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 |
|---|---|---|---|---|---|
| 2003/12/30 | 761 | 765 | 751 | 765 | 325,000 |
| 2003/12/29 | 750 | 768 | 747 | 751 | 776,000 |
| 2003/12/26 | 736 | 746 | 736 | 745 | 349,000 |
| 2003/12/25 | 742 | 742 | 734 | 735 | 216,000 |
| 2003/12/24 | 740 | 745 | 736 | 742 | 418,000 |
| 2003/12/22 | 732 | 747 | 731 | 747 | 373,000 |
| 2003/12/19 | 740 | 747 | 736 | 744 | 767,000 |
| 2003/12/18 | 744 | 746 | 730 | 739 | 655,000 |
| 2003/12/17 | 760 | 760 | 735 | 745 | 896,000 |
| 2003/12/16 | 749 | 759 | 745 | 759 | 1,179,000 |
| 2003/12/15 | 761 | 766 | 751 | 759 | 1,048,000 |
| 2003/12/12 | 745 | 755 | 745 | 749 | 2,236,000 |
| 2003/12/11 | 723 | 746 | 723 | 746 | 931,000 |
| 2003/12/10 | 727 | 731 | 716 | 724 | 820,000 |
| 2003/12/09 | 731 | 734 | 724 | 725 | 539,000 |
| 2003/12/08 | 738 | 740 | 716 | 721 | 903,000 |
| 2003/12/05 | 756 | 760 | 736 | 748 | 689,000 |
| 2003/12/04 | 753 | 757 | 727 | 746 | 1,763,000 |
| 2003/12/03 | 773 | 778 | 750 | 755 | 850,000 |
| 2003/12/02 | 777 | 787 | 759 | 772 | 1,220,000 |
| 2003/12/01 | 754 | 779 | 741 | 776 | 1,092,000 |
| 2003/11/28 | 763 | 764 | 748 | 754 | 777,000 |
| 2003/11/27 | 758 | 761 | 748 | 759 | 652,000 |
| 2003/11/26 | 727 | 750 | 727 | 748 | 617,000 |
| 2003/11/25 | 740 | 752 | 736 | 736 | 711,000 |
| 2003/11/21 | 722 | 732 | 712 | 720 | 524,000 |
| 2003/11/20 | 724 | 727 | 708 | 726 | 967,000 |
| 2003/11/19 | 719 | 726 | 707 | 720 | 887,000 |
| 2003/11/18 | 728 | 734 | 716 | 724 | 566,000 |
| 2003/11/17 | 730 | 730 | 707 | 722 | 1,157,000 |
| 2003/11/14 | 751 | 764 | 743 | 756 | 1,309,000 |
| 2003/11/13 | 772 | 772 | 755 | 761 | 947,000 |
| 2003/11/12 | 763 | 763 | 750 | 762 | 714,000 |
| 2003/11/11 | 761 | 771 | 741 | 753 | 1,272,000 |
| 2003/11/10 | 787 | 795 | 765 | 775 | 1,202,000 |
| 2003/11/07 | 781 | 794 | 771 | 786 | 930,000 |
| 2003/11/06 | 800 | 800 | 770 | 778 | 1,144,000 |
| 2003/11/05 | 825 | 825 | 796 | 810 | 1,257,000 |
| 2003/11/04 | 820 | 834 | 805 | 815 | 1,114,000 |
| 2003/10/31 | 810 | 818 | 795 | 802 | 844,000 |
| 2003/10/30 | 815 | 815 | 797 | 798 | 916,000 |
| 2003/10/29 | 824 | 835 | 797 | 819 | 1,028,000 |
| 2003/10/28 | 778 | 825 | 776 | 797 | 1,164,000 |
| 2003/10/27 | 779 | 785 | 769 | 777 | 1,309,000 |
| 2003/10/24 | 796 | 809 | 775 | 789 | 687,000 |
| 2003/10/23 | 825 | 825 | 775 | 791 | 1,463,000 |
| 2003/10/22 | 840 | 850 | 828 | 833 | 1,548,000 |
| 2003/10/21 | 860 | 860 | 840 | 850 | 1,332,000 |
| 2003/10/20 | 850 | 873 | 831 | 870 | 1,842,000 |
| 2003/10/17 | 892 | 892 | 868 | 869 | 1,087,000 |
| 2003/10/16 | 896 | 898 | 880 | 888 | 1,873,000 |
| 2003/10/15 | 855 | 906 | 840 | 900 | 2,395,000 |
| 2003/10/14 | 840 | 869 | 833 | 857 | 1,894,000 |
| 2003/10/10 | 839 | 849 | 833 | 838 | 2,429,000 |
| 2003/10/09 | 818 | 825 | 794 | 818 | 969,000 |
| 2003/10/08 | 830 | 841 | 806 | 817 | 1,729,000 |
| 2003/10/07 | 833 | 833 | 798 | 815 | 1,092,000 |
| 2003/10/06 | 840 | 850 | 820 | 823 | 1,294,000 |
| 2003/10/03 | 849 | 849 | 821 | 840 | 1,694,000 |
| 2003/10/02 | 796 | 850 | 791 | 850 | 2,809,000 |
| 2003/10/01 | 770 | 793 | 766 | 785 | 1,260,000 |
| 2003/09/30 | 776 | 782 | 772 | 774 | 1,028,000 |
| 2003/09/29 | 785 | 785 | 773 | 779 | 1,003,000 |
| 2003/09/26 | 783 | 796 | 774 | 787 | 1,181,000 |
| 2003/09/25 | 785 | 788 | 766 | 782 | 1,908,000 |
| 2003/09/24 | 780 | 791 | 776 | 781 | 1,672,000 |
| 2003/09/22 | 795 | 800 | 770 | 787 | 2,089,000 |
| 2003/09/19 | 784 | 805 | 784 | 795 | 3,967,000 |
| 2003/09/18 | 779 | 781 | 755 | 770 | 2,894,000 |
| 2003/09/17 | 785 | 821 | 784 | 809 | 3,604,000 |
| 2003/09/16 | 766 | 769 | 754 | 769 | 827,000 |
| 2003/09/12 | 739 | 767 | 739 | 766 | 3,374,000 |
| 2003/09/11 | 754 | 770 | 724 | 725 | 1,412,000 |
| 2003/09/10 | 759 | 776 | 757 | 758 | 1,433,000 |
| 2003/09/09 | 745 | 762 | 736 | 759 | 1,269,000 |
| 2003/09/08 | 713 | 744 | 713 | 730 | 669,000 |
| 2003/09/05 | 731 | 753 | 714 | 723 | 1,410,000 |
| 2003/09/04 | 719 | 744 | 712 | 730 | 2,272,000 |
| 2003/09/03 | 741 | 745 | 716 | 725 | 1,677,000 |
| 2003/09/02 | 734 | 758 | 732 | 747 | 2,037,000 |
| 2003/09/01 | 720 | 737 | 720 | 737 | 1,588,000 |
| 2003/08/29 | 727 | 736 | 715 | 729 | 1,108,000 |
| 2003/08/28 | 740 | 740 | 720 | 728 | 2,327,000 |
| 2003/08/27 | 767 | 797 | 758 | 760 | 7,826,000 |
| 2003/08/26 | 683 | 698 | 682 | 697 | 2,197,000 |
| 2003/08/25 | 675 | 690 | 667 | 690 | 3,359,000 |
| 2003/08/22 | 649 | 675 | 641 | 668 | 3,297,000 |
| 2003/08/21 | 621 | 645 | 620 | 634 | 2,538,000 |
| 2003/08/20 | 615 | 624 | 599 | 614 | 1,263,000 |
| 2003/08/19 | 603 | 620 | 601 | 608 | 1,328,000 |
| 2003/08/18 | 605 | 624 | 597 | 602 | 1,360,000 |
| 2003/08/15 | 615 | 620 | 603 | 605 | 862,000 |
| 2003/08/14 | 610 | 620 | 601 | 620 | 1,049,000 |
| 2003/08/13 | 610 | 617 | 608 | 610 | 1,614,000 |
| 2003/08/12 | 603 | 618 | 600 | 616 | 1,258,000 |
| 2003/08/11 | 581 | 593 | 575 | 589 | 809,000 |
| 2003/08/08 | 584 | 593 | 584 | 586 | 1,360,000 |
| 2003/08/07 | 597 | 603 | 580 | 584 | 1,491,000 |
| 2003/08/06 | 588 | 597 | 585 | 587 | 1,295,000 |
| 2003/08/05 | 589 | 602 | 588 | 598 | 1,335,000 |
| 2003/08/04 | 599 | 601 | 585 | 588 | 1,431,000 |
| 2003/08/01 | 601 | 603 | 597 | 599 | 1,343,000 |
| 2003/07/31 | 600 | 603 | 596 | 599 | 1,384,000 |
| 2003/07/30 | 603 | 607 | 596 | 598 | 1,220,000 |
| 2003/07/29 | 614 | 616 | 593 | 597 | 952,000 |
| 2003/07/28 | 584 | 613 | 583 | 610 | 646,000 |
| 2003/07/25 | 587 | 598 | 575 | 580 | 1,184,000 |
| 2003/07/24 | 589 | 605 | 587 | 597 | 924,000 |
| 2003/07/23 | 598 | 600 | 588 | 589 | 908,000 |
| 2003/07/22 | 595 | 608 | 593 | 598 | 773,000 |
| 2003/07/18 | 612 | 617 | 603 | 604 | 793,000 |
| 2003/07/17 | 640 | 642 | 610 | 611 | 1,802,000 |
| 2003/07/16 | 635 | 642 | 630 | 637 | 1,727,000 |
| 2003/07/15 | 629 | 630 | 615 | 620 | 1,525,000 |
| 2003/07/14 | 625 | 628 | 618 | 619 | 794,000 |
| 2003/07/11 | 647 | 649 | 616 | 624 | 1,430,000 |
| 2003/07/10 | 678 | 679 | 652 | 657 | 1,012,000 |
| 2003/07/09 | 629 | 700 | 628 | 679 | 2,272,000 |
| 2003/07/08 | 620 | 627 | 606 | 627 | 1,146,000 |
| 2003/07/07 | 602 | 611 | 591 | 610 | 1,146,000 |
| 2003/07/04 | 612 | 615 | 600 | 602 | 1,125,000 |
| 2003/07/03 | 628 | 635 | 598 | 611 | 1,594,000 |
| 2003/07/02 | 607 | 625 | 603 | 618 | 1,156,000 |
| 2003/07/01 | 594 | 606 | 592 | 603 | 1,025,000 |
| 2003/06/30 | 595 | 600 | 589 | 597 | 972,000 |
| 2003/06/27 | 599 | 605 | 587 | 595 | 985,000 |
| 2003/06/26 | 574 | 593 | 569 | 584 | 1,256,000 |
| 2003/06/25 | 582 | 589 | 581 | 584 | 793,000 |
| 2003/06/24 | 600 | 603 | 580 | 580 | 732,000 |
| 2003/06/23 | 592 | 608 | 590 | 608 | 368,000 |
| 2003/06/20 | 591 | 597 | 583 | 597 | 1,028,000 |
| 2003/06/19 | 589 | 596 | 580 | 590 | 1,442,000 |
| 2003/06/18 | 607 | 614 | 587 | 587 | 1,031,000 |
| 2003/06/17 | 615 | 618 | 604 | 616 | 1,411,000 |
| 2003/06/16 | 589 | 597 | 581 | 595 | 939,000 |
| 2003/06/13 | 586 | 620 | 583 | 588 | 2,638,000 |
| 2003/06/12 | 585 | 595 | 581 | 595 | 896,000 |
| 2003/06/11 | 578 | 595 | 577 | 580 | 1,195,000 |
| 2003/06/10 | 592 | 594 | 571 | 577 | 1,506,000 |
| 2003/06/09 | 598 | 606 | 588 | 591 | 1,296,000 |
| 2003/06/06 | 575 | 603 | 569 | 601 | 1,720,000 |
| 2003/06/05 | 564 | 571 | 560 | 570 | 811,000 |
| 2003/06/04 | 559 | 563 | 547 | 554 | 834,000 |
| 2003/06/03 | 551 | 558 | 546 | 553 | 730,000 |
| 2003/06/02 | 553 | 564 | 553 | 560 | 770,000 |
| 2003/05/30 | 547 | 565 | 544 | 550 | 742,000 |
| 2003/05/29 | 540 | 549 | 537 | 547 | 947,000 |
| 2003/05/28 | 533 | 551 | 533 | 549 | 1,336,000 |
| 2003/05/27 | 553 | 553 | 532 | 532 | 2,399,000 |
| 2003/05/26 | 540 | 570 | 540 | 560 | 1,751,000 |
| 2003/05/23 | 531 | 556 | 531 | 537 | 2,297,000 |
| 2003/05/22 | 528 | 539 | 520 | 520 | 1,046,000 |
| 2003/05/21 | 534 | 549 | 525 | 527 | 1,545,000 |
| 2003/05/20 | 507 | 525 | 505 | 525 | 1,332,000 |
| 2003/05/19 | 527 | 528 | 505 | 506 | 1,005,000 |
| 2003/05/16 | 536 | 536 | 522 | 526 | 1,343,000 |
| 2003/05/15 | 549 | 553 | 533 | 536 | 1,354,000 |
| 2003/05/14 | 525 | 555 | 524 | 549 | 2,076,000 |
| 2003/05/13 | 522 | 534 | 522 | 524 | 974,000 |
| 2003/05/12 | 524 | 530 | 520 | 530 | 842,000 |
| 2003/05/09 | 524 | 524 | 516 | 523 | 1,516,000 |
| 2003/05/08 | 521 | 529 | 513 | 514 | 1,177,000 |
| 2003/05/07 | 538 | 538 | 528 | 531 | 1,194,000 |
| 2003/05/06 | 519 | 538 | 518 | 538 | 1,477,000 |
| 2003/05/02 | 515 | 522 | 513 | 517 | 749,000 |
| 2003/05/01 | 533 | 533 | 513 | 522 | 1,532,000 |
| 2003/04/30 | 520 | 535 | 514 | 532 | 1,560,000 |
| 2003/04/28 | 505 | 515 | 499 | 501 | 1,115,000 |
| 2003/04/25 | 513 | 516 | 500 | 504 | 1,177,000 |
| 2003/04/24 | 526 | 527 | 519 | 521 | 575,000 |
| 2003/04/23 | 516 | 537 | 516 | 525 | 1,062,000 |
| 2003/04/22 | 526 | 532 | 510 | 512 | 1,578,000 |
| 2003/04/21 | 539 | 542 | 530 | 536 | 807,000 |
| 2003/04/18 | 540 | 540 | 529 | 536 | 1,150,000 |
| 2003/04/17 | 518 | 527 | 513 | 520 | 1,406,000 |
| 2003/04/16 | 531 | 535 | 527 | 528 | 1,444,000 |
| 2003/04/15 | 518 | 543 | 518 | 535 | 2,537,000 |
| 2003/04/14 | 495 | 514 | 493 | 511 | 2,882,000 |
| 2003/04/11 | 496 | 511 | 495 | 495 | 1,430,000 |
| 2003/04/10 | 493 | 501 | 489 | 492 | 1,409,000 |
| 2003/04/09 | 484 | 494 | 484 | 492 | 483,000 |
| 2003/04/08 | 486 | 494 | 484 | 493 | 556,000 |
| 2003/04/07 | 486 | 490 | 478 | 489 | 396,000 |
| 2003/04/04 | 471 | 481 | 467 | 481 | 420,000 |
| 2003/04/03 | 481 | 486 | 468 | 471 | 467,000 |
| 2003/04/02 | 471 | 484 | 458 | 481 | 773,000 |
| 2003/04/01 | 461 | 473 | 457 | 470 | 669,000 |
| 2003/03/31 | 489 | 490 | 471 | 471 | 847,000 |
| 2003/03/28 | 486 | 490 | 483 | 490 | 914,000 |
| 2003/03/27 | 480 | 487 | 477 | 486 | 698,000 |
| 2003/03/26 | 465 | 478 | 465 | 478 | 847,000 |
| 2003/03/25 | 461 | 463 | 458 | 460 | 1,338,000 |
| 2003/03/24 | 454 | 465 | 454 | 465 | 1,033,000 |
| 2003/03/20 | 434 | 445 | 434 | 444 | 692,000 |
| 2003/03/19 | 432 | 432 | 413 | 429 | 689,000 |
| 2003/03/18 | 432 | 441 | 429 | 432 | 770,000 |
| 2003/03/17 | 440 | 440 | 427 | 427 | 690,000 |
| 2003/03/14 | 432 | 445 | 428 | 429 | 2,508,000 |
| 2003/03/13 | 435 | 450 | 430 | 432 | 883,000 |
| 2003/03/12 | 438 | 438 | 425 | 427 | 757,000 |
| 2003/03/11 | 433 | 439 | 428 | 430 | 614,000 |
| 2003/03/10 | 435 | 436 | 422 | 428 | 879,000 |
| 2003/03/07 | 451 | 453 | 433 | 435 | 1,092,000 |
| 2003/03/06 | 459 | 464 | 453 | 456 | 1,322,000 |
| 2003/03/05 | 473 | 473 | 460 | 465 | 1,668,000 |
| 2003/03/04 | 483 | 489 | 480 | 483 | 872,000 |
| 2003/03/03 | 489 | 491 | 475 | 483 | 603,000 |
| 2003/02/28 | 485 | 492 | 481 | 486 | 812,000 |
| 2003/02/27 | 479 | 479 | 468 | 475 | 851,000 |
| 2003/02/26 | 477 | 483 | 467 | 469 | 576,000 |
| 2003/02/25 | 490 | 491 | 473 | 475 | 1,265,000 |
| 2003/02/24 | 497 | 517 | 493 | 504 | 979,000 |
| 2003/02/21 | 508 | 516 | 490 | 492 | 783,000 |
| 2003/02/20 | 513 | 515 | 505 | 510 | 825,000 |
| 2003/02/19 | 528 | 532 | 508 | 516 | 2,301,000 |
| 2003/02/18 | 545 | 554 | 526 | 526 | 1,756,000 |
| 2003/02/17 | 566 | 571 | 555 | 555 | 1,013,000 |
| 2003/02/14 | 554 | 580 | 544 | 564 | 1,682,000 |
| 2003/02/13 | 538 | 549 | 537 | 545 | 803,000 |
| 2003/02/12 | 516 | 538 | 516 | 537 | 653,000 |
| 2003/02/10 | 508 | 523 | 503 | 521 | 880,000 |
| 2003/02/07 | 529 | 534 | 505 | 510 | 989,000 |
| 2003/02/06 | 529 | 530 | 509 | 522 | 897,000 |
| 2003/02/05 | 529 | 542 | 529 | 534 | 874,000 |
| 2003/02/04 | 530 | 540 | 523 | 539 | 1,056,000 |
| 2003/02/03 | 521 | 529 | 508 | 529 | 958,000 |
| 2003/01/31 | 487 | 530 | 483 | 511 | 1,692,000 |
| 2003/01/30 | 492 | 503 | 482 | 482 | 928,000 |
| 2003/01/29 | 505 | 505 | 478 | 491 | 1,451,000 |
| 2003/01/28 | 515 | 516 | 507 | 512 | 990,000 |
| 2003/01/27 | 517 | 530 | 507 | 525 | 981,000 |
| 2003/01/24 | 516 | 527 | 500 | 507 | 1,266,000 |
| 2003/01/23 | 488 | 517 | 487 | 517 | 1,357,000 |
| 2003/01/22 | 481 | 488 | 474 | 487 | 789,000 |
| 2003/01/21 | 475 | 487 | 471 | 480 | 611,000 |
| 2003/01/20 | 481 | 486 | 470 | 470 | 962,000 |
| 2003/01/17 | 464 | 498 | 464 | 486 | 2,168,000 |
| 2003/01/16 | 450 | 465 | 450 | 459 | 1,108,000 |
| 2003/01/15 | 438 | 444 | 430 | 436 | 640,000 |
| 2003/01/14 | 435 | 439 | 426 | 433 | 324,000 |
| 2003/01/10 | 445 | 449 | 425 | 430 | 744,000 |
| 2003/01/09 | 435 | 440 | 428 | 440 | 421,000 |
| 2003/01/08 | 445 | 445 | 434 | 439 | 343,000 |
| 2003/01/07 | 466 | 466 | 443 | 445 | 505,000 |
| 2003/01/06 | 466 | 466 | 455 | 460 | 200,000 |