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 |
|---|---|---|---|---|---|
| 2009/12/30 | 601 | 605 | 587 | 592 | 1,284,000 |
| 2009/12/29 | 603 | 613 | 595 | 601 | 1,699,000 |
| 2009/12/28 | 590 | 603 | 590 | 602 | 1,184,000 |
| 2009/12/25 | 590 | 591 | 584 | 589 | 872,000 |
| 2009/12/24 | 582 | 588 | 575 | 585 | 1,620,000 |
| 2009/12/22 | 572 | 581 | 565 | 581 | 1,163,000 |
| 2009/12/21 | 577 | 581 | 568 | 572 | 1,819,000 |
| 2009/12/18 | 563 | 566 | 553 | 560 | 2,305,000 |
| 2009/12/17 | 568 | 574 | 564 | 572 | 1,181,000 |
| 2009/12/16 | 560 | 579 | 557 | 568 | 1,893,000 |
| 2009/12/15 | 572 | 574 | 566 | 570 | 791,000 |
| 2009/12/14 | 589 | 595 | 567 | 575 | 1,157,000 |
| 2009/12/11 | 594 | 596 | 581 | 587 | 3,548,000 |
| 2009/12/10 | 581 | 598 | 581 | 587 | 1,927,000 |
| 2009/12/09 | 595 | 595 | 579 | 579 | 1,132,000 |
| 2009/12/08 | 596 | 602 | 588 | 594 | 1,837,000 |
| 2009/12/07 | 600 | 607 | 592 | 595 | 1,695,000 |
| 2009/12/04 | 597 | 601 | 586 | 597 | 1,841,000 |
| 2009/12/03 | 578 | 599 | 573 | 599 | 2,445,000 |
| 2009/12/02 | 578 | 578 | 564 | 570 | 1,883,000 |
| 2009/12/01 | 552 | 579 | 546 | 578 | 2,170,000 |
| 2009/11/30 | 543 | 556 | 537 | 555 | 1,457,000 |
| 2009/11/27 | 544 | 550 | 537 | 540 | 1,585,000 |
| 2009/11/26 | 546 | 555 | 542 | 552 | 854,000 |
| 2009/11/25 | 555 | 557 | 543 | 546 | 1,066,000 |
| 2009/11/24 | 563 | 573 | 552 | 556 | 1,563,000 |
| 2009/11/20 | 541 | 557 | 541 | 557 | 1,693,000 |
| 2009/11/19 | 563 | 563 | 541 | 549 | 3,085,000 |
| 2009/11/18 | 590 | 593 | 563 | 568 | 3,521,000 |
| 2009/11/17 | 582 | 584 | 563 | 564 | 1,787,000 |
| 2009/11/16 | 577 | 586 | 568 | 581 | 1,639,000 |
| 2009/11/13 | 572 | 582 | 572 | 582 | 1,395,000 |
| 2009/11/12 | 581 | 585 | 573 | 575 | 1,421,000 |
| 2009/11/11 | 597 | 599 | 573 | 578 | 2,145,000 |
| 2009/11/10 | 592 | 603 | 591 | 595 | 1,630,000 |
| 2009/11/09 | 599 | 600 | 588 | 591 | 1,500,000 |
| 2009/11/06 | 605 | 606 | 588 | 590 | 1,939,000 |
| 2009/11/05 | 603 | 606 | 595 | 598 | 1,479,000 |
| 2009/11/04 | 613 | 613 | 601 | 609 | 1,897,000 |
| 2009/11/02 | 602 | 616 | 602 | 611 | 3,619,000 |
| 2009/10/30 | 605 | 627 | 605 | 620 | 3,497,000 |
| 2009/10/29 | 626 | 632 | 620 | 623 | 1,730,000 |
| 2009/10/28 | 640 | 645 | 636 | 639 | 2,102,000 |
| 2009/10/27 | 650 | 651 | 637 | 645 | 1,462,000 |
| 2009/10/26 | 650 | 657 | 639 | 654 | 1,414,000 |
| 2009/10/23 | 656 | 660 | 650 | 651 | 1,834,000 |
| 2009/10/22 | 662 | 666 | 653 | 666 | 1,137,000 |
| 2009/10/21 | 674 | 677 | 667 | 671 | 996,000 |
| 2009/10/20 | 678 | 682 | 673 | 679 | 1,192,000 |
| 2009/10/19 | 678 | 686 | 669 | 673 | 1,191,000 |
| 2009/10/16 | 672 | 684 | 672 | 678 | 1,432,000 |
| 2009/10/15 | 686 | 689 | 675 | 682 | 1,082,000 |
| 2009/10/14 | 680 | 685 | 667 | 672 | 1,871,000 |
| 2009/10/13 | 674 | 678 | 666 | 671 | 942,000 |
| 2009/10/09 | 667 | 673 | 650 | 668 | 2,459,000 |
| 2009/10/08 | 667 | 670 | 656 | 666 | 1,354,000 |
| 2009/10/07 | 679 | 695 | 672 | 677 | 2,382,000 |
| 2009/10/06 | 697 | 697 | 661 | 669 | 1,788,000 |
| 2009/10/05 | 679 | 697 | 679 | 687 | 1,425,000 |
| 2009/10/02 | 671 | 693 | 671 | 683 | 2,242,000 |
| 2009/10/01 | 710 | 721 | 702 | 711 | 1,629,000 |
| 2009/09/30 | 728 | 737 | 711 | 718 | 1,807,000 |
| 2009/09/29 | 730 | 732 | 717 | 722 | 948,000 |
| 2009/09/28 | 729 | 734 | 720 | 729 | 1,462,000 |
| 2009/09/25 | 733 | 735 | 717 | 728 | 1,095,000 |
| 2009/09/24 | 735 | 750 | 731 | 743 | 1,490,000 |
| 2009/09/18 | 740 | 744 | 728 | 734 | 1,625,000 |
| 2009/09/17 | 749 | 759 | 738 | 747 | 1,081,000 |
| 2009/09/16 | 757 | 757 | 737 | 739 | 948,000 |
| 2009/09/15 | 758 | 760 | 744 | 750 | 746,000 |
| 2009/09/14 | 761 | 761 | 738 | 748 | 860,000 |
| 2009/09/11 | 766 | 768 | 750 | 767 | 3,543,000 |
| 2009/09/10 | 757 | 771 | 750 | 764 | 1,055,000 |
| 2009/09/09 | 741 | 751 | 740 | 747 | 1,804,000 |
| 2009/09/08 | 748 | 749 | 735 | 744 | 1,425,000 |
| 2009/09/07 | 762 | 768 | 747 | 751 | 1,107,000 |
| 2009/09/04 | 783 | 783 | 752 | 758 | 1,262,000 |
| 2009/09/03 | 777 | 789 | 769 | 782 | 1,159,000 |
| 2009/09/02 | 785 | 791 | 775 | 782 | 1,188,000 |
| 2009/09/01 | 790 | 811 | 779 | 808 | 2,167,000 |
| 2009/08/31 | 788 | 805 | 768 | 780 | 2,547,000 |
| 2009/08/28 | 778 | 779 | 764 | 773 | 651,000 |
| 2009/08/27 | 776 | 780 | 765 | 774 | 1,002,000 |
| 2009/08/26 | 778 | 791 | 768 | 786 | 1,460,000 |
| 2009/08/25 | 772 | 783 | 768 | 776 | 2,101,000 |
| 2009/08/24 | 763 | 779 | 761 | 767 | 1,478,000 |
| 2009/08/21 | 741 | 748 | 731 | 747 | 2,028,000 |
| 2009/08/20 | 727 | 754 | 720 | 749 | 1,982,000 |
| 2009/08/19 | 740 | 746 | 730 | 733 | 1,255,000 |
| 2009/08/18 | 735 | 748 | 730 | 739 | 1,191,000 |
| 2009/08/17 | 759 | 760 | 738 | 742 | 1,503,000 |
| 2009/08/14 | 765 | 781 | 758 | 770 | 2,084,000 |
| 2009/08/13 | 781 | 781 | 758 | 760 | 1,302,000 |
| 2009/08/12 | 787 | 792 | 777 | 780 | 962,000 |
| 2009/08/11 | 785 | 794 | 776 | 793 | 981,000 |
| 2009/08/10 | 777 | 793 | 773 | 788 | 1,031,000 |
| 2009/08/07 | 764 | 773 | 758 | 768 | 845,000 |
| 2009/08/06 | 763 | 776 | 761 | 767 | 837,000 |
| 2009/08/05 | 793 | 794 | 773 | 773 | 868,000 |
| 2009/08/04 | 777 | 790 | 774 | 789 | 1,007,000 |
| 2009/08/03 | 786 | 789 | 774 | 776 | 555,000 |
| 2009/07/31 | 775 | 782 | 770 | 780 | 1,305,000 |
| 2009/07/30 | 757 | 765 | 747 | 763 | 977,000 |
| 2009/07/29 | 757 | 766 | 752 | 758 | 1,266,000 |
| 2009/07/28 | 748 | 755 | 739 | 753 | 1,235,000 |
| 2009/07/27 | 729 | 751 | 727 | 738 | 1,086,000 |
| 2009/07/24 | 723 | 724 | 714 | 719 | 1,020,000 |
| 2009/07/23 | 713 | 722 | 706 | 710 | 1,056,000 |
| 2009/07/22 | 706 | 724 | 702 | 716 | 980,000 |
| 2009/07/21 | 701 | 712 | 699 | 710 | 1,230,000 |
| 2009/07/17 | 690 | 698 | 686 | 690 | 902,000 |
| 2009/07/16 | 706 | 706 | 677 | 681 | 1,302,000 |
| 2009/07/15 | 699 | 702 | 690 | 696 | 1,306,000 |
| 2009/07/14 | 711 | 711 | 688 | 694 | 1,779,000 |
| 2009/07/13 | 717 | 722 | 689 | 691 | 1,753,000 |
| 2009/07/10 | 708 | 726 | 698 | 717 | 2,508,000 |
| 2009/07/09 | 710 | 724 | 693 | 698 | 1,661,000 |
| 2009/07/08 | 736 | 739 | 715 | 719 | 1,844,000 |
| 2009/07/07 | 743 | 744 | 734 | 738 | 1,595,000 |
| 2009/07/06 | 736 | 743 | 727 | 733 | 1,273,000 |
| 2009/07/03 | 741 | 750 | 730 | 741 | 2,006,000 |
| 2009/07/02 | 770 | 775 | 760 | 760 | 2,103,000 |
| 2009/07/01 | 760 | 782 | 757 | 771 | 2,885,000 |
| 2009/06/30 | 758 | 770 | 753 | 761 | 1,935,000 |
| 2009/06/29 | 715 | 775 | 710 | 751 | 6,558,000 |
| 2009/06/26 | 724 | 724 | 709 | 719 | 3,433,000 |
| 2009/06/25 | 711 | 725 | 706 | 718 | 3,111,000 |
| 2009/06/24 | 721 | 721 | 705 | 710 | 3,181,000 |
| 2009/06/23 | 714 | 727 | 704 | 720 | 4,474,000 |
| 2009/06/22 | 714 | 727 | 701 | 727 | 2,511,000 |
| 2009/06/19 | 702 | 721 | 699 | 708 | 3,296,000 |
| 2009/06/18 | 680 | 688 | 675 | 682 | 2,235,000 |
| 2009/06/17 | 682 | 687 | 673 | 676 | 1,602,000 |
| 2009/06/16 | 690 | 698 | 671 | 673 | 1,273,000 |
| 2009/06/15 | 680 | 704 | 680 | 700 | 2,469,000 |
| 2009/06/12 | 660 | 694 | 656 | 690 | 6,980,000 |
| 2009/06/11 | 651 | 657 | 640 | 640 | 2,619,000 |
| 2009/06/10 | 630 | 643 | 625 | 641 | 1,982,000 |
| 2009/06/09 | 620 | 620 | 608 | 620 | 1,983,000 |
| 2009/06/08 | 619 | 622 | 612 | 621 | 1,389,000 |
| 2009/06/05 | 616 | 616 | 605 | 609 | 1,794,000 |
| 2009/06/04 | 611 | 614 | 605 | 614 | 1,074,000 |
| 2009/06/03 | 612 | 616 | 605 | 610 | 1,275,000 |
| 2009/06/02 | 614 | 618 | 605 | 612 | 1,832,000 |
| 2009/06/01 | 601 | 617 | 596 | 610 | 1,770,000 |
| 2009/05/29 | 601 | 605 | 593 | 600 | 1,556,000 |
| 2009/05/28 | 605 | 609 | 600 | 600 | 1,290,000 |
| 2009/05/27 | 616 | 616 | 601 | 607 | 1,931,000 |
| 2009/05/26 | 606 | 606 | 588 | 606 | 1,280,000 |
| 2009/05/25 | 583 | 601 | 583 | 596 | 1,689,000 |
| 2009/05/22 | 572 | 586 | 570 | 586 | 2,351,000 |
| 2009/05/21 | 580 | 583 | 566 | 572 | 3,728,000 |
| 2009/05/20 | 600 | 612 | 593 | 595 | 2,991,000 |
| 2009/05/19 | 624 | 624 | 603 | 604 | 1,554,000 |
| 2009/05/18 | 614 | 614 | 600 | 606 | 1,745,000 |
| 2009/05/15 | 615 | 627 | 615 | 624 | 1,874,000 |
| 2009/05/14 | 620 | 622 | 607 | 612 | 1,289,000 |
| 2009/05/13 | 632 | 635 | 620 | 629 | 2,440,000 |
| 2009/05/12 | 632 | 649 | 632 | 637 | 2,515,000 |
| 2009/05/11 | 639 | 647 | 633 | 642 | 2,899,000 |
| 2009/05/08 | 650 | 656 | 634 | 645 | 2,764,000 |
| 2009/05/07 | 656 | 657 | 640 | 648 | 1,216,000 |
| 2009/05/01 | 621 | 630 | 614 | 626 | 1,619,000 |
| 2009/04/30 | 639 | 647 | 607 | 613 | 3,927,000 |
| 2009/04/28 | 632 | 646 | 628 | 629 | 1,684,000 |
| 2009/04/27 | 646 | 650 | 622 | 634 | 1,202,000 |
| 2009/04/24 | 646 | 660 | 634 | 641 | 3,332,000 |
| 2009/04/23 | 683 | 683 | 659 | 676 | 1,900,000 |
| 2009/04/22 | 683 | 688 | 672 | 682 | 1,546,000 |
| 2009/04/21 | 650 | 689 | 646 | 683 | 2,419,000 |
| 2009/04/20 | 676 | 689 | 669 | 676 | 1,460,000 |
| 2009/04/17 | 705 | 710 | 673 | 680 | 3,279,000 |
| 2009/04/16 | 690 | 715 | 686 | 700 | 3,911,000 |
| 2009/04/15 | 655 | 677 | 652 | 667 | 1,502,000 |
| 2009/04/14 | 679 | 688 | 665 | 673 | 4,074,000 |
| 2009/04/13 | 664 | 682 | 655 | 665 | 4,031,000 |
| 2009/04/10 | 668 | 668 | 620 | 644 | 1,939,000 |
| 2009/04/09 | 625 | 663 | 623 | 658 | 2,493,000 |
| 2009/04/08 | 615 | 627 | 607 | 615 | 1,171,000 |
| 2009/04/07 | 620 | 630 | 613 | 625 | 1,288,000 |
| 2009/04/06 | 631 | 634 | 612 | 619 | 1,566,000 |
| 2009/04/03 | 623 | 625 | 602 | 613 | 1,258,000 |
| 2009/04/02 | 611 | 627 | 598 | 623 | 1,536,000 |
| 2009/04/01 | 577 | 600 | 564 | 600 | 2,087,000 |
| 2009/03/31 | 584 | 610 | 561 | 565 | 3,007,000 |
| 2009/03/30 | 610 | 623 | 579 | 583 | 3,143,000 |
| 2009/03/27 | 642 | 650 | 616 | 620 | 2,923,000 |
| 2009/03/26 | 637 | 640 | 617 | 638 | 1,656,000 |
| 2009/03/25 | 630 | 632 | 616 | 627 | 1,711,000 |
| 2009/03/24 | 625 | 630 | 613 | 628 | 3,481,000 |
| 2009/03/23 | 577 | 606 | 571 | 600 | 2,589,000 |
| 2009/03/19 | 582 | 582 | 564 | 577 | 1,544,000 |
| 2009/03/18 | 581 | 583 | 559 | 572 | 2,309,000 |
| 2009/03/17 | 557 | 578 | 542 | 571 | 2,720,000 |
| 2009/03/16 | 526 | 557 | 526 | 553 | 2,591,000 |
| 2009/03/13 | 508 | 523 | 499 | 517 | 7,235,000 |
| 2009/03/12 | 510 | 515 | 492 | 495 | 3,958,000 |
| 2009/03/11 | 527 | 539 | 514 | 529 | 3,150,000 |
| 2009/03/10 | 509 | 516 | 507 | 508 | 1,801,000 |
| 2009/03/09 | 516 | 525 | 502 | 508 | 1,557,000 |
| 2009/03/06 | 513 | 522 | 496 | 511 | 2,116,000 |
| 2009/03/05 | 514 | 539 | 508 | 532 | 3,176,000 |
| 2009/03/04 | 487 | 509 | 484 | 504 | 2,593,000 |
| 2009/03/03 | 483 | 507 | 473 | 495 | 3,130,000 |
| 2009/03/02 | 495 | 507 | 493 | 503 | 1,952,000 |
| 2009/02/27 | 495 | 512 | 490 | 510 | 3,025,000 |
| 2009/02/26 | 507 | 513 | 502 | 508 | 3,071,000 |
| 2009/02/25 | 530 | 530 | 497 | 504 | 4,038,000 |
| 2009/02/24 | 528 | 528 | 508 | 520 | 1,836,000 |
| 2009/02/23 | 545 | 547 | 528 | 539 | 2,006,000 |
| 2009/02/20 | 567 | 570 | 551 | 555 | 2,302,000 |
| 2009/02/19 | 571 | 577 | 563 | 564 | 2,370,000 |
| 2009/02/18 | 565 | 570 | 559 | 564 | 1,599,000 |
| 2009/02/17 | 577 | 579 | 566 | 571 | 2,160,000 |
| 2009/02/16 | 577 | 581 | 562 | 579 | 2,473,000 |
| 2009/02/13 | 590 | 594 | 576 | 576 | 2,595,000 |
| 2009/02/12 | 595 | 598 | 582 | 585 | 2,723,000 |
| 2009/02/10 | 601 | 609 | 595 | 600 | 2,188,000 |
| 2009/02/09 | 608 | 608 | 587 | 588 | 2,154,000 |
| 2009/02/06 | 601 | 608 | 585 | 588 | 2,879,000 |
| 2009/02/05 | 615 | 615 | 590 | 596 | 2,579,000 |
| 2009/02/04 | 616 | 622 | 612 | 614 | 1,630,000 |
| 2009/02/03 | 625 | 628 | 609 | 612 | 1,864,000 |
| 2009/02/02 | 602 | 624 | 600 | 624 | 2,341,000 |
| 2009/01/30 | 597 | 614 | 591 | 614 | 2,535,000 |
| 2009/01/29 | 604 | 611 | 597 | 600 | 3,809,000 |
| 2009/01/28 | 608 | 610 | 598 | 599 | 2,759,000 |
| 2009/01/27 | 609 | 626 | 605 | 618 | 2,272,000 |
| 2009/01/26 | 610 | 620 | 607 | 610 | 1,842,000 |
| 2009/01/23 | 628 | 629 | 615 | 620 | 1,321,000 |
| 2009/01/22 | 622 | 640 | 611 | 640 | 2,168,000 |
| 2009/01/21 | 614 | 621 | 605 | 618 | 3,688,000 |
| 2009/01/20 | 630 | 653 | 619 | 627 | 2,892,000 |
| 2009/01/19 | 652 | 659 | 643 | 657 | 2,911,000 |
| 2009/01/16 | 632 | 657 | 624 | 651 | 2,318,000 |
| 2009/01/15 | 623 | 632 | 616 | 632 | 3,278,000 |
| 2009/01/14 | 641 | 646 | 631 | 643 | 2,172,000 |
| 2009/01/13 | 637 | 651 | 630 | 651 | 2,265,000 |
| 2009/01/09 | 650 | 661 | 649 | 657 | 1,605,000 |
| 2009/01/08 | 644 | 663 | 642 | 649 | 2,890,000 |
| 2009/01/07 | 645 | 651 | 643 | 648 | 1,475,000 |
| 2009/01/06 | 672 | 672 | 643 | 646 | 1,955,000 |
| 2009/01/05 | 684 | 684 | 658 | 666 | 1,296,000 |