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 |
|---|---|---|---|---|---|
| 2008/12/30 | 674 | 680 | 665 | 674 | 1,365,000 |
| 2008/12/29 | 663 | 694 | 661 | 683 | 1,683,000 |
| 2008/12/26 | 662 | 664 | 648 | 660 | 754,000 |
| 2008/12/25 | 661 | 662 | 632 | 652 | 1,924,000 |
| 2008/12/24 | 681 | 681 | 662 | 670 | 1,446,000 |
| 2008/12/22 | 691 | 694 | 681 | 687 | 1,467,000 |
| 2008/12/19 | 699 | 709 | 691 | 701 | 1,442,000 |
| 2008/12/18 | 703 | 717 | 697 | 703 | 2,427,000 |
| 2008/12/17 | 712 | 716 | 695 | 702 | 1,929,000 |
| 2008/12/16 | 705 | 709 | 691 | 702 | 1,785,000 |
| 2008/12/15 | 701 | 725 | 698 | 723 | 1,697,000 |
| 2008/12/12 | 686 | 706 | 657 | 681 | 4,050,000 |
| 2008/12/11 | 707 | 716 | 698 | 716 | 1,407,000 |
| 2008/12/10 | 711 | 724 | 702 | 718 | 1,278,000 |
| 2008/12/09 | 724 | 735 | 691 | 711 | 2,114,000 |
| 2008/12/08 | 699 | 730 | 697 | 724 | 2,593,000 |
| 2008/12/05 | 691 | 720 | 686 | 695 | 2,347,000 |
| 2008/12/04 | 681 | 697 | 677 | 680 | 2,757,000 |
| 2008/12/03 | 642 | 681 | 642 | 676 | 2,077,000 |
| 2008/12/02 | 639 | 661 | 638 | 639 | 1,846,000 |
| 2008/12/01 | 685 | 692 | 673 | 689 | 1,184,000 |
| 2008/11/28 | 683 | 694 | 669 | 686 | 1,812,000 |
| 2008/11/27 | 687 | 690 | 658 | 681 | 2,264,000 |
| 2008/11/26 | 691 | 694 | 667 | 676 | 1,730,000 |
| 2008/11/25 | 715 | 715 | 676 | 699 | 1,607,000 |
| 2008/11/21 | 660 | 685 | 643 | 675 | 2,439,000 |
| 2008/11/20 | 695 | 707 | 680 | 683 | 2,037,000 |
| 2008/11/19 | 715 | 725 | 691 | 721 | 2,926,000 |
| 2008/11/18 | 716 | 738 | 710 | 714 | 3,288,000 |
| 2008/11/17 | 730 | 765 | 719 | 732 | 2,062,000 |
| 2008/11/14 | 744 | 761 | 734 | 750 | 2,795,000 |
| 2008/11/13 | 721 | 756 | 706 | 734 | 3,085,000 |
| 2008/11/12 | 758 | 769 | 748 | 756 | 1,655,000 |
| 2008/11/11 | 768 | 781 | 734 | 763 | 1,430,000 |
| 2008/11/10 | 761 | 778 | 758 | 778 | 1,353,000 |
| 2008/11/07 | 731 | 758 | 701 | 731 | 2,703,000 |
| 2008/11/06 | 767 | 778 | 746 | 747 | 2,556,000 |
| 2008/11/05 | 790 | 799 | 758 | 787 | 2,926,000 |
| 2008/11/04 | 783 | 792 | 761 | 773 | 2,784,000 |
| 2008/10/31 | 778 | 796 | 743 | 743 | 3,325,000 |
| 2008/10/30 | 785 | 821 | 765 | 818 | 3,252,000 |
| 2008/10/29 | 731 | 773 | 712 | 755 | 3,697,000 |
| 2008/10/28 | 635 | 694 | 630 | 694 | 4,340,000 |
| 2008/10/27 | 687 | 707 | 642 | 645 | 4,972,000 |
| 2008/10/24 | 722 | 760 | 678 | 688 | 3,894,000 |
| 2008/10/23 | 720 | 760 | 678 | 742 | 5,807,000 |
| 2008/10/22 | 743 | 749 | 729 | 729 | 3,502,000 |
| 2008/10/21 | 750 | 778 | 735 | 742 | 2,678,000 |
| 2008/10/20 | 708 | 726 | 681 | 720 | 3,771,000 |
| 2008/10/17 | 671 | 701 | 669 | 698 | 3,553,000 |
| 2008/10/16 | 661 | 689 | 661 | 661 | 5,225,000 |
| 2008/10/15 | 733 | 768 | 731 | 761 | 3,178,000 |
| 2008/10/14 | 765 | 765 | 720 | 743 | 4,442,000 |
| 2008/10/10 | 640 | 763 | 640 | 713 | 5,268,000 |
| 2008/10/09 | 753 | 785 | 737 | 740 | 3,046,000 |
| 2008/10/08 | 792 | 812 | 760 | 762 | 3,569,000 |
| 2008/10/07 | 820 | 821 | 798 | 811 | 4,719,000 |
| 2008/10/06 | 895 | 900 | 857 | 863 | 2,043,000 |
| 2008/10/03 | 888 | 920 | 887 | 905 | 2,075,000 |
| 2008/10/02 | 902 | 920 | 896 | 898 | 1,627,000 |
| 2008/10/01 | 918 | 918 | 887 | 901 | 1,953,000 |
| 2008/09/30 | 925 | 925 | 888 | 908 | 2,239,000 |
| 2008/09/29 | 954 | 966 | 936 | 940 | 2,210,000 |
| 2008/09/26 | 918 | 949 | 918 | 934 | 2,036,000 |
| 2008/09/25 | 927 | 932 | 913 | 928 | 1,409,000 |
| 2008/09/24 | 884 | 929 | 881 | 926 | 2,341,000 |
| 2008/09/22 | 904 | 926 | 887 | 914 | 2,526,000 |
| 2008/09/19 | 920 | 924 | 887 | 903 | 2,691,000 |
| 2008/09/18 | 848 | 907 | 830 | 897 | 4,948,000 |
| 2008/09/17 | 862 | 877 | 857 | 867 | 4,486,000 |
| 2008/09/16 | 839 | 852 | 815 | 832 | 3,734,000 |
| 2008/09/12 | 881 | 886 | 856 | 869 | 3,930,000 |
| 2008/09/11 | 844 | 875 | 843 | 871 | 2,564,000 |
| 2008/09/10 | 846 | 863 | 835 | 859 | 1,665,000 |
| 2008/09/09 | 843 | 850 | 839 | 846 | 1,525,000 |
| 2008/09/08 | 867 | 875 | 848 | 853 | 1,952,000 |
| 2008/09/05 | 823 | 829 | 820 | 827 | 1,803,000 |
| 2008/09/04 | 856 | 856 | 832 | 833 | 3,030,000 |
| 2008/09/03 | 862 | 873 | 851 | 858 | 2,412,000 |
| 2008/09/02 | 899 | 900 | 856 | 861 | 4,023,000 |
| 2008/09/01 | 932 | 932 | 913 | 915 | 1,322,000 |
| 2008/08/29 | 913 | 936 | 908 | 936 | 2,868,000 |
| 2008/08/28 | 904 | 904 | 891 | 900 | 1,455,000 |
| 2008/08/27 | 884 | 898 | 881 | 897 | 1,558,000 |
| 2008/08/26 | 885 | 893 | 875 | 888 | 1,276,000 |
| 2008/08/25 | 896 | 908 | 895 | 898 | 1,686,000 |
| 2008/08/22 | 891 | 891 | 880 | 883 | 886,000 |
| 2008/08/21 | 900 | 900 | 884 | 889 | 1,305,000 |
| 2008/08/20 | 896 | 905 | 884 | 900 | 2,350,000 |
| 2008/08/19 | 875 | 881 | 870 | 876 | 1,455,000 |
| 2008/08/18 | 877 | 893 | 875 | 887 | 2,043,000 |
| 2008/08/15 | 867 | 872 | 863 | 868 | 917,000 |
| 2008/08/14 | 867 | 873 | 861 | 866 | 1,863,000 |
| 2008/08/13 | 883 | 884 | 867 | 873 | 1,762,000 |
| 2008/08/12 | 898 | 900 | 883 | 888 | 1,568,000 |
| 2008/08/11 | 892 | 904 | 888 | 901 | 1,534,000 |
| 2008/08/08 | 879 | 893 | 873 | 884 | 2,489,000 |
| 2008/08/07 | 900 | 902 | 878 | 884 | 2,253,000 |
| 2008/08/06 | 900 | 904 | 882 | 902 | 2,346,000 |
| 2008/08/05 | 906 | 906 | 884 | 887 | 2,946,000 |
| 2008/08/04 | 899 | 918 | 893 | 916 | 2,435,000 |
| 2008/08/01 | 911 | 915 | 895 | 899 | 1,697,000 |
| 2008/07/31 | 926 | 935 | 908 | 915 | 2,628,000 |
| 2008/07/30 | 925 | 935 | 910 | 916 | 2,046,000 |
| 2008/07/29 | 922 | 923 | 907 | 919 | 1,472,000 |
| 2008/07/28 | 949 | 959 | 930 | 930 | 1,771,000 |
| 2008/07/25 | 948 | 953 | 940 | 944 | 1,539,000 |
| 2008/07/24 | 949 | 967 | 946 | 964 | 2,181,000 |
| 2008/07/23 | 939 | 947 | 934 | 942 | 1,612,000 |
| 2008/07/22 | 912 | 929 | 908 | 927 | 1,870,000 |
| 2008/07/18 | 898 | 910 | 889 | 892 | 2,792,000 |
| 2008/07/17 | 902 | 903 | 882 | 888 | 3,838,000 |
| 2008/07/16 | 907 | 915 | 898 | 903 | 2,424,000 |
| 2008/07/15 | 923 | 926 | 910 | 915 | 2,359,000 |
| 2008/07/14 | 932 | 946 | 918 | 924 | 2,297,000 |
| 2008/07/11 | 954 | 955 | 914 | 937 | 3,882,000 |
| 2008/07/10 | 936 | 950 | 936 | 944 | 3,599,000 |
| 2008/07/09 | 920 | 935 | 918 | 926 | 2,509,000 |
| 2008/07/08 | 928 | 933 | 909 | 912 | 1,845,000 |
| 2008/07/07 | 924 | 940 | 918 | 938 | 1,638,000 |
| 2008/07/04 | 935 | 938 | 916 | 925 | 2,518,000 |
| 2008/07/03 | 903 | 930 | 901 | 925 | 4,364,000 |
| 2008/07/02 | 929 | 929 | 906 | 908 | 3,691,000 |
| 2008/07/01 | 959 | 960 | 924 | 928 | 4,490,000 |
| 2008/06/30 | 966 | 966 | 936 | 963 | 6,104,000 |
| 2008/06/27 | 963 | 983 | 962 | 976 | 3,056,000 |
| 2008/06/26 | 988 | 993 | 970 | 974 | 4,138,000 |
| 2008/06/25 | 1,005 | 1,008 | 987 | 1,004 | 2,751,000 |
| 2008/06/24 | 1,001 | 1,010 | 996 | 1,006 | 2,146,000 |
| 2008/06/23 | 998 | 1,005 | 989 | 1,005 | 2,807,000 |
| 2008/06/20 | 1,039 | 1,045 | 1,012 | 1,018 | 2,610,000 |
| 2008/06/19 | 1,058 | 1,058 | 1,034 | 1,038 | 2,573,000 |
| 2008/06/18 | 1,075 | 1,081 | 1,064 | 1,069 | 2,148,000 |
| 2008/06/17 | 1,083 | 1,125 | 1,078 | 1,079 | 5,539,000 |
| 2008/06/16 | 1,053 | 1,078 | 1,048 | 1,072 | 1,883,000 |
| 2008/06/13 | 1,059 | 1,060 | 1,038 | 1,044 | 6,297,000 |
| 2008/06/12 | 1,041 | 1,068 | 1,038 | 1,046 | 2,680,000 |
| 2008/06/11 | 1,063 | 1,074 | 1,051 | 1,059 | 2,638,000 |
| 2008/06/10 | 1,081 | 1,081 | 1,049 | 1,054 | 3,199,000 |
| 2008/06/09 | 1,043 | 1,068 | 1,042 | 1,061 | 2,219,000 |
| 2008/06/06 | 1,060 | 1,078 | 1,056 | 1,069 | 3,560,000 |
| 2008/06/05 | 1,049 | 1,067 | 1,037 | 1,046 | 3,736,000 |
| 2008/06/04 | 1,035 | 1,048 | 1,031 | 1,041 | 2,771,000 |
| 2008/06/03 | 1,043 | 1,062 | 1,036 | 1,040 | 5,060,000 |
| 2008/06/02 | 1,079 | 1,083 | 1,057 | 1,077 | 3,953,000 |
| 2008/05/30 | 1,099 | 1,099 | 1,078 | 1,088 | 2,260,000 |
| 2008/05/29 | 1,062 | 1,089 | 1,060 | 1,079 | 2,269,000 |
| 2008/05/28 | 1,071 | 1,079 | 1,045 | 1,057 | 2,030,000 |
| 2008/05/27 | 1,076 | 1,092 | 1,068 | 1,070 | 1,448,000 |
| 2008/05/26 | 1,070 | 1,078 | 1,056 | 1,067 | 2,827,000 |
| 2008/05/23 | 1,074 | 1,098 | 1,068 | 1,086 | 2,936,000 |
| 2008/05/22 | 1,045 | 1,062 | 1,037 | 1,059 | 2,223,000 |
| 2008/05/21 | 1,050 | 1,076 | 1,042 | 1,049 | 3,377,000 |
| 2008/05/20 | 1,080 | 1,081 | 1,045 | 1,054 | 4,362,000 |
| 2008/05/19 | 1,112 | 1,115 | 1,087 | 1,089 | 2,527,000 |
| 2008/05/16 | 1,122 | 1,125 | 1,101 | 1,105 | 2,051,000 |
| 2008/05/15 | 1,113 | 1,124 | 1,099 | 1,119 | 2,546,000 |
| 2008/05/14 | 1,100 | 1,106 | 1,082 | 1,105 | 4,410,000 |
| 2008/05/13 | 1,118 | 1,127 | 1,105 | 1,118 | 3,823,000 |
| 2008/05/12 | 1,110 | 1,154 | 1,107 | 1,144 | 4,304,000 |
| 2008/05/09 | 1,119 | 1,134 | 1,106 | 1,110 | 3,324,000 |
| 2008/05/08 | 1,114 | 1,123 | 1,111 | 1,118 | 2,516,000 |
| 2008/05/07 | 1,136 | 1,138 | 1,106 | 1,121 | 3,513,000 |
| 2008/05/02 | 1,135 | 1,165 | 1,133 | 1,138 | 2,711,000 |
| 2008/05/01 | 1,118 | 1,137 | 1,109 | 1,114 | 3,043,000 |
| 2008/04/30 | 1,150 | 1,159 | 1,128 | 1,138 | 3,620,000 |
| 2008/04/28 | 1,148 | 1,178 | 1,140 | 1,154 | 3,105,000 |
| 2008/04/25 | 1,165 | 1,185 | 1,163 | 1,168 | 1,980,000 |
| 2008/04/24 | 1,161 | 1,166 | 1,147 | 1,153 | 1,864,000 |
| 2008/04/23 | 1,153 | 1,175 | 1,152 | 1,160 | 2,394,000 |
| 2008/04/22 | 1,132 | 1,160 | 1,130 | 1,152 | 2,476,000 |
| 2008/04/21 | 1,195 | 1,195 | 1,152 | 1,157 | 2,624,000 |
| 2008/04/18 | 1,174 | 1,181 | 1,157 | 1,172 | 1,642,000 |
| 2008/04/17 | 1,189 | 1,189 | 1,164 | 1,169 | 2,693,000 |
| 2008/04/16 | 1,200 | 1,207 | 1,156 | 1,166 | 3,683,000 |
| 2008/04/15 | 1,174 | 1,210 | 1,161 | 1,195 | 5,197,000 |
| 2008/04/14 | 1,200 | 1,245 | 1,188 | 1,214 | 6,233,000 |
| 2008/04/11 | 1,175 | 1,186 | 1,160 | 1,180 | 3,879,000 |
| 2008/04/10 | 1,180 | 1,185 | 1,152 | 1,155 | 1,936,000 |
| 2008/04/09 | 1,209 | 1,211 | 1,164 | 1,180 | 1,892,000 |
| 2008/04/08 | 1,195 | 1,211 | 1,182 | 1,194 | 2,090,000 |
| 2008/04/07 | 1,185 | 1,220 | 1,173 | 1,207 | 2,348,000 |
| 2008/04/04 | 1,190 | 1,209 | 1,182 | 1,194 | 2,530,000 |
| 2008/04/03 | 1,194 | 1,220 | 1,192 | 1,218 | 2,065,000 |
| 2008/04/02 | 1,185 | 1,200 | 1,176 | 1,197 | 2,224,000 |
| 2008/04/01 | 1,106 | 1,160 | 1,105 | 1,151 | 2,493,000 |
| 2008/03/31 | 1,146 | 1,150 | 1,114 | 1,121 | 2,284,000 |
| 2008/03/28 | 1,118 | 1,148 | 1,097 | 1,140 | 2,086,000 |
| 2008/03/27 | 1,119 | 1,119 | 1,096 | 1,110 | 1,719,000 |
| 2008/03/26 | 1,109 | 1,122 | 1,092 | 1,118 | 2,618,000 |
| 2008/03/25 | 1,103 | 1,105 | 1,081 | 1,089 | 1,946,000 |
| 2008/03/24 | 1,062 | 1,079 | 1,050 | 1,071 | 2,436,000 |
| 2008/03/21 | 1,042 | 1,087 | 1,041 | 1,082 | 3,664,000 |
| 2008/03/19 | 1,038 | 1,038 | 1,006 | 1,022 | 2,832,000 |
| 2008/03/18 | 990 | 1,007 | 985 | 1,007 | 3,555,000 |
| 2008/03/17 | 1,020 | 1,038 | 992 | 1,010 | 1,970,000 |
| 2008/03/14 | 1,059 | 1,069 | 1,034 | 1,040 | 6,292,000 |
| 2008/03/13 | 1,063 | 1,079 | 1,045 | 1,059 | 2,096,000 |
| 2008/03/12 | 1,109 | 1,109 | 1,075 | 1,080 | 2,014,000 |
| 2008/03/11 | 1,035 | 1,085 | 1,035 | 1,085 | 3,033,000 |
| 2008/03/10 | 1,081 | 1,090 | 1,050 | 1,055 | 2,787,000 |
| 2008/03/07 | 1,090 | 1,091 | 1,070 | 1,081 | 2,040,000 |
| 2008/03/06 | 1,093 | 1,126 | 1,092 | 1,113 | 1,532,000 |
| 2008/03/05 | 1,100 | 1,111 | 1,088 | 1,094 | 1,450,000 |
| 2008/03/04 | 1,129 | 1,129 | 1,098 | 1,107 | 2,387,000 |
| 2008/03/03 | 1,149 | 1,149 | 1,122 | 1,123 | 2,358,000 |
| 2008/02/29 | 1,164 | 1,164 | 1,136 | 1,161 | 2,876,000 |
| 2008/02/28 | 1,180 | 1,188 | 1,165 | 1,182 | 1,715,000 |
| 2008/02/27 | 1,199 | 1,205 | 1,194 | 1,199 | 1,551,000 |
| 2008/02/26 | 1,216 | 1,220 | 1,176 | 1,181 | 2,179,000 |
| 2008/02/25 | 1,222 | 1,232 | 1,205 | 1,221 | 2,317,000 |
| 2008/02/22 | 1,185 | 1,189 | 1,163 | 1,188 | 2,323,000 |
| 2008/02/21 | 1,185 | 1,215 | 1,174 | 1,198 | 2,850,000 |
| 2008/02/20 | 1,193 | 1,194 | 1,163 | 1,174 | 3,062,000 |
| 2008/02/19 | 1,203 | 1,206 | 1,180 | 1,191 | 1,412,000 |
| 2008/02/18 | 1,184 | 1,207 | 1,180 | 1,192 | 1,979,000 |
| 2008/02/15 | 1,167 | 1,183 | 1,153 | 1,179 | 1,775,000 |
| 2008/02/14 | 1,166 | 1,183 | 1,157 | 1,178 | 2,038,000 |
| 2008/02/13 | 1,183 | 1,184 | 1,145 | 1,151 | 2,287,000 |
| 2008/02/12 | 1,146 | 1,183 | 1,138 | 1,165 | 3,851,000 |
| 2008/02/08 | 1,132 | 1,150 | 1,118 | 1,125 | 3,453,000 |
| 2008/02/07 | 1,127 | 1,140 | 1,107 | 1,136 | 2,684,000 |
| 2008/02/06 | 1,139 | 1,153 | 1,122 | 1,129 | 3,725,000 |
| 2008/02/05 | 1,156 | 1,167 | 1,146 | 1,159 | 1,684,000 |
| 2008/02/04 | 1,147 | 1,159 | 1,140 | 1,148 | 1,789,000 |
| 2008/02/01 | 1,131 | 1,137 | 1,112 | 1,126 | 1,653,000 |
| 2008/01/31 | 1,118 | 1,135 | 1,108 | 1,132 | 3,612,000 |
| 2008/01/30 | 1,143 | 1,144 | 1,117 | 1,138 | 2,449,000 |
| 2008/01/29 | 1,154 | 1,165 | 1,131 | 1,152 | 2,854,000 |
| 2008/01/28 | 1,176 | 1,177 | 1,146 | 1,151 | 3,523,000 |
| 2008/01/25 | 1,126 | 1,182 | 1,121 | 1,177 | 4,500,000 |
| 2008/01/24 | 1,138 | 1,149 | 1,121 | 1,137 | 3,892,000 |
| 2008/01/23 | 1,163 | 1,183 | 1,123 | 1,139 | 2,869,000 |
| 2008/01/22 | 1,167 | 1,183 | 1,127 | 1,143 | 3,662,000 |
| 2008/01/21 | 1,243 | 1,244 | 1,193 | 1,199 | 3,552,000 |
| 2008/01/18 | 1,174 | 1,235 | 1,167 | 1,220 | 4,620,000 |
| 2008/01/17 | 1,190 | 1,201 | 1,165 | 1,195 | 3,347,000 |
| 2008/01/16 | 1,207 | 1,218 | 1,171 | 1,179 | 4,640,000 |
| 2008/01/15 | 1,221 | 1,254 | 1,210 | 1,222 | 3,610,000 |
| 2008/01/11 | 1,274 | 1,288 | 1,231 | 1,239 | 5,087,000 |
| 2008/01/10 | 1,302 | 1,313 | 1,273 | 1,287 | 2,580,000 |
| 2008/01/09 | 1,283 | 1,324 | 1,273 | 1,312 | 3,464,000 |
| 2008/01/08 | 1,307 | 1,307 | 1,288 | 1,299 | 2,342,000 |
| 2008/01/07 | 1,304 | 1,322 | 1,288 | 1,309 | 2,615,000 |
| 2008/01/04 | 1,340 | 1,342 | 1,302 | 1,324 | 2,473,000 |