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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,446 | 1,449 | 1,400 | 1,404 | 1,219,800 |
| 2018/12/27 | 1,461 | 1,465 | 1,436 | 1,456 | 1,021,000 |
| 2018/12/26 | 1,402 | 1,428 | 1,384 | 1,412 | 1,376,000 |
| 2018/12/25 | 1,414 | 1,428 | 1,380 | 1,396 | 1,429,100 |
| 2018/12/21 | 1,461 | 1,462 | 1,433 | 1,443 | 1,183,200 |
| 2018/12/20 | 1,500 | 1,503 | 1,463 | 1,474 | 1,301,700 |
| 2018/12/19 | 1,521 | 1,526 | 1,503 | 1,509 | 764,400 |
| 2018/12/18 | 1,521 | 1,529 | 1,510 | 1,520 | 1,003,900 |
| 2018/12/17 | 1,548 | 1,555 | 1,520 | 1,542 | 895,500 |
| 2018/12/14 | 1,555 | 1,579 | 1,546 | 1,548 | 1,357,500 |
| 2018/12/13 | 1,565 | 1,582 | 1,563 | 1,572 | 1,086,600 |
| 2018/12/12 | 1,557 | 1,561 | 1,543 | 1,552 | 1,231,600 |
| 2018/12/11 | 1,555 | 1,564 | 1,532 | 1,550 | 1,201,900 |
| 2018/12/10 | 1,585 | 1,588 | 1,547 | 1,551 | 1,554,900 |
| 2018/12/07 | 1,588 | 1,615 | 1,582 | 1,600 | 1,634,100 |
| 2018/12/06 | 1,599 | 1,610 | 1,572 | 1,582 | 1,488,900 |
| 2018/12/05 | 1,590 | 1,618 | 1,588 | 1,601 | 1,354,300 |
| 2018/12/04 | 1,648 | 1,648 | 1,611 | 1,611 | 1,178,300 |
| 2018/12/03 | 1,655 | 1,658 | 1,638 | 1,648 | 1,475,200 |
| 2018/11/30 | 1,647 | 1,666 | 1,645 | 1,650 | 2,050,700 |
| 2018/11/29 | 1,670 | 1,670 | 1,643 | 1,647 | 1,349,300 |
| 2018/11/28 | 1,685 | 1,689 | 1,656 | 1,660 | 1,126,300 |
| 2018/11/27 | 1,690 | 1,701 | 1,669 | 1,674 | 1,524,900 |
| 2018/11/26 | 1,673 | 1,688 | 1,659 | 1,682 | 2,106,700 |
| 2018/11/22 | 1,626 | 1,656 | 1,618 | 1,654 | 3,583,300 |
| 2018/11/21 | 1,650 | 1,650 | 1,552 | 1,593 | 10,727,300 |
| 2018/11/20 | 1,878 | 1,907 | 1,875 | 1,895 | 732,600 |
| 2018/11/19 | 1,895 | 1,910 | 1,892 | 1,905 | 781,500 |
| 2018/11/16 | 1,870 | 1,894 | 1,859 | 1,892 | 834,300 |
| 2018/11/15 | 1,852 | 1,873 | 1,835 | 1,870 | 777,700 |
| 2018/11/14 | 1,848 | 1,876 | 1,845 | 1,872 | 807,800 |
| 2018/11/13 | 1,871 | 1,871 | 1,833 | 1,850 | 812,100 |
| 2018/11/12 | 1,865 | 1,898 | 1,864 | 1,893 | 919,500 |
| 2018/11/09 | 1,841 | 1,874 | 1,841 | 1,869 | 1,213,400 |
| 2018/11/08 | 1,842 | 1,857 | 1,826 | 1,829 | 1,052,900 |
| 2018/11/07 | 1,844 | 1,860 | 1,824 | 1,828 | 1,041,600 |
| 2018/11/06 | 1,820 | 1,839 | 1,811 | 1,837 | 884,600 |
| 2018/11/05 | 1,780 | 1,811 | 1,776 | 1,800 | 966,800 |
| 2018/11/02 | 1,780 | 1,806 | 1,766 | 1,803 | 1,035,700 |
| 2018/11/01 | 1,769 | 1,792 | 1,765 | 1,771 | 756,600 |
| 2018/10/31 | 1,745 | 1,782 | 1,723 | 1,780 | 1,176,300 |
| 2018/10/30 | 1,721 | 1,750 | 1,721 | 1,739 | 890,700 |
| 2018/10/29 | 1,718 | 1,735 | 1,704 | 1,716 | 814,500 |
| 2018/10/26 | 1,685 | 1,708 | 1,679 | 1,689 | 944,600 |
| 2018/10/25 | 1,685 | 1,699 | 1,667 | 1,672 | 844,100 |
| 2018/10/24 | 1,700 | 1,722 | 1,692 | 1,711 | 939,900 |
| 2018/10/23 | 1,715 | 1,716 | 1,680 | 1,685 | 1,224,500 |
| 2018/10/22 | 1,727 | 1,737 | 1,705 | 1,723 | 650,700 |
| 2018/10/19 | 1,745 | 1,751 | 1,713 | 1,729 | 1,039,100 |
| 2018/10/18 | 1,741 | 1,770 | 1,739 | 1,753 | 1,418,300 |
| 2018/10/17 | 1,696 | 1,742 | 1,694 | 1,741 | 1,565,900 |
| 2018/10/16 | 1,688 | 1,688 | 1,662 | 1,683 | 1,851,600 |
| 2018/10/15 | 1,780 | 1,780 | 1,691 | 1,699 | 2,651,500 |
| 2018/10/12 | 1,782 | 1,799 | 1,760 | 1,770 | 2,080,400 |
| 2018/10/11 | 1,790 | 1,807 | 1,777 | 1,802 | 1,782,300 |
| 2018/10/10 | 1,820 | 1,847 | 1,813 | 1,840 | 1,283,400 |
| 2018/10/09 | 1,802 | 1,822 | 1,802 | 1,810 | 1,090,900 |
| 2018/10/05 | 1,830 | 1,838 | 1,815 | 1,820 | 1,504,500 |
| 2018/10/04 | 1,890 | 1,898 | 1,850 | 1,855 | 1,413,800 |
| 2018/10/03 | 1,901 | 1,919 | 1,888 | 1,898 | 1,425,700 |
| 2018/10/02 | 1,868 | 1,932 | 1,854 | 1,930 | 2,438,000 |
| 2018/10/01 | 1,920 | 1,920 | 1,844 | 1,847 | 1,538,000 |
| 2018/09/28 | 1,893 | 1,921 | 1,887 | 1,919 | 2,492,000 |
| 2018/09/27 | 1,859 | 1,884 | 1,851 | 1,873 | 1,366,300 |
| 2018/09/26 | 1,840 | 1,859 | 1,840 | 1,859 | 965,900 |
| 2018/09/25 | 1,850 | 1,868 | 1,837 | 1,851 | 1,310,300 |
| 2018/09/21 | 1,852 | 1,882 | 1,846 | 1,872 | 1,718,600 |
| 2018/09/20 | 1,849 | 1,862 | 1,830 | 1,850 | 1,264,500 |
| 2018/09/19 | 1,833 | 1,866 | 1,830 | 1,860 | 1,414,200 |
| 2018/09/18 | 1,797 | 1,834 | 1,786 | 1,832 | 1,490,100 |
| 2018/09/14 | 1,837 | 1,850 | 1,800 | 1,804 | 2,289,700 |
| 2018/09/13 | 1,849 | 1,883 | 1,845 | 1,877 | 950,200 |
| 2018/09/12 | 1,819 | 1,863 | 1,819 | 1,857 | 1,170,300 |
| 2018/09/11 | 1,827 | 1,830 | 1,816 | 1,821 | 1,167,400 |
| 2018/09/10 | 1,802 | 1,825 | 1,801 | 1,825 | 789,600 |
| 2018/09/07 | 1,790 | 1,802 | 1,785 | 1,802 | 651,100 |
| 2018/09/06 | 1,812 | 1,817 | 1,793 | 1,795 | 926,900 |
| 2018/09/05 | 1,820 | 1,821 | 1,810 | 1,812 | 738,200 |
| 2018/09/04 | 1,813 | 1,826 | 1,803 | 1,816 | 702,500 |
| 2018/09/03 | 1,809 | 1,818 | 1,795 | 1,812 | 948,200 |
| 2018/08/31 | 1,798 | 1,830 | 1,794 | 1,794 | 1,711,800 |
| 2018/08/30 | 1,837 | 1,837 | 1,796 | 1,810 | 3,339,900 |
| 2018/08/29 | 1,885 | 1,887 | 1,815 | 1,837 | 1,537,700 |
| 2018/08/29 | 1 -> 0.50 分割 | ||||
| 2018/08/28 | 929 | 950 | 929 | 946 | 3,651,000 |
| 2018/08/27 | 925 | 932 | 925 | 929 | 1,582,000 |
| 2018/08/24 | 923 | 927 | 922 | 924 | 1,024,000 |
| 2018/08/23 | 911 | 921 | 910 | 920 | 1,790,000 |
| 2018/08/22 | 901 | 910 | 899 | 909 | 1,361,000 |
| 2018/08/21 | 900 | 903 | 897 | 901 | 1,188,000 |
| 2018/08/20 | 906 | 908 | 899 | 902 | 1,346,000 |
| 2018/08/17 | 904 | 910 | 901 | 906 | 1,166,000 |
| 2018/08/16 | 915 | 916 | 896 | 901 | 3,744,000 |
| 2018/08/15 | 944 | 944 | 920 | 923 | 1,483,000 |
| 2018/08/14 | 928 | 934 | 923 | 932 | 1,317,000 |
| 2018/08/13 | 926 | 929 | 914 | 919 | 1,321,000 |
| 2018/08/10 | 936 | 937 | 924 | 926 | 1,409,000 |
| 2018/08/09 | 940 | 942 | 929 | 930 | 1,081,000 |
| 2018/08/08 | 937 | 949 | 935 | 938 | 1,807,000 |
| 2018/08/07 | 932 | 934 | 926 | 931 | 1,128,000 |
| 2018/08/06 | 921 | 928 | 920 | 927 | 1,154,000 |
| 2018/08/03 | 910 | 918 | 907 | 918 | 1,469,000 |
| 2018/08/02 | 912 | 916 | 908 | 912 | 1,997,000 |
| 2018/08/01 | 930 | 931 | 912 | 912 | 1,871,000 |
| 2018/07/31 | 933 | 938 | 926 | 934 | 1,597,000 |
| 2018/07/30 | 929 | 932 | 923 | 930 | 1,083,000 |
| 2018/07/27 | 927 | 930 | 923 | 930 | 1,104,000 |
| 2018/07/26 | 910 | 921 | 905 | 920 | 1,279,000 |
| 2018/07/25 | 909 | 913 | 900 | 903 | 1,488,000 |
| 2018/07/24 | 925 | 925 | 909 | 909 | 1,430,000 |
| 2018/07/23 | 917 | 921 | 914 | 921 | 1,009,000 |
| 2018/07/20 | 919 | 924 | 909 | 921 | 2,028,000 |
| 2018/07/19 | 931 | 932 | 917 | 919 | 1,390,000 |
| 2018/07/18 | 942 | 943 | 929 | 931 | 1,231,000 |
| 2018/07/17 | 922 | 934 | 921 | 929 | 1,246,000 |
| 2018/07/13 | 930 | 930 | 919 | 924 | 1,225,000 |
| 2018/07/12 | 919 | 930 | 917 | 924 | 1,467,000 |
| 2018/07/11 | 919 | 922 | 909 | 917 | 1,238,000 |
| 2018/07/10 | 924 | 929 | 920 | 924 | 1,309,000 |
| 2018/07/09 | 910 | 929 | 907 | 921 | 1,342,000 |
| 2018/07/06 | 915 | 922 | 905 | 908 | 2,068,000 |
| 2018/07/05 | 922 | 926 | 908 | 916 | 1,402,000 |
| 2018/07/04 | 907 | 924 | 907 | 922 | 1,156,000 |
| 2018/07/03 | 925 | 936 | 904 | 911 | 2,031,000 |
| 2018/07/02 | 946 | 947 | 917 | 917 | 1,674,000 |
| 2018/06/29 | 952 | 956 | 947 | 948 | 1,620,000 |
| 2018/06/28 | 960 | 961 | 942 | 947 | 1,690,000 |
| 2018/06/27 | 942 | 962 | 931 | 959 | 2,080,000 |
| 2018/06/26 | 962 | 987 | 937 | 943 | 5,070,000 |
| 2018/06/25 | 924 | 931 | 922 | 926 | 1,651,000 |
| 2018/06/22 | 915 | 922 | 911 | 914 | 1,704,000 |
| 2018/06/21 | 920 | 929 | 916 | 921 | 1,324,000 |
| 2018/06/20 | 922 | 929 | 918 | 926 | 1,222,000 |
| 2018/06/19 | 932 | 936 | 920 | 920 | 1,585,000 |
| 2018/06/18 | 944 | 947 | 933 | 940 | 1,783,000 |
| 2018/06/15 | 929 | 945 | 927 | 945 | 1,856,000 |
| 2018/06/14 | 939 | 939 | 923 | 924 | 1,177,000 |
| 2018/06/13 | 931 | 943 | 929 | 939 | 1,508,000 |
| 2018/06/12 | 925 | 933 | 921 | 928 | 1,357,000 |
| 2018/06/11 | 904 | 922 | 904 | 915 | 1,164,000 |
| 2018/06/08 | 918 | 925 | 904 | 904 | 2,493,000 |
| 2018/06/07 | 913 | 928 | 912 | 925 | 2,128,000 |
| 2018/06/06 | 908 | 913 | 901 | 910 | 1,728,000 |
| 2018/06/05 | 906 | 907 | 900 | 903 | 1,241,000 |
| 2018/06/04 | 905 | 913 | 900 | 900 | 1,754,000 |
| 2018/06/01 | 908 | 915 | 901 | 905 | 1,675,000 |
| 2018/05/31 | 906 | 910 | 898 | 909 | 2,685,000 |
| 2018/05/30 | 900 | 903 | 894 | 901 | 1,816,000 |
| 2018/05/29 | 909 | 909 | 903 | 908 | 1,075,000 |
| 2018/05/28 | 909 | 911 | 904 | 909 | 933,000 |
| 2018/05/25 | 909 | 911 | 904 | 904 | 1,400,000 |
| 2018/05/24 | 919 | 921 | 906 | 910 | 1,272,000 |
| 2018/05/23 | 918 | 922 | 914 | 918 | 1,726,000 |
| 2018/05/22 | 921 | 925 | 919 | 920 | 813,000 |
| 2018/05/21 | 919 | 925 | 919 | 920 | 792,000 |
| 2018/05/18 | 930 | 931 | 918 | 919 | 1,629,000 |
| 2018/05/17 | 930 | 931 | 923 | 924 | 976,000 |
| 2018/05/16 | 940 | 947 | 925 | 926 | 1,526,000 |
| 2018/05/15 | 940 | 941 | 935 | 938 | 1,249,000 |
| 2018/05/14 | 931 | 936 | 928 | 934 | 1,304,000 |
| 2018/05/11 | 919 | 929 | 916 | 927 | 1,478,000 |
| 2018/05/10 | 919 | 928 | 914 | 916 | 1,794,000 |
| 2018/05/09 | 925 | 927 | 915 | 919 | 2,004,000 |
| 2018/05/08 | 926 | 939 | 926 | 928 | 1,357,000 |
| 2018/05/07 | 946 | 947 | 925 | 930 | 1,816,000 |
| 2018/05/02 | 949 | 953 | 940 | 947 | 1,581,000 |
| 2018/05/01 | 939 | 944 | 935 | 942 | 1,244,000 |
| 2018/04/27 | 945 | 945 | 938 | 940 | 2,054,000 |
| 2018/04/26 | 952 | 952 | 942 | 943 | 1,348,000 |
| 2018/04/25 | 950 | 952 | 942 | 944 | 1,734,000 |
| 2018/04/24 | 947 | 954 | 942 | 952 | 2,066,000 |
| 2018/04/23 | 931 | 945 | 930 | 939 | 1,666,000 |
| 2018/04/20 | 935 | 940 | 928 | 929 | 2,621,000 |
| 2018/04/19 | 933 | 941 | 931 | 935 | 1,789,000 |
| 2018/04/18 | 925 | 936 | 923 | 932 | 2,380,000 |
| 2018/04/17 | 919 | 929 | 916 | 923 | 2,578,000 |
| 2018/04/16 | 910 | 918 | 909 | 916 | 1,967,000 |
| 2018/04/13 | 910 | 917 | 903 | 909 | 2,704,000 |
| 2018/04/12 | 913 | 921 | 910 | 910 | 3,230,000 |
| 2018/04/11 | 945 | 946 | 913 | 915 | 4,837,000 |
| 2018/04/10 | 966 | 967 | 942 | 946 | 8,313,000 |
| 2018/04/09 | 1,031 | 1,039 | 1,026 | 1,035 | 1,357,000 |
| 2018/04/06 | 1,042 | 1,049 | 1,028 | 1,031 | 1,498,000 |
| 2018/04/05 | 1,049 | 1,051 | 1,038 | 1,043 | 1,281,000 |
| 2018/04/04 | 1,025 | 1,045 | 1,023 | 1,041 | 1,743,000 |
| 2018/04/03 | 1,003 | 1,029 | 1,001 | 1,026 | 1,723,000 |
| 2018/04/02 | 1,021 | 1,033 | 1,015 | 1,016 | 1,362,000 |
| 2018/03/30 | 1,019 | 1,025 | 1,012 | 1,021 | 1,076,000 |
| 2018/03/29 | 1,015 | 1,026 | 1,003 | 1,013 | 1,557,000 |
| 2018/03/28 | 991 | 1,010 | 987 | 1,005 | 1,388,000 |
| 2018/03/27 | 980 | 1,009 | 978 | 1,005 | 2,095,000 |
| 2018/03/26 | 980 | 980 | 960 | 974 | 1,989,000 |
| 2018/03/23 | 990 | 997 | 982 | 984 | 2,766,000 |
| 2018/03/22 | 1,000 | 1,011 | 997 | 1,009 | 1,659,000 |
| 2018/03/20 | 1,007 | 1,009 | 1,001 | 1,009 | 1,227,000 |
| 2018/03/19 | 1,020 | 1,022 | 1,009 | 1,012 | 850,000 |
| 2018/03/16 | 1,026 | 1,029 | 1,017 | 1,024 | 1,557,000 |
| 2018/03/15 | 1,016 | 1,029 | 1,012 | 1,023 | 1,040,000 |
| 2018/03/14 | 1,022 | 1,024 | 1,013 | 1,020 | 991,000 |
| 2018/03/13 | 1,020 | 1,025 | 1,011 | 1,024 | 1,726,000 |
| 2018/03/12 | 1,030 | 1,036 | 1,022 | 1,027 | 1,120,000 |
| 2018/03/09 | 1,026 | 1,040 | 1,015 | 1,018 | 2,040,000 |
| 2018/03/08 | 1,045 | 1,045 | 1,019 | 1,023 | 1,831,000 |
| 2018/03/07 | 1,042 | 1,043 | 1,030 | 1,038 | 1,990,000 |
| 2018/03/06 | 1,035 | 1,044 | 1,030 | 1,039 | 1,428,000 |
| 2018/03/05 | 1,032 | 1,040 | 1,024 | 1,030 | 1,693,000 |
| 2018/03/02 | 1,050 | 1,052 | 1,028 | 1,036 | 2,715,000 |
| 2018/03/01 | 1,085 | 1,087 | 1,065 | 1,073 | 1,376,000 |
| 2018/02/28 | 1,092 | 1,102 | 1,089 | 1,089 | 1,456,000 |
| 2018/02/27 | 1,096 | 1,103 | 1,088 | 1,101 | 1,503,000 |
| 2018/02/26 | 1,090 | 1,095 | 1,082 | 1,089 | 1,400,000 |
| 2018/02/23 | 1,095 | 1,103 | 1,094 | 1,096 | 2,535,000 |
| 2018/02/22 | 1,095 | 1,098 | 1,084 | 1,091 | 2,090,000 |
| 2018/02/21 | 1,104 | 1,114 | 1,094 | 1,099 | 2,419,000 |
| 2018/02/20 | 1,108 | 1,114 | 1,100 | 1,108 | 1,331,000 |
| 2018/02/19 | 1,101 | 1,108 | 1,091 | 1,106 | 1,400,000 |
| 2018/02/16 | 1,099 | 1,099 | 1,088 | 1,088 | 1,421,000 |
| 2018/02/15 | 1,095 | 1,100 | 1,087 | 1,088 | 1,288,000 |
| 2018/02/14 | 1,094 | 1,101 | 1,082 | 1,088 | 2,172,000 |
| 2018/02/13 | 1,106 | 1,109 | 1,090 | 1,091 | 1,858,000 |
| 2018/02/09 | 1,091 | 1,099 | 1,082 | 1,097 | 2,440,000 |
| 2018/02/08 | 1,103 | 1,125 | 1,102 | 1,113 | 1,656,000 |
| 2018/02/07 | 1,116 | 1,149 | 1,106 | 1,106 | 2,913,000 |
| 2018/02/06 | 1,107 | 1,109 | 1,081 | 1,099 | 3,692,000 |
| 2018/02/05 | 1,142 | 1,150 | 1,139 | 1,140 | 1,876,000 |
| 2018/02/02 | 1,145 | 1,167 | 1,139 | 1,163 | 1,587,000 |
| 2018/02/01 | 1,136 | 1,156 | 1,132 | 1,152 | 1,462,000 |
| 2018/01/31 | 1,140 | 1,146 | 1,131 | 1,131 | 1,612,000 |
| 2018/01/30 | 1,145 | 1,149 | 1,135 | 1,140 | 1,199,000 |
| 2018/01/29 | 1,146 | 1,162 | 1,140 | 1,147 | 1,663,000 |
| 2018/01/26 | 1,153 | 1,158 | 1,145 | 1,146 | 1,577,000 |
| 2018/01/25 | 1,176 | 1,177 | 1,146 | 1,151 | 2,004,000 |
| 2018/01/24 | 1,168 | 1,182 | 1,168 | 1,176 | 1,037,000 |
| 2018/01/23 | 1,167 | 1,175 | 1,165 | 1,172 | 1,035,000 |
| 2018/01/22 | 1,168 | 1,168 | 1,159 | 1,165 | 836,000 |
| 2018/01/19 | 1,152 | 1,172 | 1,151 | 1,170 | 1,889,000 |
| 2018/01/18 | 1,172 | 1,172 | 1,139 | 1,141 | 2,197,000 |
| 2018/01/17 | 1,155 | 1,170 | 1,155 | 1,168 | 1,265,000 |
| 2018/01/16 | 1,167 | 1,173 | 1,161 | 1,165 | 854,000 |
| 2018/01/15 | 1,160 | 1,169 | 1,156 | 1,167 | 1,114,000 |
| 2018/01/12 | 1,164 | 1,167 | 1,154 | 1,158 | 1,341,000 |
| 2018/01/11 | 1,160 | 1,162 | 1,150 | 1,162 | 1,150,000 |
| 2018/01/10 | 1,164 | 1,164 | 1,148 | 1,157 | 1,580,000 |
| 2018/01/09 | 1,180 | 1,180 | 1,164 | 1,165 | 1,500,000 |
| 2018/01/05 | 1,210 | 1,210 | 1,163 | 1,169 | 3,062,000 |
| 2018/01/04 | 1,206 | 1,213 | 1,196 | 1,210 | 1,994,000 |