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 |
|---|---|---|---|---|---|
| 1992/12/30 | 875 | 880 | 870 | 870 | 39,000 |
| 1992/12/29 | 899 | 902 | 890 | 890 | 135,000 |
| 1992/12/28 | 900 | 902 | 900 | 900 | 113,000 |
| 1992/12/25 | 900 | 902 | 900 | 900 | 108,000 |
| 1992/12/24 | 900 | 903 | 900 | 900 | 97,000 |
| 1992/12/22 | 900 | 902 | 895 | 895 | 199,000 |
| 1992/12/21 | 902 | 903 | 893 | 895 | 299,000 |
| 1992/12/18 | 880 | 894 | 880 | 892 | 173,000 |
| 1992/12/17 | 889 | 895 | 868 | 881 | 168,000 |
| 1992/12/16 | 880 | 910 | 873 | 894 | 1,128,000 |
| 1992/12/15 | 859 | 870 | 855 | 870 | 392,000 |
| 1992/12/14 | 855 | 859 | 851 | 855 | 282,000 |
| 1992/12/11 | 839 | 850 | 830 | 849 | 577,000 |
| 1992/12/10 | 824 | 833 | 817 | 829 | 545,000 |
| 1992/12/09 | 820 | 820 | 815 | 817 | 298,000 |
| 1992/12/08 | 813 | 818 | 813 | 815 | 177,000 |
| 1992/12/07 | 820 | 822 | 811 | 813 | 129,000 |
| 1992/12/04 | 835 | 835 | 812 | 822 | 133,000 |
| 1992/12/03 | 838 | 838 | 833 | 833 | 116,000 |
| 1992/12/02 | 842 | 842 | 835 | 840 | 181,000 |
| 1992/12/01 | 854 | 864 | 847 | 847 | 50,000 |
| 1992/11/30 | 852 | 864 | 851 | 864 | 95,000 |
| 1992/11/27 | 847 | 853 | 847 | 847 | 139,000 |
| 1992/11/26 | 840 | 853 | 840 | 844 | 208,000 |
| 1992/11/25 | 841 | 843 | 838 | 840 | 142,000 |
| 1992/11/24 | 843 | 843 | 836 | 838 | 56,000 |
| 1992/11/20 | 830 | 838 | 830 | 835 | 83,000 |
| 1992/11/19 | 845 | 847 | 831 | 839 | 139,000 |
| 1992/11/18 | 830 | 843 | 830 | 835 | 309,000 |
| 1992/11/17 | 834 | 840 | 828 | 830 | 107,000 |
| 1992/11/16 | 842 | 842 | 832 | 841 | 105,000 |
| 1992/11/13 | 845 | 845 | 830 | 842 | 130,000 |
| 1992/11/12 | 830 | 835 | 827 | 835 | 48,000 |
| 1992/11/11 | 843 | 843 | 835 | 835 | 55,000 |
| 1992/11/10 | 843 | 843 | 840 | 843 | 106,000 |
| 1992/11/09 | 839 | 844 | 833 | 844 | 97,000 |
| 1992/11/06 | 844 | 845 | 835 | 844 | 186,000 |
| 1992/11/05 | 831 | 840 | 831 | 840 | 76,000 |
| 1992/11/04 | 845 | 845 | 840 | 845 | 288,000 |
| 1992/11/02 | 845 | 845 | 844 | 845 | 381,000 |
| 1992/10/30 | 847 | 853 | 836 | 853 | 252,000 |
| 1992/10/29 | 842 | 847 | 840 | 845 | 139,000 |
| 1992/10/28 | 835 | 841 | 833 | 841 | 254,000 |
| 1992/10/27 | 842 | 842 | 835 | 835 | 314,000 |
| 1992/10/26 | 848 | 849 | 840 | 841 | 144,000 |
| 1992/10/23 | 831 | 849 | 831 | 848 | 327,000 |
| 1992/10/22 | 830 | 835 | 830 | 831 | 136,000 |
| 1992/10/21 | 838 | 838 | 830 | 830 | 102,000 |
| 1992/10/20 | 830 | 830 | 810 | 828 | 293,000 |
| 1992/10/19 | 838 | 838 | 830 | 830 | 188,000 |
| 1992/10/16 | 837 | 840 | 837 | 839 | 112,000 |
| 1992/10/15 | 840 | 842 | 835 | 838 | 289,000 |
| 1992/10/14 | 831 | 842 | 829 | 842 | 446,000 |
| 1992/10/13 | 830 | 831 | 827 | 829 | 129,000 |
| 1992/10/12 | 821 | 830 | 821 | 829 | 171,000 |
| 1992/10/09 | 830 | 830 | 820 | 821 | 211,000 |
| 1992/10/08 | 836 | 836 | 821 | 825 | 347,000 |
| 1992/10/07 | 835 | 840 | 831 | 836 | 303,000 |
| 1992/10/06 | 825 | 839 | 825 | 839 | 276,000 |
| 1992/10/05 | 827 | 835 | 815 | 835 | 648,000 |
| 1992/10/02 | 835 | 840 | 820 | 830 | 781,000 |
| 1992/10/01 | 820 | 840 | 819 | 835 | 1,622,000 |
| 1992/09/30 | 834 | 841 | 810 | 811 | 3,753,000 |
| 1992/09/29 | 863 | 883 | 823 | 844 | 4,237,000 |
| 1992/09/28 | 863 | 863 | 863 | 863 | 484,000 |
| 1992/09/25 | 1,000 | 1,010 | 963 | 963 | 510,000 |
| 1992/09/24 | 1,000 | 1,040 | 1,000 | 1,000 | 539,000 |
| 1992/09/22 | 1,020 | 1,030 | 990 | 990 | 328,000 |
| 1992/09/21 | 1,000 | 1,030 | 1,000 | 1,020 | 216,000 |
| 1992/09/18 | 1,010 | 1,020 | 991 | 1,010 | 277,000 |
| 1992/09/17 | 1,000 | 1,020 | 990 | 1,020 | 501,000 |
| 1992/09/16 | 1,010 | 1,020 | 990 | 1,020 | 195,000 |
| 1992/09/14 | 1,020 | 1,050 | 1,010 | 1,050 | 215,000 |
| 1992/09/11 | 985 | 1,000 | 970 | 993 | 1,867,000 |
| 1992/09/10 | 1,030 | 1,090 | 1,010 | 1,010 | 615,000 |
| 1992/09/09 | 1,000 | 1,040 | 1,000 | 1,040 | 403,000 |
| 1992/09/08 | 1,020 | 1,040 | 1,000 | 1,000 | 552,000 |
| 1992/09/07 | 1,040 | 1,040 | 1,030 | 1,030 | 297,000 |
| 1992/09/04 | 1,040 | 1,070 | 985 | 1,060 | 738,000 |
| 1992/09/03 | 960 | 1,050 | 950 | 1,000 | 438,000 |
| 1992/09/02 | 981 | 1,000 | 950 | 960 | 372,000 |
| 1992/09/01 | 1,030 | 1,040 | 995 | 1,000 | 397,000 |
| 1992/08/31 | 980 | 1,040 | 975 | 1,040 | 709,000 |
| 1992/08/28 | 950 | 999 | 949 | 970 | 618,000 |
| 1992/08/27 | 916 | 955 | 916 | 938 | 495,000 |
| 1992/08/26 | 864 | 899 | 864 | 897 | 352,000 |
| 1992/08/25 | 850 | 875 | 831 | 860 | 509,000 |
| 1992/08/24 | 868 | 893 | 845 | 850 | 538,000 |
| 1992/08/21 | 813 | 851 | 813 | 851 | 321,000 |
| 1992/08/20 | 808 | 840 | 801 | 813 | 331,000 |
| 1992/08/19 | 791 | 818 | 782 | 809 | 207,000 |
| 1992/08/18 | 799 | 799 | 781 | 781 | 301,000 |
| 1992/08/17 | 813 | 830 | 799 | 799 | 356,000 |
| 1992/08/14 | 812 | 822 | 809 | 812 | 735,000 |
| 1992/08/13 | 840 | 840 | 832 | 832 | 155,000 |
| 1992/08/12 | 841 | 853 | 831 | 840 | 212,000 |
| 1992/08/11 | 845 | 860 | 840 | 841 | 133,000 |
| 1992/08/10 | 840 | 850 | 831 | 840 | 208,000 |
| 1992/08/07 | 865 | 865 | 833 | 840 | 192,000 |
| 1992/08/06 | 860 | 880 | 860 | 865 | 226,000 |
| 1992/08/05 | 855 | 865 | 845 | 864 | 259,000 |
| 1992/08/04 | 860 | 875 | 835 | 835 | 237,000 |
| 1992/08/03 | 888 | 903 | 870 | 870 | 100,000 |
| 1992/07/31 | 834 | 880 | 833 | 880 | 241,000 |
| 1992/07/30 | 840 | 850 | 835 | 844 | 303,000 |
| 1992/07/29 | 873 | 873 | 835 | 835 | 237,000 |
| 1992/07/28 | 860 | 870 | 855 | 863 | 203,000 |
| 1992/07/27 | 901 | 901 | 852 | 880 | 320,000 |
| 1992/07/24 | 890 | 890 | 870 | 890 | 289,000 |
| 1992/07/23 | 880 | 911 | 880 | 911 | 171,000 |
| 1992/07/22 | 935 | 935 | 875 | 879 | 375,000 |
| 1992/07/21 | 925 | 938 | 920 | 925 | 328,000 |
| 1992/07/20 | 945 | 945 | 917 | 925 | 170,000 |
| 1992/07/17 | 990 | 990 | 963 | 974 | 176,000 |
| 1992/07/16 | 998 | 998 | 984 | 984 | 137,000 |
| 1992/07/15 | 988 | 1,020 | 988 | 997 | 189,000 |
| 1992/07/14 | 995 | 995 | 970 | 988 | 317,000 |
| 1992/07/13 | 972 | 999 | 972 | 998 | 230,000 |
| 1992/07/10 | 985 | 985 | 950 | 962 | 666,000 |
| 1992/07/09 | 935 | 970 | 932 | 965 | 204,000 |
| 1992/07/08 | 934 | 938 | 925 | 935 | 177,000 |
| 1992/07/07 | 945 | 946 | 935 | 935 | 113,000 |
| 1992/07/06 | 945 | 945 | 935 | 935 | 90,000 |
| 1992/07/03 | 945 | 945 | 931 | 931 | 216,000 |
| 1992/07/02 | 925 | 945 | 915 | 945 | 304,000 |
| 1992/07/01 | 915 | 915 | 873 | 915 | 360,000 |
| 1992/06/30 | 930 | 930 | 915 | 915 | 413,000 |
| 1992/06/29 | 931 | 931 | 917 | 918 | 204,000 |
| 1992/06/26 | 978 | 978 | 919 | 921 | 420,000 |
| 1992/06/25 | 948 | 973 | 940 | 973 | 345,000 |
| 1992/06/24 | 973 | 979 | 938 | 938 | 312,000 |
| 1992/06/23 | 970 | 995 | 961 | 966 | 332,000 |
| 1992/06/22 | 1,040 | 1,040 | 970 | 970 | 451,000 |
| 1992/06/19 | 1,000 | 1,040 | 1,000 | 1,030 | 217,000 |
| 1992/06/18 | 1,020 | 1,040 | 985 | 985 | 508,000 |
| 1992/06/17 | 1,060 | 1,060 | 1,030 | 1,030 | 407,000 |
| 1992/06/16 | 1,070 | 1,090 | 1,060 | 1,060 | 198,000 |
| 1992/06/15 | 1,090 | 1,090 | 1,060 | 1,080 | 435,000 |
| 1992/06/12 | 1,130 | 1,140 | 1,090 | 1,090 | 2,131,000 |
| 1992/06/11 | 1,110 | 1,130 | 1,110 | 1,110 | 227,000 |
| 1992/06/10 | 1,130 | 1,160 | 1,110 | 1,120 | 300,000 |
| 1992/06/09 | 1,120 | 1,150 | 1,120 | 1,130 | 102,000 |
| 1992/06/08 | 1,150 | 1,150 | 1,100 | 1,150 | 316,000 |
| 1992/06/05 | 1,160 | 1,170 | 1,140 | 1,150 | 220,000 |
| 1992/06/04 | 1,190 | 1,190 | 1,160 | 1,180 | 179,000 |
| 1992/06/03 | 1,200 | 1,200 | 1,180 | 1,200 | 125,000 |
| 1992/06/02 | 1,210 | 1,220 | 1,180 | 1,180 | 267,000 |
| 1992/06/01 | 1,220 | 1,230 | 1,210 | 1,210 | 155,000 |
| 1992/05/29 | 1,180 | 1,210 | 1,180 | 1,210 | 176,000 |
| 1992/05/28 | 1,180 | 1,200 | 1,160 | 1,160 | 201,000 |
| 1992/05/27 | 1,210 | 1,230 | 1,170 | 1,200 | 388,000 |
| 1992/05/26 | 1,230 | 1,240 | 1,210 | 1,210 | 152,000 |
| 1992/05/25 | 1,200 | 1,240 | 1,200 | 1,240 | 120,000 |
| 1992/05/22 | 1,230 | 1,230 | 1,180 | 1,190 | 433,000 |
| 1992/05/21 | 1,200 | 1,250 | 1,190 | 1,240 | 115,000 |
| 1992/05/20 | 1,220 | 1,250 | 1,200 | 1,200 | 114,000 |
| 1992/05/19 | 1,210 | 1,230 | 1,190 | 1,210 | 160,000 |
| 1992/05/18 | 1,230 | 1,230 | 1,200 | 1,210 | 93,000 |
| 1992/05/15 | 1,240 | 1,260 | 1,210 | 1,210 | 271,000 |
| 1992/05/14 | 1,260 | 1,290 | 1,240 | 1,270 | 339,000 |
| 1992/05/13 | 1,200 | 1,240 | 1,190 | 1,240 | 185,000 |
| 1992/05/12 | 1,210 | 1,220 | 1,180 | 1,190 | 229,000 |
| 1992/05/11 | 1,200 | 1,240 | 1,200 | 1,210 | 169,000 |
| 1992/05/08 | 1,200 | 1,220 | 1,180 | 1,220 | 237,000 |
| 1992/05/07 | 1,190 | 1,230 | 1,170 | 1,220 | 443,000 |
| 1992/05/06 | 1,140 | 1,190 | 1,140 | 1,190 | 268,000 |
| 1992/05/01 | 1,100 | 1,140 | 1,100 | 1,120 | 193,000 |
| 1992/04/30 | 1,110 | 1,130 | 1,100 | 1,100 | 205,000 |
| 1992/04/28 | 1,100 | 1,140 | 1,090 | 1,090 | 212,000 |
| 1992/04/27 | 1,100 | 1,110 | 1,070 | 1,100 | 253,000 |
| 1992/04/24 | 1,160 | 1,160 | 1,090 | 1,140 | 306,000 |
| 1992/04/23 | 1,120 | 1,150 | 1,120 | 1,150 | 340,000 |
| 1992/04/22 | 1,150 | 1,150 | 1,110 | 1,120 | 342,000 |
| 1992/04/21 | 1,140 | 1,180 | 1,140 | 1,150 | 310,000 |
| 1992/04/20 | 1,220 | 1,220 | 1,160 | 1,180 | 396,000 |
| 1992/04/17 | 1,260 | 1,270 | 1,220 | 1,240 | 299,000 |
| 1992/04/16 | 1,280 | 1,300 | 1,260 | 1,260 | 359,000 |
| 1992/04/15 | 1,320 | 1,320 | 1,270 | 1,270 | 303,000 |
| 1992/04/14 | 1,310 | 1,310 | 1,280 | 1,300 | 303,000 |
| 1992/04/13 | 1,400 | 1,400 | 1,300 | 1,310 | 333,000 |
| 1992/04/10 | 1,370 | 1,410 | 1,320 | 1,400 | 391,000 |
| 1992/04/09 | 1,340 | 1,380 | 1,300 | 1,300 | 419,000 |
| 1992/04/08 | 1,340 | 1,400 | 1,330 | 1,340 | 248,000 |
| 1992/04/07 | 1,400 | 1,400 | 1,340 | 1,370 | 222,000 |
| 1992/04/06 | 1,410 | 1,420 | 1,370 | 1,400 | 247,000 |
| 1992/04/03 | 1,380 | 1,410 | 1,340 | 1,410 | 249,000 |
| 1992/04/02 | 1,390 | 1,400 | 1,340 | 1,340 | 252,000 |
| 1992/04/01 | 1,380 | 1,400 | 1,370 | 1,390 | 256,000 |
| 1992/03/31 | 1,430 | 1,440 | 1,400 | 1,400 | 182,000 |
| 1992/03/30 | 1,400 | 1,430 | 1,390 | 1,420 | 143,000 |
| 1992/03/27 | 1,410 | 1,430 | 1,390 | 1,400 | 223,000 |
| 1992/03/26 | 1,420 | 1,450 | 1,410 | 1,410 | 86,000 |
| 1992/03/25 | 1,400 | 1,460 | 1,390 | 1,410 | 228,000 |
| 1992/03/24 | 1,410 | 1,420 | 1,400 | 1,400 | 138,000 |
| 1992/03/23 | 1,460 | 1,460 | 1,410 | 1,410 | 135,000 |
| 1992/03/19 | 1,470 | 1,480 | 1,410 | 1,460 | 633,000 |
| 1992/03/18 | 1,480 | 1,490 | 1,440 | 1,490 | 292,000 |
| 1992/03/17 | 1,440 | 1,480 | 1,420 | 1,480 | 335,000 |
| 1992/03/16 | 1,480 | 1,480 | 1,410 | 1,410 | 271,000 |
| 1992/03/13 | 1,450 | 1,490 | 1,450 | 1,490 | 1,813,000 |
| 1992/03/12 | 1,530 | 1,530 | 1,500 | 1,500 | 126,000 |
| 1992/03/11 | 1,540 | 1,540 | 1,500 | 1,530 | 144,000 |
| 1992/03/10 | 1,520 | 1,540 | 1,520 | 1,540 | 174,000 |
| 1992/03/09 | 1,520 | 1,520 | 1,510 | 1,520 | 68,000 |
| 1992/03/06 | 1,510 | 1,520 | 1,500 | 1,510 | 172,000 |
| 1992/03/05 | 1,550 | 1,550 | 1,520 | 1,520 | 163,000 |
| 1992/03/04 | 1,510 | 1,540 | 1,510 | 1,540 | 233,000 |
| 1992/03/03 | 1,560 | 1,560 | 1,510 | 1,510 | 275,000 |
| 1992/03/02 | 1,530 | 1,560 | 1,530 | 1,550 | 104,000 |
| 1992/02/28 | 1,550 | 1,560 | 1,540 | 1,560 | 235,000 |
| 1992/02/27 | 1,560 | 1,560 | 1,540 | 1,550 | 231,000 |
| 1992/02/26 | 1,560 | 1,570 | 1,550 | 1,570 | 371,000 |
| 1992/02/25 | 1,570 | 1,590 | 1,560 | 1,560 | 263,000 |
| 1992/02/24 | 1,620 | 1,620 | 1,570 | 1,570 | 361,000 |
| 1992/02/21 | 1,600 | 1,620 | 1,580 | 1,620 | 216,000 |
| 1992/02/20 | 1,600 | 1,600 | 1,580 | 1,590 | 145,000 |
| 1992/02/19 | 1,590 | 1,600 | 1,580 | 1,580 | 143,000 |
| 1992/02/18 | 1,630 | 1,630 | 1,600 | 1,630 | 120,000 |
| 1992/02/17 | 1,610 | 1,650 | 1,590 | 1,650 | 145,000 |
| 1992/02/14 | 1,660 | 1,670 | 1,610 | 1,610 | 160,000 |
| 1992/02/13 | 1,660 | 1,670 | 1,640 | 1,660 | 278,000 |
| 1992/02/12 | 1,690 | 1,690 | 1,660 | 1,670 | 211,000 |
| 1992/02/10 | 1,690 | 1,720 | 1,690 | 1,690 | 148,000 |
| 1992/02/07 | 1,720 | 1,720 | 1,690 | 1,690 | 179,000 |
| 1992/02/06 | 1,720 | 1,720 | 1,680 | 1,690 | 335,000 |
| 1992/02/05 | 1,680 | 1,690 | 1,660 | 1,660 | 272,000 |
| 1992/02/04 | 1,670 | 1,690 | 1,660 | 1,680 | 121,000 |
| 1992/02/03 | 1,680 | 1,690 | 1,650 | 1,670 | 235,000 |
| 1992/01/31 | 1,660 | 1,680 | 1,650 | 1,670 | 205,000 |
| 1992/01/30 | 1,610 | 1,640 | 1,610 | 1,620 | 143,000 |
| 1992/01/29 | 1,590 | 1,620 | 1,550 | 1,610 | 181,000 |
| 1992/01/28 | 1,560 | 1,590 | 1,560 | 1,590 | 129,000 |
| 1992/01/27 | 1,540 | 1,580 | 1,530 | 1,570 | 128,000 |
| 1992/01/24 | 1,550 | 1,570 | 1,530 | 1,530 | 148,000 |
| 1992/01/23 | 1,610 | 1,630 | 1,580 | 1,580 | 197,000 |
| 1992/01/22 | 1,560 | 1,610 | 1,510 | 1,610 | 136,000 |
| 1992/01/21 | 1,570 | 1,600 | 1,520 | 1,570 | 169,000 |
| 1992/01/20 | 1,600 | 1,600 | 1,530 | 1,570 | 209,000 |
| 1992/01/17 | 1,580 | 1,610 | 1,560 | 1,570 | 145,000 |
| 1992/01/16 | 1,620 | 1,640 | 1,590 | 1,590 | 242,000 |
| 1992/01/14 | 1,600 | 1,620 | 1,590 | 1,590 | 166,000 |
| 1992/01/13 | 1,640 | 1,640 | 1,580 | 1,600 | 230,000 |
| 1992/01/10 | 1,680 | 1,690 | 1,640 | 1,670 | 258,000 |
| 1992/01/09 | 1,690 | 1,700 | 1,660 | 1,690 | 357,000 |
| 1992/01/08 | 1,710 | 1,710 | 1,660 | 1,660 | 137,000 |
| 1992/01/07 | 1,750 | 1,760 | 1,710 | 1,710 | 225,000 |
| 1992/01/06 | 1,730 | 1,750 | 1,710 | 1,750 | 168,000 |