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 |
|---|---|---|---|---|---|
| 1997/12/30 | 790 | 790 | 777 | 790 | 121,000 |
| 1997/12/29 | 790 | 790 | 759 | 770 | 170,000 |
| 1997/12/26 | 810 | 820 | 780 | 780 | 333,000 |
| 1997/12/25 | 794 | 838 | 785 | 810 | 411,000 |
| 1997/12/24 | 772 | 790 | 765 | 790 | 519,000 |
| 1997/12/22 | 790 | 805 | 786 | 791 | 637,000 |
| 1997/12/19 | 878 | 880 | 862 | 880 | 311,000 |
| 1997/12/18 | 909 | 920 | 900 | 908 | 799,000 |
| 1997/12/17 | 833 | 910 | 805 | 910 | 1,099,000 |
| 1997/12/16 | 830 | 845 | 820 | 845 | 375,000 |
| 1997/12/15 | 845 | 848 | 834 | 840 | 253,000 |
| 1997/12/12 | 863 | 868 | 845 | 861 | 700,000 |
| 1997/12/11 | 892 | 900 | 880 | 883 | 453,000 |
| 1997/12/10 | 886 | 910 | 885 | 890 | 421,000 |
| 1997/12/09 | 847 | 880 | 830 | 875 | 642,000 |
| 1997/12/08 | 888 | 888 | 850 | 851 | 553,000 |
| 1997/12/05 | 946 | 946 | 901 | 901 | 274,000 |
| 1997/12/04 | 931 | 960 | 926 | 926 | 658,000 |
| 1997/12/03 | 970 | 970 | 920 | 939 | 753,000 |
| 1997/12/02 | 995 | 995 | 974 | 978 | 336,000 |
| 1997/12/01 | 1,000 | 1,000 | 991 | 1,000 | 544,000 |
| 1997/11/28 | 1,030 | 1,040 | 1,010 | 1,020 | 204,000 |
| 1997/11/27 | 1,030 | 1,040 | 1,010 | 1,010 | 118,000 |
| 1997/11/26 | 988 | 1,010 | 988 | 1,010 | 368,000 |
| 1997/11/25 | 1,000 | 1,010 | 978 | 978 | 425,000 |
| 1997/11/21 | 1,060 | 1,080 | 1,040 | 1,040 | 170,000 |
| 1997/11/20 | 1,050 | 1,090 | 1,020 | 1,020 | 186,000 |
| 1997/11/19 | 1,080 | 1,080 | 1,030 | 1,030 | 272,000 |
| 1997/11/18 | 1,110 | 1,130 | 1,090 | 1,100 | 389,000 |
| 1997/11/17 | 1,030 | 1,100 | 1,000 | 1,090 | 409,000 |
| 1997/11/14 | 1,000 | 1,030 | 998 | 1,030 | 580,000 |
| 1997/11/13 | 990 | 1,040 | 990 | 1,040 | 323,000 |
| 1997/11/12 | 1,040 | 1,050 | 1,010 | 1,010 | 403,000 |
| 1997/11/11 | 1,050 | 1,080 | 1,040 | 1,040 | 519,000 |
| 1997/11/10 | 1,040 | 1,050 | 1,000 | 1,040 | 359,000 |
| 1997/11/07 | 1,060 | 1,080 | 1,050 | 1,050 | 329,000 |
| 1997/11/06 | 1,110 | 1,120 | 1,060 | 1,060 | 621,000 |
| 1997/11/05 | 1,150 | 1,150 | 1,130 | 1,140 | 245,000 |
| 1997/11/04 | 1,160 | 1,160 | 1,130 | 1,150 | 424,000 |
| 1997/10/31 | 1,130 | 1,160 | 1,120 | 1,140 | 217,000 |
| 1997/10/30 | 1,140 | 1,160 | 1,130 | 1,140 | 223,000 |
| 1997/10/29 | 1,160 | 1,180 | 1,120 | 1,130 | 445,000 |
| 1997/10/28 | 1,180 | 1,190 | 1,110 | 1,160 | 401,000 |
| 1997/10/27 | 1,180 | 1,220 | 1,180 | 1,210 | 118,000 |
| 1997/10/24 | 1,200 | 1,240 | 1,180 | 1,240 | 392,000 |
| 1997/10/23 | 1,210 | 1,220 | 1,200 | 1,210 | 624,000 |
| 1997/10/22 | 1,220 | 1,260 | 1,220 | 1,230 | 573,000 |
| 1997/10/21 | 1,160 | 1,210 | 1,160 | 1,200 | 304,000 |
| 1997/10/20 | 1,230 | 1,230 | 1,150 | 1,170 | 1,435,000 |
| 1997/10/17 | 1,210 | 1,260 | 1,210 | 1,230 | 1,869,000 |
| 1997/10/16 | 1,130 | 1,200 | 1,130 | 1,190 | 739,000 |
| 1997/10/15 | 1,150 | 1,160 | 1,100 | 1,130 | 653,000 |
| 1997/10/14 | 1,200 | 1,200 | 1,130 | 1,160 | 553,000 |
| 1997/10/13 | 1,180 | 1,190 | 1,170 | 1,180 | 476,000 |
| 1997/10/09 | 1,210 | 1,220 | 1,190 | 1,200 | 389,000 |
| 1997/10/08 | 1,200 | 1,230 | 1,200 | 1,210 | 335,000 |
| 1997/10/07 | 1,210 | 1,220 | 1,190 | 1,190 | 573,000 |
| 1997/10/06 | 1,240 | 1,240 | 1,210 | 1,230 | 197,000 |
| 1997/10/03 | 1,200 | 1,260 | 1,200 | 1,240 | 672,000 |
| 1997/10/02 | 1,260 | 1,260 | 1,190 | 1,200 | 411,000 |
| 1997/10/01 | 1,240 | 1,270 | 1,240 | 1,260 | 286,000 |
| 1997/09/30 | 1,270 | 1,270 | 1,240 | 1,240 | 332,000 |
| 1997/09/29 | 1,240 | 1,280 | 1,240 | 1,260 | 242,000 |
| 1997/09/26 | 1,270 | 1,270 | 1,230 | 1,240 | 420,000 |
| 1997/09/25 | 1,320 | 1,330 | 1,290 | 1,310 | 290,000 |
| 1997/09/24 | 1,320 | 1,340 | 1,320 | 1,330 | 277,000 |
| 1997/09/22 | 1,320 | 1,330 | 1,320 | 1,320 | 492,000 |
| 1997/09/19 | 1,300 | 1,340 | 1,300 | 1,310 | 518,000 |
| 1997/09/18 | 1,280 | 1,310 | 1,250 | 1,290 | 901,000 |
| 1997/09/17 | 1,350 | 1,350 | 1,270 | 1,270 | 890,000 |
| 1997/09/16 | 1,370 | 1,380 | 1,350 | 1,350 | 662,000 |
| 1997/09/12 | 1,500 | 1,520 | 1,410 | 1,430 | 2,546,000 |
| 1997/09/11 | 1,450 | 1,550 | 1,450 | 1,480 | 1,604,000 |
| 1997/09/10 | 1,420 | 1,440 | 1,420 | 1,430 | 176,000 |
| 1997/09/09 | 1,410 | 1,420 | 1,400 | 1,420 | 290,000 |
| 1997/09/08 | 1,390 | 1,420 | 1,390 | 1,410 | 624,000 |
| 1997/09/05 | 1,370 | 1,380 | 1,370 | 1,370 | 131,000 |
| 1997/09/04 | 1,370 | 1,370 | 1,350 | 1,360 | 148,000 |
| 1997/09/03 | 1,370 | 1,380 | 1,330 | 1,350 | 632,000 |
| 1997/09/02 | 1,340 | 1,400 | 1,340 | 1,380 | 724,000 |
| 1997/09/01 | 1,320 | 1,340 | 1,310 | 1,330 | 248,000 |
| 1997/08/29 | 1,320 | 1,350 | 1,300 | 1,340 | 245,000 |
| 1997/08/28 | 1,330 | 1,340 | 1,320 | 1,330 | 91,000 |
| 1997/08/27 | 1,330 | 1,340 | 1,320 | 1,340 | 154,000 |
| 1997/08/26 | 1,360 | 1,360 | 1,330 | 1,350 | 125,000 |
| 1997/08/25 | 1,350 | 1,350 | 1,340 | 1,340 | 102,000 |
| 1997/08/22 | 1,370 | 1,380 | 1,340 | 1,350 | 223,000 |
| 1997/08/21 | 1,370 | 1,370 | 1,360 | 1,370 | 141,000 |
| 1997/08/20 | 1,340 | 1,390 | 1,340 | 1,390 | 246,000 |
| 1997/08/19 | 1,370 | 1,380 | 1,350 | 1,350 | 147,000 |
| 1997/08/18 | 1,360 | 1,370 | 1,340 | 1,360 | 91,000 |
| 1997/08/15 | 1,390 | 1,400 | 1,370 | 1,370 | 405,000 |
| 1997/08/14 | 1,360 | 1,430 | 1,360 | 1,390 | 589,000 |
| 1997/08/13 | 1,310 | 1,370 | 1,290 | 1,340 | 534,000 |
| 1997/08/12 | 1,340 | 1,360 | 1,310 | 1,310 | 455,000 |
| 1997/08/11 | 1,260 | 1,300 | 1,260 | 1,280 | 282,000 |
| 1997/08/08 | 1,330 | 1,340 | 1,250 | 1,280 | 913,000 |
| 1997/08/07 | 1,340 | 1,340 | 1,320 | 1,340 | 270,000 |
| 1997/08/06 | 1,340 | 1,350 | 1,320 | 1,330 | 361,000 |
| 1997/08/05 | 1,320 | 1,350 | 1,310 | 1,350 | 309,000 |
| 1997/08/04 | 1,320 | 1,350 | 1,320 | 1,330 | 147,000 |
| 1997/08/01 | 1,340 | 1,350 | 1,310 | 1,330 | 379,000 |
| 1997/07/31 | 1,330 | 1,360 | 1,330 | 1,350 | 536,000 |
| 1997/07/30 | 1,400 | 1,410 | 1,330 | 1,330 | 604,000 |
| 1997/07/29 | 1,450 | 1,450 | 1,410 | 1,410 | 550,000 |
| 1997/07/28 | 1,470 | 1,470 | 1,450 | 1,450 | 141,000 |
| 1997/07/25 | 1,470 | 1,480 | 1,460 | 1,470 | 79,000 |
| 1997/07/24 | 1,490 | 1,490 | 1,460 | 1,460 | 100,000 |
| 1997/07/23 | 1,480 | 1,490 | 1,470 | 1,470 | 299,000 |
| 1997/07/22 | 1,460 | 1,470 | 1,450 | 1,460 | 151,000 |
| 1997/07/18 | 1,490 | 1,500 | 1,470 | 1,470 | 128,000 |
| 1997/07/17 | 1,470 | 1,490 | 1,460 | 1,480 | 265,000 |
| 1997/07/16 | 1,480 | 1,480 | 1,440 | 1,450 | 345,000 |
| 1997/07/15 | 1,460 | 1,470 | 1,440 | 1,460 | 826,000 |
| 1997/07/14 | 1,470 | 1,490 | 1,470 | 1,470 | 609,000 |
| 1997/07/11 | 1,540 | 1,540 | 1,490 | 1,500 | 836,000 |
| 1997/07/10 | 1,580 | 1,600 | 1,570 | 1,590 | 336,000 |
| 1997/07/09 | 1,590 | 1,590 | 1,580 | 1,590 | 148,000 |
| 1997/07/08 | 1,570 | 1,600 | 1,570 | 1,600 | 318,000 |
| 1997/07/07 | 1,550 | 1,570 | 1,540 | 1,570 | 154,000 |
| 1997/07/04 | 1,540 | 1,570 | 1,530 | 1,550 | 366,000 |
| 1997/07/03 | 1,540 | 1,550 | 1,530 | 1,530 | 165,000 |
| 1997/07/02 | 1,530 | 1,530 | 1,510 | 1,520 | 72,000 |
| 1997/07/01 | 1,540 | 1,560 | 1,530 | 1,530 | 160,000 |
| 1997/06/30 | 1,560 | 1,560 | 1,540 | 1,560 | 360,000 |
| 1997/06/27 | 1,580 | 1,580 | 1,560 | 1,560 | 500,000 |
| 1997/06/26 | 1,620 | 1,630 | 1,580 | 1,590 | 513,000 |
| 1997/06/25 | 1,640 | 1,650 | 1,610 | 1,630 | 361,000 |
| 1997/06/24 | 1,660 | 1,670 | 1,640 | 1,640 | 575,000 |
| 1997/06/23 | 1,660 | 1,680 | 1,650 | 1,670 | 538,000 |
| 1997/06/20 | 1,660 | 1,670 | 1,650 | 1,660 | 690,000 |
| 1997/06/19 | 1,650 | 1,660 | 1,630 | 1,640 | 365,000 |
| 1997/06/18 | 1,680 | 1,680 | 1,650 | 1,670 | 261,000 |
| 1997/06/17 | 1,660 | 1,700 | 1,660 | 1,680 | 1,242,000 |
| 1997/06/16 | 1,640 | 1,660 | 1,630 | 1,660 | 578,000 |
| 1997/06/13 | 1,620 | 1,650 | 1,610 | 1,620 | 1,208,000 |
| 1997/06/12 | 1,570 | 1,610 | 1,570 | 1,600 | 553,000 |
| 1997/06/11 | 1,620 | 1,630 | 1,580 | 1,580 | 590,000 |
| 1997/06/10 | 1,630 | 1,640 | 1,620 | 1,630 | 426,000 |
| 1997/06/09 | 1,600 | 1,630 | 1,600 | 1,620 | 602,000 |
| 1997/06/06 | 1,570 | 1,590 | 1,560 | 1,590 | 398,000 |
| 1997/06/05 | 1,620 | 1,640 | 1,600 | 1,620 | 1,380,000 |
| 1997/06/04 | 1,560 | 1,610 | 1,560 | 1,600 | 757,000 |
| 1997/06/03 | 1,530 | 1,570 | 1,530 | 1,560 | 542,000 |
| 1997/06/02 | 1,530 | 1,540 | 1,510 | 1,530 | 278,000 |
| 1997/05/30 | 1,550 | 1,550 | 1,520 | 1,520 | 289,000 |
| 1997/05/29 | 1,570 | 1,570 | 1,550 | 1,560 | 264,000 |
| 1997/05/28 | 1,560 | 1,580 | 1,560 | 1,570 | 561,000 |
| 1997/05/27 | 1,570 | 1,580 | 1,550 | 1,550 | 238,000 |
| 1997/05/26 | 1,560 | 1,580 | 1,560 | 1,570 | 397,000 |
| 1997/05/23 | 1,610 | 1,610 | 1,560 | 1,560 | 698,000 |
| 1997/05/22 | 1,570 | 1,590 | 1,550 | 1,590 | 428,000 |
| 1997/05/21 | 1,620 | 1,620 | 1,560 | 1,570 | 855,000 |
| 1997/05/20 | 1,640 | 1,640 | 1,620 | 1,620 | 724,000 |
| 1997/05/19 | 1,630 | 1,650 | 1,620 | 1,630 | 875,000 |
| 1997/05/16 | 1,590 | 1,640 | 1,570 | 1,620 | 892,000 |
| 1997/05/15 | 1,590 | 1,620 | 1,560 | 1,570 | 1,116,000 |
| 1997/05/14 | 1,570 | 1,620 | 1,560 | 1,590 | 1,008,000 |
| 1997/05/13 | 1,470 | 1,570 | 1,460 | 1,560 | 934,000 |
| 1997/05/12 | 1,410 | 1,450 | 1,410 | 1,450 | 845,000 |
| 1997/05/09 | 1,410 | 1,410 | 1,400 | 1,400 | 134,000 |
| 1997/05/08 | 1,380 | 1,420 | 1,380 | 1,420 | 383,000 |
| 1997/05/07 | 1,390 | 1,400 | 1,380 | 1,400 | 558,000 |
| 1997/05/06 | 1,410 | 1,440 | 1,390 | 1,410 | 1,330,000 |
| 1997/05/02 | 1,390 | 1,390 | 1,360 | 1,380 | 444,000 |
| 1997/05/01 | 1,400 | 1,410 | 1,380 | 1,400 | 205,000 |
| 1997/04/30 | 1,350 | 1,420 | 1,350 | 1,420 | 774,000 |
| 1997/04/28 | 1,350 | 1,360 | 1,330 | 1,350 | 243,000 |
| 1997/04/25 | 1,370 | 1,380 | 1,350 | 1,370 | 330,000 |
| 1997/04/24 | 1,370 | 1,400 | 1,360 | 1,390 | 192,000 |
| 1997/04/23 | 1,420 | 1,430 | 1,370 | 1,390 | 935,000 |
| 1997/04/22 | 1,390 | 1,450 | 1,380 | 1,430 | 1,378,000 |
| 1997/04/21 | 1,320 | 1,360 | 1,310 | 1,350 | 1,186,000 |
| 1997/04/18 | 1,300 | 1,330 | 1,290 | 1,300 | 1,321,000 |
| 1997/04/17 | 1,270 | 1,300 | 1,270 | 1,290 | 1,833,000 |
| 1997/04/16 | 1,220 | 1,230 | 1,210 | 1,230 | 801,000 |
| 1997/04/15 | 1,130 | 1,220 | 1,130 | 1,210 | 834,000 |
| 1997/04/14 | 1,100 | 1,110 | 1,090 | 1,110 | 319,000 |
| 1997/04/11 | 1,120 | 1,130 | 1,100 | 1,110 | 568,000 |
| 1997/04/10 | 1,130 | 1,140 | 1,130 | 1,130 | 121,000 |
| 1997/04/09 | 1,100 | 1,140 | 1,100 | 1,140 | 430,000 |
| 1997/04/08 | 1,080 | 1,100 | 1,040 | 1,100 | 588,000 |
| 1997/04/07 | 1,130 | 1,130 | 1,080 | 1,090 | 615,000 |
| 1997/04/04 | 1,170 | 1,180 | 1,120 | 1,120 | 808,000 |
| 1997/04/03 | 1,170 | 1,200 | 1,170 | 1,170 | 445,000 |
| 1997/04/02 | 1,180 | 1,180 | 1,150 | 1,170 | 424,000 |
| 1997/04/01 | 1,180 | 1,180 | 1,150 | 1,160 | 242,000 |
| 1997/03/31 | 1,220 | 1,230 | 1,180 | 1,190 | 460,000 |
| 1997/03/28 | 1,200 | 1,230 | 1,200 | 1,210 | 316,000 |
| 1997/03/27 | 1,250 | 1,250 | 1,200 | 1,200 | 355,000 |
| 1997/03/26 | 1,230 | 1,250 | 1,230 | 1,250 | 198,000 |
| 1997/03/25 | 1,220 | 1,230 | 1,200 | 1,220 | 130,000 |
| 1997/03/24 | 1,230 | 1,240 | 1,220 | 1,220 | 267,000 |
| 1997/03/21 | 1,210 | 1,230 | 1,200 | 1,230 | 213,000 |
| 1997/03/19 | 1,210 | 1,210 | 1,180 | 1,210 | 313,000 |
| 1997/03/18 | 1,200 | 1,210 | 1,180 | 1,200 | 217,000 |
| 1997/03/17 | 1,220 | 1,230 | 1,170 | 1,190 | 530,000 |
| 1997/03/14 | 1,250 | 1,250 | 1,220 | 1,220 | 506,000 |
| 1997/03/13 | 1,230 | 1,230 | 1,210 | 1,210 | 154,000 |
| 1997/03/12 | 1,240 | 1,240 | 1,220 | 1,230 | 260,000 |
| 1997/03/11 | 1,230 | 1,250 | 1,220 | 1,220 | 239,000 |
| 1997/03/10 | 1,240 | 1,250 | 1,220 | 1,230 | 165,000 |
| 1997/03/07 | 1,250 | 1,260 | 1,240 | 1,240 | 92,000 |
| 1997/03/06 | 1,280 | 1,290 | 1,250 | 1,250 | 351,000 |
| 1997/03/05 | 1,310 | 1,310 | 1,280 | 1,300 | 315,000 |
| 1997/03/04 | 1,300 | 1,320 | 1,300 | 1,310 | 234,000 |
| 1997/03/03 | 1,310 | 1,310 | 1,280 | 1,290 | 164,000 |
| 1997/02/28 | 1,360 | 1,360 | 1,310 | 1,330 | 223,000 |
| 1997/02/27 | 1,360 | 1,370 | 1,350 | 1,360 | 171,000 |
| 1997/02/26 | 1,430 | 1,430 | 1,360 | 1,370 | 312,000 |
| 1997/02/25 | 1,390 | 1,440 | 1,390 | 1,440 | 313,000 |
| 1997/02/24 | 1,370 | 1,400 | 1,370 | 1,400 | 299,000 |
| 1997/02/21 | 1,320 | 1,380 | 1,320 | 1,370 | 579,000 |
| 1997/02/20 | 1,270 | 1,320 | 1,270 | 1,300 | 447,000 |
| 1997/02/19 | 1,260 | 1,280 | 1,260 | 1,270 | 197,000 |
| 1997/02/18 | 1,240 | 1,290 | 1,240 | 1,250 | 410,000 |
| 1997/02/17 | 1,250 | 1,260 | 1,240 | 1,250 | 243,000 |
| 1997/02/14 | 1,230 | 1,250 | 1,230 | 1,240 | 235,000 |
| 1997/02/13 | 1,270 | 1,290 | 1,200 | 1,200 | 752,000 |
| 1997/02/12 | 1,190 | 1,260 | 1,190 | 1,250 | 537,000 |
| 1997/02/10 | 1,150 | 1,170 | 1,140 | 1,170 | 319,000 |
| 1997/02/07 | 1,150 | 1,160 | 1,110 | 1,120 | 546,000 |
| 1997/02/06 | 1,160 | 1,170 | 1,150 | 1,170 | 289,000 |
| 1997/02/05 | 1,160 | 1,160 | 1,130 | 1,140 | 440,000 |
| 1997/02/04 | 1,160 | 1,170 | 1,140 | 1,140 | 337,000 |
| 1997/02/03 | 1,170 | 1,170 | 1,150 | 1,160 | 442,000 |
| 1997/01/31 | 1,150 | 1,160 | 1,140 | 1,160 | 675,000 |
| 1997/01/30 | 1,130 | 1,170 | 1,130 | 1,130 | 884,000 |
| 1997/01/29 | 1,120 | 1,120 | 1,080 | 1,090 | 808,000 |
| 1997/01/28 | 1,090 | 1,140 | 1,070 | 1,140 | 459,000 |
| 1997/01/27 | 1,180 | 1,180 | 1,080 | 1,080 | 681,000 |
| 1997/01/24 | 1,190 | 1,200 | 1,160 | 1,170 | 570,000 |
| 1997/01/23 | 1,240 | 1,240 | 1,180 | 1,190 | 516,000 |
| 1997/01/22 | 1,250 | 1,260 | 1,240 | 1,260 | 257,000 |
| 1997/01/21 | 1,250 | 1,270 | 1,230 | 1,250 | 780,000 |
| 1997/01/20 | 1,280 | 1,280 | 1,250 | 1,270 | 577,000 |
| 1997/01/17 | 1,320 | 1,320 | 1,310 | 1,310 | 375,000 |
| 1997/01/16 | 1,320 | 1,330 | 1,310 | 1,330 | 346,000 |
| 1997/01/14 | 1,250 | 1,310 | 1,230 | 1,310 | 435,000 |
| 1997/01/13 | 1,260 | 1,270 | 1,210 | 1,250 | 472,000 |
| 1997/01/10 | 1,310 | 1,310 | 1,240 | 1,300 | 852,000 |
| 1997/01/09 | 1,320 | 1,350 | 1,290 | 1,310 | 437,000 |
| 1997/01/08 | 1,360 | 1,360 | 1,300 | 1,340 | 798,000 |
| 1997/01/07 | 1,390 | 1,390 | 1,350 | 1,360 | 332,000 |
| 1997/01/06 | 1,390 | 1,410 | 1,380 | 1,410 | 343,000 |