 1,781,000 |
| 2005/10/17 | 1,489 | 1,489 | 1,455 | 1,470 | 3,050,000 |
| 2005/10/14 | 1,541 | 1,542 | 1,468 | 1,473 | 5,894,000 |
| 2005/10/13 | 1,495 | 1,515 | 1,484 | 1,511 | 4,436,000 |
| 2005/10/12 | 1,465 | 1,500 | 1,458 | 1,480 | 3,543,000 |
| 2005/10/11 | 1,417 | 1,445 | 1,409 | 1,445 | 1,947,000 |
| 2005/10/07 | 1,399 | 1,406 | 1,393 | 1,396 | 1,379,000 |
| 2005/10/06 | 1,430 | 1,440 | 1,390 | 1,398 | 2,540,000 |
| 2005/10/05 | 1,451 | 1,473 | 1,440 | 1,470 | 2,330,000 |
| 2005/10/04 | 1,422 | 1,464 | 1,419 | 1,450 | 3,121,000 |
| 2005/10/03 | 1,442 | 1,442 | 1,407 | 1,414 | 2,283,000 |
| 2005/09/30 | 1,426 | 1,450 | 1,409 | 1,446 | 3,857,000 |
| 2005/09/29 | 1,400 | 1,412 | 1,390 | 1,406 | 3,191,000 |
| 2005/09/28 | 1,360 | 1,367 | 1,352 | 1,361 | 1,251,000 |
| 2005/09/27 | 1,358 | 1,358 | 1,340 | 1,349 | 1,889,000 |
| 2005/09/26 | 1,332 | 1,360 | 1,332 | 1,360 | 2,261,000 |
| 2005/09/22 | 1,330 | 1,336 | 1,326 | 1,329 | 3,165,000 |
| 2005/09/21 | 1,355 | 1,360 | 1,329 | 1,334 | 2,928,000 |
| 2005/09/20 | 1,314 | 1,365 | 1,313 | 1,365 | 1,741,000 |
| 2005/09/16 | 1,300 | 1,313 | 1,297 | 1,309 | 1,823,000 |
| 2005/09/15 | 1,285 | 1,315 | 1,281 | 1,314 | 2,552,000 |
| 2005/09/14 | 1,294 | 1,297 | 1,280 | 1,286 | 2,229,000 |
| 2005/09/13 | 1,297 | 1,297 | 1,273 | 1,288 | 1,580,000 |
| 2005/09/12 | 1,259 | 1,300 | 1,255 | 1,297 | 3,003,000 |
| 2005/09/09 | 1,238 | 1,250 | 1,229 | 1,250 | 3,717,000 |
| 2005/09/08 | 1,246 | 1,246 | 1,217 | 1,224 | 2,114,000 |
| 2005/09/07 | 1,254 | 1,254 | 1,238 | 1,246 | 1,477,000 |
| 2005/09/06 | 1,256 | 1,263 | 1,233 | 1,243 | 1,724,000 |
| 2005/09/05 | 1,243 | 1,253 | 1,236 | 1,249 | 1,204,000 |
| 2005/09/02 | 1,248 | 1,250 | 1,235 | 1,244 | 1,222,000 |
| 2005/09/01 | 1,228 | 1,249 | 1,225 | 1,247 | 2,233,000 |
| 2005/08/31 | 1,224 | 1,236 | 1,219 | 1,224 | 1,199,000 |
| 2005/08/30 | 1,229 | 1,243 | 1,224 | 1,237 | 1,368,000 |
| 2005/08/29 | 1,228 | 1,230 | 1,210 | 1,218 | 2,384,000 |
| 2005/08/26 | 1,234 | 1,247 | 1,231 | 1,238 | 2,089,000 |
| 2005/08/25 | 1,257 | 1,257 | 1,230 | 1,238 | 2,898,000 |
| 2005/08/24 | 1,238 | 1,267 | 1,238 | 1,262 | 2,667,000 |
| 2005/08/23 | 1,268 | 1,270 | 1,250 | 1,258 | 2,613,000 |
| 2005/08/22 | 1,235 | 1,272 | 1,235 | 1,267 | 1,668,000 |
| 2005/08/19 | 1,233 | 1,240 | 1,228 | 1,237 | 1,418,000 |
| 2005/08/18 | 1,253 | 1,258 | 1,236 | 1,239 | 3,466,000 |
| 2005/08/17 | 1,255 | 1,267 | 1,248 | 1,252 | 4,216,000 |
| 2005/08/16 | 1,252 | 1,265 | 1,248 | 1,255 | 3,296,000 |
| 2005/08/15 | 1,245 | 1,259 | 1,231 | 1,252 | 3,371,000 |
| 2005/08/12 | 1,253 | 1,261 | 1,239 | 1,249 | 4,803,000 |
| 2005/08/11 | 1,200 | 1,263 | 1,200 | 1,252 | 7,464,000 |
| 2005/08/10 | 1,143 | 1,185 | 1,137 | 1,180 | 3,453,000 |
| 2005/08/09 | 1,120 | 1,144 | 1,109 | 1,140 | 2,264,000 |
| 2005/08/08 | 1,104 | 1,117 | 1,085 | 1,112 | 2,441,000 |
| 2005/08/05 | 1,117 | 1,117 | 1,100 | 1,108 | 2,162,000 |
| 2005/08/04 | 1,127 | 1,131 | 1,104 | 1,116 | 3,136,000 |
| 2005/08/03 | 1,090 | 1,133 | 1,067 | 1,126 | 4,202,000 |
| 2005/08/02 | 1,111 | 1,123 | 1,078 | 1,089 | 3,529,000 |
| 2005/08/01 | 1,093 | 1,118 | 1,091 | 1,109 | 3,098,000 |
| 2005/07/29 | 1,080 | 1,093 | 1,070 | 1,092 | 2,197,000 |
| 2005/07/28 | 1,053 | 1,080 | 1,052 | 1,075 | 3,788,000 |
| 2005/07/27 | 1,045 | 1,055 | 1,041 | 1,048 | 2,325,000 |
| 2005/07/26 | 1,040 | 1,054 | 1,030 | 1,047 | 3,033,000 |
| 2005/07/25 | 1,023 | 1,046 | 1,019 | 1,043 | 3,363,000 |
| 2005/07/22 | 1,009 | 1,012 | 1,001 | 1,010 | 1,514,000 |
| 2005/07/21 | 1,009 | 1,016 | 1,009 | 1,010 | 2,378,000 |
| 2005/07/20 | 1,010 | 1,020 | 1,009 | 1,014 | 2,115,000 |
| 2005/07/19 | 1,023 | 1,025 | 1,016 | 1,019 | 1,957,000 |
| 2005/07/15 | 1,038 | 1,043 | 1,020 | 1,026 | 2,485,000 |
| 2005/07/14 | 1,040 | 1,047 | 1,034 | 1,035 | 2,288,000 |
| 2005/07/13 | 1,043 | 1,045 | 1,035 | 1,040 | 1,676,000 |
| 2005/07/12 | 1,042 | 1,045 | 1,035 | 1,035 | 1,610,000 |
| 2005/07/11 | 1,037 | 1,043 | 1,033 | 1,033 | 2,062,000 |
| 2005/07/08 | 1,028 | 1,041 | 1,021 | 1,022 | 3,625,000 |
| 2005/07/07 | 1,027 | 1,038 | 1,022 | 1,027 | 2,845,000 |
| 2005/07/06 | 1,055 | 1,059 | 1,043 | 1,043 | 4,032,000 |
| 2005/07/05 | 1,066 | 1,083 | 1,059 | 1,060 | 3,696,000 |
| 2005/07/04 | 1,046 | 1,063 | 1,046 | 1,056 | 3,318,000 |
| 2005/07/01 | 1,028 | 1,060 | 1,025 | 1,051 | 7,120,000 |
| 2005/06/30 | 993 | 998 | 993 | 993 | 2,350,000 |
| 2005/06/29 | 974 | 993 | 974 | 993 | 3,621,000 |
| 2005/06/28 | 959 | 976 | 956 | 973 | 2,672,000 |
| 2005/06/27 | 958 | 959 | 947 | 949 | 1,257,000 |
| 2005/06/24 | 954 | 963 | 951 | 960 | 1,741,000 |
| 2005/06/23 | 953 | 958 | 946 | 956 | 1,169,000 |
| 2005/06/22 | 947 | 960 | 942 | 959 | 1,565,000 |
| 2005/06/21 | 952 | 956 | 947 | 953 | 1,116,000 |
| 2005/06/20 | 965 | 965 | 947 | 959 | 1,613,000 |
| 2005/06/17 | 954 | 971 | 953 | 965 | 3,891,000 |
| 2005/06/16 | 924 | 954 | 924 | 953 | 4,363,000 |
| 2005/06/15 | 907 | 922 | 905 | 921 | 1,376,000 |
| 2005/06/14 | 905 | 909 | 902 | 905 | 590,000 |
| 2005/06/13 | 904 | 912 | 900 | 901 | 1,308,000 |
| 2005/06/10 | 891 | 917 | 891 | 909 | 4,505,000 |
| 2005/06/09 | 905 | 905 | 890 | 891 | 825,000 |
| 2005/06/08 | 895 | 908 | 895 | 901 | 1,203,000 |
| 2005/06/07 | 903 | 907 | 891 | 892 | 1,135,000 |
| 2005/06/06 | 910 | 910 | 898 | 906 | 1,517,000 |
| 2005/06/03 | 909 | 913 | 902 | 913 | 1,294,000 |
| 2005/06/02 | 917 | 917 | 905 | 909 | 1,448,000 |
| 2005/06/01 | 913 | 920 | 906 | 917 | 1,256,000 |
| 2005/05/31 | 905 | 915 | 899 | 913 | 1,208,000 |
| 2005/05/30 | 899 | 905 | 893 | 903 | 2,026,000 |
| 2005/05/27 | 900 | 906 | 885 | 900 | 2,257,000 |
| 2005/05/26 | 897 | 903 | 890 | 895 | 1,624,000 |
| 2005/05/25 | 915 | 919 | 895 | 896 | 1,503,000 |
| 2005/05/24 | 930 | 930 | 916 | 920 | 1,414,000 |
| 2005/05/23 | 920 | 924 | 912 | 923 | 858,000 |
| 2005/05/20 | 911 | 918 | 906 | 910 | 1,360,000 |
| 2005/05/19 | 907 | 926 | 895 | 921 | 2,112,000 |
| 2005/05/18 | 901 | 907 | 888 | 888 | 2,004,000 |
| 2005/05/17 | 927 | 934 | 895 | 903 | 1,836,000 |
| 2005/05/16 | 928 | 942 | 918 | 920 | 1,083,000 |
| 2005/05/13 | 927 | 936 | 923 | 926 | 1,426,000 |
| 2005/05/12 | 947 | 947 | 932 | 932 | 1,019,000 |
| 2005/05/11 | 940 | 943 | 927 | 938 | 1,288,000 |
| 2005/05/10 | 956 | 960 | 938 | 939 | 1,201,000 |
| 2005/05/09 | 955 | 958 | 937 | 955 | 1,560,000 |
| 2005/05/06 | 950 | 963 | 947 | 962 | 1,310,000 |
| 2005/05/02 | 929 | 944 | 925 | 943 | 1,159,000 |
| 2005/04/28 | 934 | 941 | 922 | 935 | 2,001,000 |
| 2005/04/27 | 938 | 946 | 930 | 934 | 1,092,000 |
| 2005/04/26 | 937 | 956 | 932 | 946 | 1,272,000 |
| 2005/04/25 | 944 | 954 | 943 | 947 | 1,279,000 |
| 2005/04/22 | 947 | 955 | 941 | 943 | 2,289,000 |
| 2005/04/21 | 936 | 940 | 914 | 929 | 1,758,000 |
| 2005/04/20 | 952 | 958 | 940 | 946 | 1,796,000 |
| 2005/04/19 | 943 | 947 | 935 | 945 | 1,742,000 |
| 2005/04/18 | 961 | 961 | 922 | 923 | 3,250,000 |
| 2005/04/15 | 976 | 984 | 962 | 965 | 3,635,000 |
| 2005/04/14 | 990 | 991 | 959 | 987 | 7,827,000 |
| 2005/04/13 | 1,030 | 1,032 | 1,003 | 1,016 | 7,775,000 |
| 2005/04/12 | 1,075 | 1,086 | 1,050 | 1,055 | 1,508,000 |
| 2005/04/11 | 1,082 | 1,084 | 1,065 | 1,066 | 805,000 |
| 2005/04/08 | 1,081 | 1,090 | 1,072 | 1,082 | 1,814,000 |
| 2005/04/07 | 1,078 | 1,080 | 1,060 | 1,062 | 1,071,000 |
| 2005/04/06 | 1,057 | 1,079 | 1,046 | 1,068 | 1,085,000 |
| 2005/04/05 | 1,048 | 1,065 | 1,048 | 1,056 | 1,447,000 |
| 2005/04/04 | 1,061 | 1,075 | 1,055 | 1,064 | 2,414,000 |
| 2005/04/01 | 1,070 | 1,091 | 1,060 | 1,091 | 1,468,000 |
| 2005/03/31 | 1,077 | 1,098 | 1,075 | 1,098 | 1,076,000 |
| 2005/03/30 | 1,081 | 1,097 | 1,079 | 1,079 | 1,017,000 |
| 2005/03/29 | 1,126 | 1,126 | 1,087 | 1,091 | 1,305,000 |
| 2005/03/28 | 1,099 | 1,125 | 1,096 | 1,117 | 1,189,000 |
| 2005/03/25 | 1,119 | 1,120 | 1,099 | 1,103 | 654,000 |
| 2005/03/24 | 1,112 | 1,121 | 1,099 | 1,105 | 1,638,000 |
| 2005/03/23 | 1,135 | 1,135 | 1,094 | 1,102 | 3,043,000 |
| 2005/03/22 | 1,148 | 1,148 | 1,133 | 1,135 | 1,571,000 |
| 2005/03/18 | 1,122 | 1,150 | 1,120 | 1,147 | 1,908,000 |
| 2005/03/17 | 1,097 | 1,124 | 1,096 | 1,124 | 1,409,000 |
| 2005/03/16 | 1,110 | 1,110 | 1,083 | 1,105 | 956,000 |
| 2005/03/15 | 1,110 | 1,115 | 1,103 | 1,109 | 1,211,000 |
| 2005/03/14 | 1,095 | 1,115 | 1,093 | 1,101 | 1,337,000 |
| 2005/03/11 | 1,069 | 1,095 | 1,069 | 1,094 | 4,292,000 |
| 2005/03/10 | 1,089 | 1,094 | 1,077 | 1,077 | 1,530,000 |
| 2005/03/09 | 1,091 | 1,094 | 1,082 | 1,088 | 1,535,000 |
| 2005/03/08 | 1,095 | 1,104 | 1,091 | 1,096 | 1,310,000 |
| 2005/03/07 | 1,091 | 1,096 | 1,089 | 1,095 | 1,193,000 |
| 2005/03/04 | 1,075 | 1,088 | 1,070 | 1,087 | 1,331,000 |
| 2005/03/03 | 1,072 | 1,080 | 1,070 | 1,078 | 1,697,000 |
| 2005/03/02 | 1,057 | 1,075 | 1,057 | 1,070 | 1,560,000 |
| 2005/03/01 | 1,043 | 1,063 | 1,036 | 1,056 | 1,205,000 |
| 2005/02/28 | 1,039 | 1,044 | 1,031 | 1,044 | 670,000 |
| 2005/02/25 | 1,032 | 1,034 | 1,026 | 1,030 | 1,324,000 |
| 2005/02/24 | 1,018 | 1,033 | 1,012 | 1,016 | 1,830,000 |
| 2005/02/23 | 1,028 | 1,031 | 1,013 | 1,021 | 1,043,000 |
| 2005/02/22 | 1,051 | 1,053 | 1,036 | 1,045 | 1,015,000 |
| 2005/02/21 | 1,051 | 1,057 | 1,045 | 1,050 | 746,000 |
| 2005/02/18 | 1,044 | 1,050 | 1,037 | 1,049 | 797,000 |
| 2005/02/17 | 1,040 | 1,046 | 1,039 | 1,044 | 1,331,000 |
| 2005/02/16 | 1,043 | 1,048 | 1,031 | 1,040 | 1,621,000 |
| 2005/02/15 | 1,035 | 1,045 | 1,034 | 1,044 | 930,000 |
| 2005/02/14 | 1,029 | 1,038 | 1,025 | 1,033 | 1,135,000 |
| 2005/02/10 | 1,008 | 1,018 | 1,002 | 1,018 | 1,297,000 |
| 2005/02/09 | 1,016 | 1,020 | 1,003 | 1,013 | 1,369,000 |
| 2005/02/08 | 1,020 | 1,025 | 1,011 | 1,022 | 1,148,000 |
| 2005/02/07 | 1,027 | 1,030 | 1,005 | 1,019 | 1,733,000 |
| 2005/02/04 | 1,020 | 1,025 | 1,003 | 1,020 | 2,862,000 |
| 2005/02/03 | 1,001 | 1,014 | 998 | 1,009 | 2,089,000 |
| 2005/02/02 | 993 | 999 | 988 | 993 | 1,542,000 |
| 2005/02/01 | 1,000 | 1,000 | 978 | 983 | 1,184,000 |
| 2005/01/31 | 980 | 1,000 | 971 | 994 | 1,450,000 |
| 2005/01/28 | 980 | 983 | 971 | 980 | 968,000 |
| 2005/01/27 | 982 | 988 | 973 | 979 | 745,000 |
| 2005/01/26 | 973 | 984 | 973 | 978 | 774,000 |
| 2005/01/25 | 967 | 977 | 959 | 968 | 979,000 |
| 2005/01/24 | 956 | 976 | 953 | 974 | 1,318,000 |
| 2005/01/21 | 967 | 978 | 957 | 960 | 1,862,000 |
| 2005/01/20 | 977 | 984 | 974 | 974 | 1,417,000 |
| 2005/01/19 | 975 | 995 | 975 | 986 | 2,102,000 |
| 2005/01/18 | 996 | 998 | 979 | 985 | 1,768,000 |
| 2005/01/17 | 986 | 1,002 | 980 | 994 | 1,538,000 |
| 2005/01/14 | 982 | 989 | 966 | 984 | 2,982,000 |
| 2005/01/13 | 1,006 | 1,009 | 985 | 989 | 1,813,000 |
| 2005/01/12 | 1,013 | 1,020 | 1,006 | 1,015 | 1,419,000 |
| 2005/01/11 | 1,002 | 1,022 | 1,002 | 1,020 | 1,419,000 |
| 2005/01/07 | 1,003 | 1,011 | 999 | 1,003 | 1,450,000 |
| 2005/01/06 | 979 | 999 | 979 | 998 | 1,226,000 |
| 2005/01/05 | 993 | 993 | 980 | 989 | 847,000 |
| 2005/01/04 | 987 | 993 | 984 | 993 | 430,000 |