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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,212 | 1,236 | 1,211 | 1,228 | 1,002,100 |
| 2019/12/27 | 1,244 | 1,264 | 1,214 | 1,220 | 1,435,600 |
| 2019/12/26 | 1,212 | 1,222 | 1,209 | 1,214 | 552,400 |
| 2019/12/25 | 1,240 | 1,242 | 1,209 | 1,215 | 753,800 |
| 2019/12/24 | 1,253 | 1,260 | 1,236 | 1,240 | 528,900 |
| 2019/12/23 | 1,255 | 1,265 | 1,248 | 1,249 | 494,500 |
| 2019/12/20 | 1,258 | 1,262 | 1,244 | 1,249 | 1,053,800 |
| 2019/12/19 | 1,286 | 1,288 | 1,264 | 1,264 | 728,900 |
| 2019/12/18 | 1,301 | 1,306 | 1,283 | 1,284 | 827,800 |
| 2019/12/17 | 1,298 | 1,310 | 1,295 | 1,301 | 763,200 |
| 2019/12/16 | 1,294 | 1,304 | 1,287 | 1,288 | 768,800 |
| 2019/12/13 | 1,315 | 1,322 | 1,303 | 1,310 | 1,304,600 |
| 2019/12/12 | 1,312 | 1,314 | 1,290 | 1,290 | 569,600 |
| 2019/12/11 | 1,310 | 1,317 | 1,305 | 1,316 | 661,500 |
| 2019/12/10 | 1,312 | 1,312 | 1,293 | 1,304 | 748,100 |
| 2019/12/09 | 1,300 | 1,313 | 1,295 | 1,309 | 854,600 |
| 2019/12/06 | 1,309 | 1,309 | 1,291 | 1,293 | 598,200 |
| 2019/12/05 | 1,304 | 1,308 | 1,295 | 1,304 | 537,200 |
| 2019/12/04 | 1,280 | 1,295 | 1,272 | 1,293 | 742,300 |
| 2019/12/03 | 1,287 | 1,295 | 1,283 | 1,289 | 570,300 |
| 2019/12/02 | 1,291 | 1,307 | 1,289 | 1,304 | 469,400 |
| 2019/11/29 | 1,296 | 1,300 | 1,290 | 1,292 | 559,200 |
| 2019/11/28 | 1,317 | 1,317 | 1,298 | 1,299 | 617,400 |
| 2019/11/27 | 1,323 | 1,334 | 1,310 | 1,311 | 615,000 |
| 2019/11/26 | 1,329 | 1,329 | 1,311 | 1,311 | 528,000 |
| 2019/11/25 | 1,320 | 1,320 | 1,307 | 1,309 | 379,900 |
| 2019/11/22 | 1,290 | 1,311 | 1,290 | 1,300 | 530,500 |
| 2019/11/21 | 1,295 | 1,299 | 1,269 | 1,282 | 846,000 |
| 2019/11/20 | 1,303 | 1,311 | 1,296 | 1,304 | 617,900 |
| 2019/11/19 | 1,295 | 1,319 | 1,289 | 1,316 | 955,200 |
| 2019/11/18 | 1,299 | 1,309 | 1,288 | 1,301 | 544,900 |
| 2019/11/15 | 1,283 | 1,308 | 1,283 | 1,295 | 606,300 |
| 2019/11/14 | 1,302 | 1,314 | 1,277 | 1,283 | 828,100 |
| 2019/11/13 | 1,337 | 1,337 | 1,306 | 1,307 | 773,400 |
| 2019/11/12 | 1,323 | 1,341 | 1,317 | 1,337 | 655,300 |
| 2019/11/11 | 1,350 | 1,355 | 1,326 | 1,326 | 1,022,900 |
| 2019/11/08 | 1,321 | 1,352 | 1,318 | 1,338 | 1,537,100 |
| 2019/11/07 | 1,313 | 1,328 | 1,306 | 1,317 | 1,236,100 |
| 2019/11/06 | 1,291 | 1,314 | 1,284 | 1,313 | 1,275,700 |
| 2019/11/05 | 1,277 | 1,286 | 1,264 | 1,277 | 1,000,700 |
| 2019/11/01 | 1,263 | 1,273 | 1,258 | 1,270 | 821,100 |
| 2019/10/31 | 1,253 | 1,266 | 1,253 | 1,262 | 769,500 |
| 2019/10/30 | 1,260 | 1,261 | 1,243 | 1,248 | 1,568,300 |
| 2019/10/29 | 1,268 | 1,278 | 1,265 | 1,267 | 1,059,800 |
| 2019/10/28 | 1,258 | 1,268 | 1,255 | 1,260 | 1,049,800 |
| 2019/10/25 | 1,240 | 1,246 | 1,229 | 1,242 | 1,029,000 |
| 2019/10/24 | 1,269 | 1,269 | 1,238 | 1,242 | 1,223,800 |
| 2019/10/23 | 1,239 | 1,274 | 1,239 | 1,273 | 1,938,200 |
| 2019/10/21 | 1,221 | 1,236 | 1,212 | 1,232 | 1,009,600 |
| 2019/10/18 | 1,247 | 1,252 | 1,231 | 1,232 | 1,168,700 |
| 2019/10/17 | 1,236 | 1,249 | 1,227 | 1,248 | 1,448,700 |
| 2019/10/16 | 1,241 | 1,243 | 1,219 | 1,234 | 1,730,200 |
| 2019/10/15 | 1,191 | 1,235 | 1,190 | 1,228 | 2,680,100 |
| 2019/10/11 | 1,199 | 1,202 | 1,184 | 1,190 | 1,809,800 |
| 2019/10/10 | 1,192 | 1,200 | 1,183 | 1,196 | 1,370,200 |
| 2019/10/09 | 1,205 | 1,207 | 1,193 | 1,196 | 1,381,300 |
| 2019/10/08 | 1,212 | 1,233 | 1,210 | 1,221 | 1,843,700 |
| 2019/10/07 | 1,212 | 1,217 | 1,192 | 1,205 | 1,210,300 |
| 2019/10/04 | 1,216 | 1,218 | 1,197 | 1,212 | 1,080,200 |
| 2019/10/03 | 1,238 | 1,243 | 1,216 | 1,219 | 1,004,600 |
| 2019/10/02 | 1,265 | 1,273 | 1,256 | 1,260 | 830,700 |
| 2019/10/01 | 1,261 | 1,281 | 1,260 | 1,276 | 1,176,400 |
| 2019/09/30 | 1,276 | 1,278 | 1,254 | 1,259 | 1,128,500 |
| 2019/09/27 | 1,304 | 1,308 | 1,261 | 1,270 | 1,165,000 |
| 2019/09/26 | 1,312 | 1,314 | 1,292 | 1,296 | 971,300 |
| 2019/09/25 | 1,309 | 1,314 | 1,291 | 1,292 | 828,300 |
| 2019/09/24 | 1,298 | 1,328 | 1,292 | 1,318 | 917,300 |
| 2019/09/20 | 1,289 | 1,301 | 1,284 | 1,301 | 1,469,200 |
| 2019/09/19 | 1,270 | 1,288 | 1,261 | 1,281 | 1,016,100 |
| 2019/09/18 | 1,310 | 1,310 | 1,271 | 1,274 | 1,289,100 |
| 2019/09/17 | 1,307 | 1,319 | 1,303 | 1,310 | 1,022,000 |
| 2019/09/13 | 1,280 | 1,309 | 1,266 | 1,308 | 1,882,400 |
| 2019/09/12 | 1,288 | 1,291 | 1,252 | 1,265 | 1,223,700 |
| 2019/09/11 | 1,266 | 1,286 | 1,256 | 1,274 | 1,728,200 |
| 2019/09/10 | 1,204 | 1,240 | 1,202 | 1,239 | 1,154,800 |
| 2019/09/09 | 1,187 | 1,202 | 1,180 | 1,201 | 678,000 |
| 2019/09/06 | 1,184 | 1,190 | 1,177 | 1,179 | 771,400 |
| 2019/09/05 | 1,160 | 1,184 | 1,158 | 1,173 | 972,300 |
| 2019/09/04 | 1,162 | 1,163 | 1,148 | 1,152 | 726,100 |
| 2019/09/03 | 1,170 | 1,178 | 1,159 | 1,169 | 894,700 |
| 2019/09/02 | 1,186 | 1,190 | 1,175 | 1,178 | 858,200 |
| 2019/08/30 | 1,183 | 1,193 | 1,177 | 1,190 | 907,300 |
| 2019/08/29 | 1,205 | 1,206 | 1,177 | 1,184 | 902,600 |
| 2019/08/28 | 1,214 | 1,218 | 1,207 | 1,215 | 1,164,100 |
| 2019/08/27 | 1,194 | 1,216 | 1,194 | 1,216 | 881,000 |
| 2019/08/26 | 1,183 | 1,192 | 1,170 | 1,185 | 1,199,900 |
| 2019/08/23 | 1,221 | 1,226 | 1,204 | 1,209 | 1,281,300 |
| 2019/08/22 | 1,210 | 1,224 | 1,205 | 1,218 | 984,500 |
| 2019/08/21 | 1,218 | 1,219 | 1,204 | 1,207 | 1,128,200 |
| 2019/08/20 | 1,238 | 1,240 | 1,229 | 1,231 | 890,200 |
| 2019/08/19 | 1,223 | 1,249 | 1,222 | 1,243 | 786,000 |
| 2019/08/16 | 1,210 | 1,228 | 1,209 | 1,225 | 970,700 |
| 2019/08/15 | 1,220 | 1,241 | 1,214 | 1,216 | 1,080,200 |
| 2019/08/14 | 1,230 | 1,243 | 1,223 | 1,239 | 988,500 |
| 2019/08/13 | 1,220 | 1,225 | 1,207 | 1,221 | 1,102,500 |
| 2019/08/09 | 1,223 | 1,236 | 1,210 | 1,233 | 1,188,500 |
| 2019/08/08 | 1,224 | 1,230 | 1,215 | 1,220 | 727,300 |
| 2019/08/07 | 1,222 | 1,245 | 1,217 | 1,230 | 1,148,800 |
| 2019/08/06 | 1,187 | 1,228 | 1,182 | 1,228 | 943,700 |
| 2019/08/05 | 1,218 | 1,227 | 1,197 | 1,219 | 1,067,100 |
| 2019/08/02 | 1,226 | 1,245 | 1,212 | 1,224 | 1,446,700 |
| 2019/08/01 | 1,242 | 1,255 | 1,226 | 1,255 | 802,100 |
| 2019/07/31 | 1,249 | 1,265 | 1,245 | 1,253 | 1,181,200 |
| 2019/07/30 | 1,250 | 1,259 | 1,249 | 1,256 | 724,500 |
| 2019/07/29 | 1,252 | 1,252 | 1,238 | 1,248 | 797,400 |
| 2019/07/26 | 1,266 | 1,267 | 1,247 | 1,255 | 797,300 |
| 2019/07/25 | 1,274 | 1,279 | 1,264 | 1,269 | 1,051,200 |
| 2019/07/24 | 1,260 | 1,271 | 1,256 | 1,260 | 1,296,600 |
| 2019/07/23 | 1,231 | 1,257 | 1,227 | 1,255 | 807,000 |
| 2019/07/22 | 1,238 | 1,243 | 1,227 | 1,236 | 819,000 |
| 2019/07/19 | 1,234 | 1,245 | 1,218 | 1,236 | 1,170,000 |
| 2019/07/18 | 1,246 | 1,251 | 1,221 | 1,223 | 1,084,400 |
| 2019/07/17 | 1,250 | 1,262 | 1,245 | 1,245 | 1,153,100 |
| 2019/07/16 | 1,254 | 1,258 | 1,245 | 1,250 | 1,027,800 |
| 2019/07/12 | 1,261 | 1,261 | 1,248 | 1,251 | 857,500 |
| 2019/07/11 | 1,238 | 1,254 | 1,238 | 1,250 | 745,700 |
| 2019/07/10 | 1,232 | 1,239 | 1,228 | 1,234 | 1,135,700 |
| 2019/07/09 | 1,239 | 1,249 | 1,230 | 1,232 | 1,115,800 |
| 2019/07/08 | 1,251 | 1,252 | 1,239 | 1,240 | 770,400 |
| 2019/07/05 | 1,235 | 1,252 | 1,233 | 1,248 | 973,500 |
| 2019/07/04 | 1,232 | 1,241 | 1,227 | 1,235 | 935,200 |
| 2019/07/03 | 1,212 | 1,228 | 1,201 | 1,228 | 1,324,100 |
| 2019/07/02 | 1,209 | 1,220 | 1,205 | 1,217 | 972,600 |
| 2019/07/01 | 1,197 | 1,211 | 1,192 | 1,210 | 1,263,500 |
| 2019/06/28 | 1,177 | 1,190 | 1,173 | 1,181 | 1,801,200 |
| 2019/06/27 | 1,162 | 1,180 | 1,151 | 1,177 | 1,884,000 |
| 2019/06/26 | 1,127 | 1,174 | 1,126 | 1,159 | 3,284,000 |
| 2019/06/25 | 1,114 | 1,132 | 1,107 | 1,112 | 1,399,300 |
| 2019/06/24 | 1,115 | 1,119 | 1,108 | 1,114 | 1,227,600 |
| 2019/06/21 | 1,105 | 1,110 | 1,098 | 1,109 | 1,369,200 |
| 2019/06/20 | 1,111 | 1,112 | 1,101 | 1,106 | 1,009,000 |
| 2019/06/19 | 1,100 | 1,109 | 1,097 | 1,103 | 979,400 |
| 2019/06/18 | 1,108 | 1,113 | 1,090 | 1,093 | 1,351,400 |
| 2019/06/17 | 1,120 | 1,126 | 1,107 | 1,108 | 1,309,100 |
| 2019/06/14 | 1,124 | 1,134 | 1,117 | 1,128 | 1,076,400 |
| 2019/06/13 | 1,138 | 1,142 | 1,115 | 1,120 | 1,199,800 |
| 2019/06/12 | 1,143 | 1,149 | 1,136 | 1,144 | 668,600 |
| 2019/06/11 | 1,139 | 1,152 | 1,131 | 1,147 | 922,100 |
| 2019/06/10 | 1,158 | 1,161 | 1,136 | 1,136 | 1,157,000 |
| 2019/06/07 | 1,156 | 1,162 | 1,138 | 1,149 | 1,040,800 |
| 2019/06/06 | 1,162 | 1,170 | 1,156 | 1,158 | 633,300 |
| 2019/06/05 | 1,163 | 1,168 | 1,148 | 1,166 | 1,204,900 |
| 2019/06/04 | 1,145 | 1,158 | 1,138 | 1,153 | 1,059,000 |
| 2019/06/03 | 1,141 | 1,148 | 1,132 | 1,136 | 1,298,900 |
| 2019/05/31 | 1,178 | 1,180 | 1,150 | 1,151 | 1,428,700 |
| 2019/05/30 | 1,177 | 1,191 | 1,172 | 1,185 | 919,800 |
| 2019/05/29 | 1,188 | 1,204 | 1,180 | 1,191 | 1,544,400 |
| 2019/05/28 | 1,207 | 1,216 | 1,194 | 1,196 | 11,758,000 |
| 2019/05/27 | 1,212 | 1,229 | 1,206 | 1,213 | 1,351,400 |
| 2019/05/24 | 1,198 | 1,206 | 1,188 | 1,199 | 1,622,200 |
| 2019/05/23 | 1,196 | 1,212 | 1,187 | 1,204 | 1,343,900 |
| 2019/05/22 | 1,195 | 1,205 | 1,184 | 1,200 | 1,447,300 |
| 2019/05/21 | 1,186 | 1,198 | 1,177 | 1,188 | 1,442,700 |
| 2019/05/20 | 1,192 | 1,198 | 1,170 | 1,187 | 935,800 |
| 2019/05/17 | 1,180 | 1,193 | 1,167 | 1,189 | 1,233,400 |
| 2019/05/16 | 1,185 | 1,186 | 1,165 | 1,175 | 1,407,400 |
| 2019/05/15 | 1,203 | 1,203 | 1,181 | 1,193 | 1,083,400 |
| 2019/05/14 | 1,169 | 1,204 | 1,159 | 1,195 | 2,560,700 |
| 2019/05/13 | 1,185 | 1,196 | 1,175 | 1,186 | 1,003,600 |
| 2019/05/10 | 1,185 | 1,207 | 1,179 | 1,195 | 1,456,700 |
| 2019/05/09 | 1,200 | 1,202 | 1,174 | 1,183 | 1,326,400 |
| 2019/05/08 | 1,205 | 1,216 | 1,198 | 1,205 | 1,270,500 |
| 2019/05/07 | 1,242 | 1,249 | 1,215 | 1,223 | 1,912,600 |
| 2019/04/26 | 1,250 | 1,255 | 1,235 | 1,249 | 1,229,500 |
| 2019/04/25 | 1,248 | 1,261 | 1,242 | 1,260 | 898,400 |
| 2019/04/24 | 1,267 | 1,269 | 1,243 | 1,245 | 1,343,500 |
| 2019/04/23 | 1,251 | 1,267 | 1,248 | 1,262 | 1,480,700 |
| 2019/04/22 | 1,257 | 1,267 | 1,250 | 1,256 | 862,100 |
| 2019/04/19 | 1,289 | 1,290 | 1,255 | 1,257 | 1,266,200 |
| 2019/04/18 | 1,296 | 1,301 | 1,277 | 1,280 | 1,406,200 |
| 2019/04/17 | 1,302 | 1,317 | 1,295 | 1,302 | 1,247,800 |
| 2019/04/16 | 1,307 | 1,313 | 1,304 | 1,305 | 892,900 |
| 2019/04/15 | 1,315 | 1,323 | 1,304 | 1,310 | 1,473,700 |
| 2019/04/12 | 1,333 | 1,333 | 1,298 | 1,298 | 2,102,500 |
| 2019/04/11 | 1,338 | 1,346 | 1,317 | 1,333 | 1,394,800 |
| 2019/04/10 | 1,352 | 1,376 | 1,338 | 1,338 | 2,087,600 |
| 2019/04/09 | 1,379 | 1,379 | 1,352 | 1,352 | 2,299,900 |
| 2019/04/08 | 1,430 | 1,430 | 1,388 | 1,393 | 1,437,400 |
| 2019/04/05 | 1,424 | 1,432 | 1,416 | 1,421 | 874,200 |
| 2019/04/04 | 1,440 | 1,440 | 1,410 | 1,418 | 1,454,500 |
| 2019/04/03 | 1,450 | 1,459 | 1,441 | 1,442 | 911,200 |
| 2019/04/02 | 1,486 | 1,494 | 1,454 | 1,457 | 1,091,300 |
| 2019/04/01 | 1,484 | 1,496 | 1,464 | 1,469 | 1,415,500 |
| 2019/03/29 | 1,461 | 1,487 | 1,459 | 1,474 | 1,247,900 |
| 2019/03/28 | 1,490 | 1,493 | 1,464 | 1,465 | 983,200 |
| 2019/03/27 | 1,511 | 1,511 | 1,486 | 1,494 | 886,000 |
| 2019/03/26 | 1,504 | 1,521 | 1,497 | 1,521 | 1,233,300 |
| 2019/03/25 | 1,484 | 1,488 | 1,471 | 1,488 | 833,400 |
| 2019/03/22 | 1,490 | 1,503 | 1,481 | 1,502 | 863,800 |
| 2019/03/20 | 1,498 | 1,500 | 1,473 | 1,480 | 1,085,100 |
| 2019/03/19 | 1,482 | 1,486 | 1,470 | 1,477 | 725,600 |
| 2019/03/18 | 1,490 | 1,490 | 1,475 | 1,485 | 816,700 |
| 2019/03/15 | 1,481 | 1,489 | 1,472 | 1,485 | 912,800 |
| 2019/03/14 | 1,471 | 1,487 | 1,462 | 1,481 | 1,185,500 |
| 2019/03/13 | 1,455 | 1,462 | 1,449 | 1,455 | 603,100 |
| 2019/03/12 | 1,450 | 1,462 | 1,445 | 1,455 | 679,000 |
| 2019/03/11 | 1,421 | 1,444 | 1,419 | 1,441 | 589,800 |
| 2019/03/08 | 1,438 | 1,444 | 1,418 | 1,425 | 1,104,800 |
| 2019/03/07 | 1,439 | 1,447 | 1,432 | 1,444 | 797,300 |
| 2019/03/06 | 1,457 | 1,460 | 1,434 | 1,443 | 931,500 |
| 2019/03/05 | 1,460 | 1,470 | 1,442 | 1,447 | 1,446,900 |
| 2019/03/04 | 1,472 | 1,503 | 1,469 | 1,479 | 1,519,300 |
| 2019/03/01 | 1,468 | 1,473 | 1,451 | 1,457 | 946,700 |
| 2019/02/28 | 1,464 | 1,473 | 1,458 | 1,465 | 861,700 |
| 2019/02/27 | 1,461 | 1,473 | 1,461 | 1,465 | 576,600 |
| 2019/02/26 | 1,469 | 1,472 | 1,454 | 1,461 | 801,600 |
| 2019/02/25 | 1,496 | 1,496 | 1,471 | 1,480 | 1,110,500 |
| 2019/02/22 | 1,473 | 1,486 | 1,471 | 1,486 | 709,000 |
| 2019/02/21 | 1,485 | 1,488 | 1,471 | 1,473 | 957,900 |
| 2019/02/20 | 1,500 | 1,511 | 1,483 | 1,491 | 1,069,300 |
| 2019/02/19 | 1,490 | 1,503 | 1,482 | 1,490 | 1,110,600 |
| 2019/02/18 | 1,474 | 1,496 | 1,454 | 1,490 | 1,499,200 |
| 2019/02/15 | 1,447 | 1,453 | 1,434 | 1,442 | 1,072,300 |
| 2019/02/14 | 1,445 | 1,461 | 1,440 | 1,442 | 727,000 |
| 2019/02/13 | 1,446 | 1,453 | 1,429 | 1,435 | 1,290,100 |
| 2019/02/12 | 1,420 | 1,442 | 1,408 | 1,437 | 927,600 |
| 2019/02/08 | 1,428 | 1,431 | 1,416 | 1,418 | 965,500 |
| 2019/02/07 | 1,467 | 1,467 | 1,431 | 1,432 | 989,000 |
| 2019/02/06 | 1,470 | 1,472 | 1,456 | 1,464 | 867,500 |
| 2019/02/05 | 1,475 | 1,484 | 1,465 | 1,467 | 808,000 |
| 2019/02/04 | 1,472 | 1,491 | 1,470 | 1,483 | 643,800 |
| 2019/02/01 | 1,479 | 1,479 | 1,459 | 1,464 | 938,500 |
| 2019/01/31 | 1,482 | 1,493 | 1,470 | 1,476 | 698,100 |
| 2019/01/30 | 1,478 | 1,479 | 1,464 | 1,465 | 797,000 |
| 2019/01/29 | 1,471 | 1,490 | 1,466 | 1,482 | 751,100 |
| 2019/01/28 | 1,469 | 1,491 | 1,457 | 1,475 | 1,122,700 |
| 2019/01/25 | 1,465 | 1,468 | 1,452 | 1,455 | 1,519,400 |
| 2019/01/24 | 1,480 | 1,497 | 1,473 | 1,479 | 653,500 |
| 2019/01/23 | 1,486 | 1,495 | 1,477 | 1,486 | 1,056,400 |
| 2019/01/22 | 1,495 | 1,505 | 1,487 | 1,497 | 898,500 |
| 2019/01/21 | 1,489 | 1,505 | 1,484 | 1,484 | 803,500 |
| 2019/01/18 | 1,468 | 1,480 | 1,458 | 1,476 | 942,400 |
| 2019/01/17 | 1,480 | 1,491 | 1,449 | 1,456 | 1,064,600 |
| 2019/01/16 | 1,482 | 1,485 | 1,445 | 1,467 | 1,448,600 |
| 2019/01/15 | 1,474 | 1,499 | 1,473 | 1,482 | 1,279,300 |
| 2019/01/11 | 1,471 | 1,486 | 1,469 | 1,474 | 1,336,400 |
| 2019/01/10 | 1,479 | 1,480 | 1,462 | 1,470 | 915,600 |
| 2019/01/09 | 1,464 | 1,485 | 1,458 | 1,480 | 1,550,300 |
| 2019/01/08 | 1,466 | 1,466 | 1,442 | 1,446 | 1,182,100 |
| 2019/01/07 | 1,450 | 1,464 | 1,433 | 1,453 | 1,264,800 |
| 2019/01/04 | 1,383 | 1,433 | 1,380 | 1,433 | 2,127,800 |