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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,140 | 1,140 | 1,100 | 1,110 | 38,000 |
| 1993/12/29 | 1,130 | 1,140 | 1,110 | 1,120 | 164,000 |
| 1993/12/28 | 1,080 | 1,120 | 1,080 | 1,110 | 128,000 |
| 1993/12/27 | 1,070 | 1,100 | 1,050 | 1,100 | 42,000 |
| 1993/12/24 | 1,130 | 1,130 | 1,080 | 1,080 | 67,000 |
| 1993/12/22 | 1,130 | 1,130 | 1,110 | 1,130 | 90,000 |
| 1993/12/21 | 1,090 | 1,110 | 1,060 | 1,110 | 75,000 |
| 1993/12/20 | 1,130 | 1,130 | 1,060 | 1,100 | 112,000 |
| 1993/12/17 | 1,110 | 1,120 | 1,090 | 1,120 | 181,000 |
| 1993/12/16 | 1,060 | 1,110 | 1,060 | 1,100 | 89,000 |
| 1993/12/15 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,050 | 1,060 | 81,000 |
| 1993/12/13 | 1,050 | 1,050 | 1,030 | 1,030 | 282,000 |
| 1993/12/10 | 1,080 | 1,100 | 1,050 | 1,050 | 321,000 |
| 1993/12/09 | 1,100 | 1,120 | 1,070 | 1,120 | 119,000 |
| 1993/12/08 | 1,070 | 1,070 | 1,030 | 1,060 | 95,000 |
| 1993/12/07 | 1,040 | 1,090 | 1,040 | 1,070 | 105,000 |
| 1993/12/06 | 1,060 | 1,070 | 1,040 | 1,040 | 101,000 |
| 1993/12/03 | 1,080 | 1,140 | 1,070 | 1,140 | 92,000 |
| 1993/12/02 | 1,060 | 1,110 | 1,060 | 1,070 | 117,000 |
| 1993/12/01 | 1,020 | 1,040 | 1,020 | 1,040 | 186,000 |
| 1993/11/30 | 1,030 | 1,040 | 1,000 | 1,020 | 261,000 |
| 1993/11/29 | 1,090 | 1,090 | 1,060 | 1,070 | 235,000 |
| 1993/11/26 | 1,120 | 1,130 | 1,060 | 1,090 | 102,000 |
| 1993/11/25 | 1,100 | 1,160 | 1,100 | 1,150 | 180,000 |
| 1993/11/24 | 1,110 | 1,130 | 1,110 | 1,110 | 310,000 |
| 1993/11/22 | 1,110 | 1,110 | 1,090 | 1,110 | 181,000 |
| 1993/11/19 | 1,140 | 1,160 | 1,110 | 1,110 | 113,000 |
| 1993/11/18 | 1,130 | 1,140 | 1,130 | 1,140 | 290,000 |
| 1993/11/17 | 1,100 | 1,130 | 1,100 | 1,130 | 150,000 |
| 1993/11/16 | 1,120 | 1,120 | 1,090 | 1,090 | 325,000 |
| 1993/11/15 | 1,160 | 1,170 | 1,120 | 1,120 | 168,000 |
| 1993/11/12 | 1,150 | 1,170 | 1,150 | 1,160 | 249,000 |
| 1993/11/11 | 1,150 | 1,160 | 1,140 | 1,150 | 169,000 |
| 1993/11/10 | 1,160 | 1,160 | 1,130 | 1,140 | 283,000 |
| 1993/11/09 | 1,170 | 1,170 | 1,130 | 1,150 | 248,000 |
| 1993/11/08 | 1,210 | 1,210 | 1,170 | 1,170 | 219,000 |
| 1993/11/05 | 1,210 | 1,220 | 1,190 | 1,190 | 138,000 |
| 1993/11/04 | 1,240 | 1,250 | 1,220 | 1,220 | 83,000 |
| 1993/11/02 | 1,210 | 1,240 | 1,210 | 1,240 | 109,000 |
| 1993/11/01 | 1,230 | 1,230 | 1,190 | 1,210 | 64,000 |
| 1993/10/29 | 1,190 | 1,210 | 1,170 | 1,210 | 590,000 |
| 1993/10/28 | 1,200 | 1,200 | 1,170 | 1,170 | 106,000 |
| 1993/10/27 | 1,240 | 1,250 | 1,160 | 1,160 | 264,000 |
| 1993/10/26 | 1,250 | 1,270 | 1,240 | 1,250 | 76,000 |
| 1993/10/25 | 1,250 | 1,250 | 1,240 | 1,250 | 131,000 |
| 1993/10/22 | 1,230 | 1,250 | 1,230 | 1,250 | 168,000 |
| 1993/10/21 | 1,240 | 1,250 | 1,220 | 1,230 | 84,000 |
| 1993/10/20 | 1,240 | 1,240 | 1,220 | 1,240 | 186,000 |
| 1993/10/19 | 1,230 | 1,230 | 1,220 | 1,220 | 60,000 |
| 1993/10/18 | 1,220 | 1,240 | 1,220 | 1,220 | 111,000 |
| 1993/10/15 | 1,230 | 1,250 | 1,230 | 1,230 | 129,000 |
| 1993/10/14 | 1,280 | 1,280 | 1,250 | 1,250 | 131,000 |
| 1993/10/13 | 1,260 | 1,280 | 1,260 | 1,280 | 211,000 |
| 1993/10/12 | 1,260 | 1,280 | 1,250 | 1,260 | 265,000 |
| 1993/10/08 | 1,260 | 1,260 | 1,240 | 1,250 | 198,000 |
| 1993/10/07 | 1,250 | 1,260 | 1,240 | 1,240 | 101,000 |
| 1993/10/06 | 1,230 | 1,250 | 1,230 | 1,250 | 96,000 |
| 1993/10/05 | 1,260 | 1,260 | 1,230 | 1,230 | 128,000 |
| 1993/10/04 | 1,260 | 1,260 | 1,230 | 1,260 | 44,000 |
| 1993/10/01 | 1,260 | 1,280 | 1,250 | 1,260 | 82,000 |
| 1993/09/30 | 1,280 | 1,290 | 1,270 | 1,280 | 520,000 |
| 1993/09/29 | 1,250 | 1,300 | 1,250 | 1,300 | 270,000 |
| 1993/09/28 | 1,250 | 1,270 | 1,250 | 1,250 | 99,000 |
| 1993/09/27 | 1,240 | 1,250 | 1,240 | 1,250 | 58,000 |
| 1993/09/24 | 1,240 | 1,250 | 1,230 | 1,240 | 168,000 |
| 1993/09/22 | 1,200 | 1,220 | 1,200 | 1,220 | 69,000 |
| 1993/09/21 | 1,230 | 1,240 | 1,200 | 1,200 | 98,000 |
| 1993/09/20 | 1,210 | 1,210 | 1,190 | 1,210 | 116,000 |
| 1993/09/17 | 1,230 | 1,230 | 1,190 | 1,190 | 195,000 |
| 1993/09/16 | 1,280 | 1,280 | 1,240 | 1,240 | 149,000 |
| 1993/09/14 | 1,310 | 1,310 | 1,280 | 1,280 | 303,000 |
| 1993/09/13 | 1,290 | 1,310 | 1,290 | 1,310 | 411,000 |
| 1993/09/10 | 1,260 | 1,290 | 1,260 | 1,290 | 305,000 |
| 1993/09/09 | 1,290 | 1,300 | 1,260 | 1,260 | 166,000 |
| 1993/09/08 | 1,280 | 1,300 | 1,280 | 1,300 | 233,000 |
| 1993/09/07 | 1,300 | 1,300 | 1,280 | 1,290 | 125,000 |
| 1993/09/06 | 1,290 | 1,300 | 1,280 | 1,300 | 208,000 |
| 1993/09/03 | 1,260 | 1,310 | 1,260 | 1,280 | 734,000 |
| 1993/09/02 | 1,230 | 1,260 | 1,220 | 1,260 | 321,000 |
| 1993/09/01 | 1,240 | 1,250 | 1,220 | 1,220 | 280,000 |
| 1993/08/31 | 1,220 | 1,240 | 1,210 | 1,240 | 178,000 |
| 1993/08/30 | 1,200 | 1,220 | 1,160 | 1,200 | 136,000 |
| 1993/08/27 | 1,220 | 1,230 | 1,200 | 1,200 | 197,000 |
| 1993/08/26 | 1,170 | 1,200 | 1,170 | 1,200 | 162,000 |
| 1993/08/25 | 1,170 | 1,180 | 1,160 | 1,170 | 72,000 |
| 1993/08/24 | 1,160 | 1,170 | 1,160 | 1,160 | 93,000 |
| 1993/08/23 | 1,160 | 1,160 | 1,150 | 1,160 | 105,000 |
| 1993/08/20 | 1,150 | 1,160 | 1,130 | 1,160 | 71,000 |
| 1993/08/19 | 1,150 | 1,160 | 1,130 | 1,130 | 160,000 |
| 1993/08/18 | 1,140 | 1,150 | 1,110 | 1,110 | 400,000 |
| 1993/08/17 | 1,160 | 1,170 | 1,130 | 1,130 | 296,000 |
| 1993/08/16 | 1,170 | 1,170 | 1,150 | 1,170 | 304,000 |
| 1993/08/13 | 1,180 | 1,200 | 1,170 | 1,170 | 616,000 |
| 1993/08/12 | 1,190 | 1,190 | 1,170 | 1,180 | 461,000 |
| 1993/08/11 | 1,200 | 1,200 | 1,170 | 1,170 | 404,000 |
| 1993/08/10 | 1,200 | 1,210 | 1,180 | 1,180 | 366,000 |
| 1993/08/09 | 1,210 | 1,220 | 1,190 | 1,210 | 205,000 |
| 1993/08/06 | 1,220 | 1,220 | 1,200 | 1,220 | 161,000 |
| 1993/08/05 | 1,250 | 1,250 | 1,220 | 1,240 | 137,000 |
| 1993/08/04 | 1,280 | 1,280 | 1,250 | 1,270 | 141,000 |
| 1993/08/03 | 1,280 | 1,280 | 1,270 | 1,280 | 28,000 |
| 1993/08/02 | 1,300 | 1,300 | 1,280 | 1,280 | 54,000 |
| 1993/07/30 | 1,290 | 1,320 | 1,280 | 1,280 | 172,000 |
| 1993/07/29 | 1,250 | 1,290 | 1,240 | 1,290 | 138,000 |
| 1993/07/28 | 1,250 | 1,280 | 1,240 | 1,250 | 111,000 |
| 1993/07/27 | 1,230 | 1,250 | 1,230 | 1,250 | 43,000 |
| 1993/07/26 | 1,240 | 1,250 | 1,230 | 1,250 | 80,000 |
| 1993/07/23 | 1,240 | 1,240 | 1,220 | 1,220 | 103,000 |
| 1993/07/22 | 1,240 | 1,250 | 1,230 | 1,240 | 91,000 |
| 1993/07/21 | 1,270 | 1,270 | 1,250 | 1,250 | 148,000 |
| 1993/07/20 | 1,260 | 1,270 | 1,260 | 1,270 | 86,000 |
| 1993/07/19 | 1,270 | 1,280 | 1,270 | 1,270 | 44,000 |
| 1993/07/16 | 1,290 | 1,320 | 1,280 | 1,310 | 392,000 |
| 1993/07/15 | 1,290 | 1,300 | 1,290 | 1,300 | 72,000 |
| 1993/07/14 | 1,270 | 1,290 | 1,270 | 1,290 | 63,000 |
| 1993/07/13 | 1,260 | 1,280 | 1,260 | 1,260 | 91,000 |
| 1993/07/12 | 1,280 | 1,280 | 1,260 | 1,260 | 109,000 |
| 1993/07/09 | 1,290 | 1,300 | 1,280 | 1,300 | 213,000 |
| 1993/07/08 | 1,240 | 1,300 | 1,230 | 1,300 | 224,000 |
| 1993/07/07 | 1,240 | 1,240 | 1,230 | 1,240 | 234,000 |
| 1993/07/06 | 1,280 | 1,290 | 1,280 | 1,280 | 117,000 |
| 1993/07/05 | 1,270 | 1,300 | 1,270 | 1,300 | 134,000 |
| 1993/07/02 | 1,300 | 1,310 | 1,270 | 1,300 | 195,000 |
| 1993/07/01 | 1,320 | 1,320 | 1,300 | 1,320 | 136,000 |
| 1993/06/30 | 1,290 | 1,320 | 1,290 | 1,320 | 164,000 |
| 1993/06/29 | 1,300 | 1,300 | 1,280 | 1,290 | 132,000 |
| 1993/06/28 | 1,280 | 1,310 | 1,280 | 1,300 | 152,000 |
| 1993/06/25 | 1,300 | 1,300 | 1,260 | 1,260 | 311,000 |
| 1993/06/24 | 1,270 | 1,310 | 1,270 | 1,290 | 282,000 |
| 1993/06/23 | 1,250 | 1,270 | 1,250 | 1,250 | 60,000 |
| 1993/06/22 | 1,200 | 1,260 | 1,200 | 1,240 | 140,000 |
| 1993/06/21 | 1,240 | 1,240 | 1,210 | 1,220 | 329,000 |
| 1993/06/18 | 1,220 | 1,240 | 1,210 | 1,240 | 125,000 |
| 1993/06/17 | 1,240 | 1,240 | 1,200 | 1,220 | 355,000 |
| 1993/06/16 | 1,240 | 1,240 | 1,220 | 1,240 | 182,000 |
| 1993/06/15 | 1,260 | 1,270 | 1,250 | 1,270 | 157,000 |
| 1993/06/14 | 1,250 | 1,260 | 1,240 | 1,250 | 152,000 |
| 1993/06/11 | 1,240 | 1,260 | 1,240 | 1,250 | 183,000 |
| 1993/06/10 | 1,210 | 1,250 | 1,210 | 1,230 | 234,000 |
| 1993/06/08 | 1,200 | 1,220 | 1,200 | 1,210 | 135,000 |
| 1993/06/07 | 1,230 | 1,240 | 1,200 | 1,200 | 101,000 |
| 1993/06/04 | 1,220 | 1,240 | 1,210 | 1,220 | 297,000 |
| 1993/06/03 | 1,230 | 1,240 | 1,220 | 1,230 | 154,000 |
| 1993/06/02 | 1,220 | 1,220 | 1,210 | 1,210 | 54,000 |
| 1993/06/01 | 1,230 | 1,230 | 1,210 | 1,220 | 76,000 |
| 1993/05/31 | 1,220 | 1,230 | 1,210 | 1,210 | 82,000 |
| 1993/05/28 | 1,240 | 1,240 | 1,220 | 1,240 | 245,000 |
| 1993/05/27 | 1,250 | 1,270 | 1,250 | 1,260 | 306,000 |
| 1993/05/26 | 1,260 | 1,270 | 1,250 | 1,250 | 206,000 |
| 1993/05/25 | 1,250 | 1,270 | 1,230 | 1,240 | 127,000 |
| 1993/05/24 | 1,260 | 1,270 | 1,250 | 1,270 | 174,000 |
| 1993/05/21 | 1,250 | 1,260 | 1,250 | 1,250 | 57,000 |
| 1993/05/20 | 1,240 | 1,240 | 1,230 | 1,240 | 75,000 |
| 1993/05/19 | 1,250 | 1,260 | 1,230 | 1,230 | 135,000 |
| 1993/05/18 | 1,260 | 1,270 | 1,250 | 1,260 | 68,000 |
| 1993/05/17 | 1,250 | 1,260 | 1,240 | 1,260 | 109,000 |
| 1993/05/14 | 1,270 | 1,270 | 1,240 | 1,240 | 474,000 |
| 1993/05/13 | 1,300 | 1,300 | 1,260 | 1,270 | 500,000 |
| 1993/05/12 | 1,280 | 1,320 | 1,280 | 1,300 | 190,000 |
| 1993/05/11 | 1,310 | 1,340 | 1,300 | 1,320 | 437,000 |
| 1993/05/10 | 1,310 | 1,330 | 1,280 | 1,330 | 386,000 |
| 1993/05/07 | 1,270 | 1,350 | 1,270 | 1,320 | 220,000 |
| 1993/05/06 | 1,290 | 1,300 | 1,270 | 1,270 | 271,000 |
| 1993/04/30 | 1,320 | 1,350 | 1,310 | 1,320 | 190,000 |
| 1993/04/28 | 1,310 | 1,320 | 1,310 | 1,320 | 189,000 |
| 1993/04/27 | 1,310 | 1,320 | 1,300 | 1,310 | 258,000 |
| 1993/04/26 | 1,310 | 1,320 | 1,290 | 1,300 | 460,000 |
| 1993/04/23 | 1,270 | 1,310 | 1,270 | 1,310 | 373,000 |
| 1993/04/22 | 1,280 | 1,290 | 1,250 | 1,270 | 259,000 |
| 1993/04/21 | 1,260 | 1,280 | 1,250 | 1,260 | 333,000 |
| 1993/04/20 | 1,290 | 1,290 | 1,250 | 1,250 | 448,000 |
| 1993/04/19 | 1,270 | 1,300 | 1,270 | 1,290 | 408,000 |
| 1993/04/16 | 1,260 | 1,260 | 1,230 | 1,250 | 407,000 |
| 1993/04/15 | 1,230 | 1,240 | 1,220 | 1,240 | 299,000 |
| 1993/04/14 | 1,250 | 1,250 | 1,180 | 1,200 | 779,000 |
| 1993/04/13 | 1,200 | 1,260 | 1,200 | 1,240 | 506,000 |
| 1993/04/12 | 1,210 | 1,230 | 1,190 | 1,210 | 95,000 |
| 1993/04/09 | 1,220 | 1,240 | 1,190 | 1,190 | 350,000 |
| 1993/04/08 | 1,250 | 1,260 | 1,180 | 1,220 | 525,000 |
| 1993/04/07 | 1,220 | 1,260 | 1,220 | 1,250 | 486,000 |
| 1993/04/06 | 1,230 | 1,260 | 1,200 | 1,220 | 317,000 |
| 1993/04/05 | 1,250 | 1,270 | 1,220 | 1,260 | 635,000 |
| 1993/04/02 | 1,200 | 1,250 | 1,170 | 1,230 | 845,000 |
| 1993/04/01 | 1,090 | 1,180 | 1,080 | 1,180 | 253,000 |
| 1993/03/31 | 1,100 | 1,110 | 1,080 | 1,090 | 177,000 |
| 1993/03/30 | 1,110 | 1,110 | 1,080 | 1,100 | 216,000 |
| 1993/03/29 | 1,060 | 1,120 | 1,060 | 1,110 | 208,000 |
| 1993/03/26 | 1,080 | 1,090 | 1,040 | 1,040 | 107,000 |
| 1993/03/25 | 1,090 | 1,100 | 1,070 | 1,080 | 306,000 |
| 1993/03/24 | 1,040 | 1,090 | 1,040 | 1,090 | 351,000 |
| 1993/03/23 | 1,030 | 1,070 | 1,020 | 1,060 | 340,000 |
| 1993/03/22 | 1,040 | 1,060 | 1,030 | 1,040 | 300,000 |
| 1993/03/19 | 1,030 | 1,050 | 960 | 960 | 652,000 |
| 1993/03/18 | 1,090 | 1,090 | 1,060 | 1,070 | 375,000 |
| 1993/03/17 | 1,050 | 1,090 | 1,050 | 1,090 | 221,000 |
| 1993/03/16 | 1,040 | 1,050 | 1,040 | 1,050 | 120,000 |
| 1993/03/15 | 1,060 | 1,070 | 1,040 | 1,040 | 107,000 |
| 1993/03/12 | 1,060 | 1,080 | 1,050 | 1,060 | 261,000 |
| 1993/03/11 | 1,110 | 1,110 | 1,080 | 1,080 | 668,000 |
| 1993/03/10 | 1,100 | 1,130 | 1,090 | 1,130 | 740,000 |
| 1993/03/09 | 1,030 | 1,100 | 1,020 | 1,100 | 853,000 |
| 1993/03/08 | 989 | 1,020 | 981 | 1,010 | 556,000 |
| 1993/03/05 | 963 | 983 | 963 | 983 | 95,000 |
| 1993/03/04 | 980 | 983 | 965 | 983 | 83,000 |
| 1993/03/03 | 989 | 990 | 962 | 980 | 88,000 |
| 1993/03/02 | 991 | 997 | 985 | 989 | 294,000 |
| 1993/03/01 | 994 | 1,000 | 990 | 999 | 328,000 |
| 1993/02/26 | 961 | 980 | 960 | 980 | 173,000 |
| 1993/02/25 | 972 | 972 | 960 | 962 | 100,000 |
| 1993/02/24 | 970 | 970 | 956 | 970 | 140,000 |
| 1993/02/23 | 980 | 980 | 970 | 980 | 109,000 |
| 1993/02/22 | 980 | 999 | 975 | 980 | 379,000 |
| 1993/02/19 | 970 | 980 | 967 | 980 | 178,000 |
| 1993/02/18 | 965 | 970 | 960 | 965 | 171,000 |
| 1993/02/17 | 956 | 966 | 956 | 965 | 146,000 |
| 1993/02/16 | 970 | 980 | 966 | 966 | 349,000 |
| 1993/02/15 | 955 | 966 | 955 | 966 | 160,000 |
| 1993/02/12 | 945 | 955 | 945 | 945 | 125,000 |
| 1993/02/10 | 945 | 946 | 940 | 945 | 92,000 |
| 1993/02/09 | 946 | 950 | 945 | 945 | 75,000 |
| 1993/02/08 | 950 | 950 | 945 | 950 | 105,000 |
| 1993/02/05 | 945 | 950 | 940 | 950 | 163,000 |
| 1993/02/04 | 940 | 945 | 935 | 940 | 96,000 |
| 1993/02/03 | 941 | 947 | 940 | 941 | 96,000 |
| 1993/02/02 | 944 | 947 | 940 | 940 | 113,000 |
| 1993/02/01 | 945 | 946 | 940 | 945 | 169,000 |
| 1993/01/29 | 924 | 946 | 924 | 935 | 332,000 |
| 1993/01/28 | 915 | 924 | 915 | 924 | 207,000 |
| 1993/01/27 | 924 | 924 | 917 | 920 | 407,000 |
| 1993/01/26 | 917 | 925 | 910 | 924 | 246,000 |
| 1993/01/25 | 904 | 910 | 904 | 907 | 107,000 |
| 1993/01/22 | 915 | 920 | 903 | 903 | 255,000 |
| 1993/01/21 | 914 | 918 | 905 | 918 | 252,000 |
| 1993/01/20 | 910 | 919 | 905 | 905 | 238,000 |
| 1993/01/19 | 918 | 920 | 911 | 911 | 101,000 |
| 1993/01/18 | 902 | 925 | 902 | 921 | 344,000 |
| 1993/01/14 | 902 | 910 | 902 | 902 | 330,000 |
| 1993/01/13 | 902 | 905 | 900 | 905 | 342,000 |
| 1993/01/12 | 892 | 904 | 892 | 895 | 222,000 |
| 1993/01/11 | 906 | 914 | 902 | 902 | 296,000 |
| 1993/01/08 | 876 | 902 | 876 | 896 | 288,000 |
| 1993/01/07 | 879 | 890 | 875 | 876 | 293,000 |
| 1993/01/06 | 869 | 870 | 856 | 859 | 95,000 |
| 1993/01/05 | 871 | 876 | 863 | 869 | 70,000 |
| 1993/01/04 | 870 | 875 | 870 | 870 | 14,000 |