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 |
|---|---|---|---|---|---|
| 2010/12/30 | 705 | 705 | 694 | 696 | 839,000 |
| 2010/12/29 | 700 | 708 | 700 | 707 | 518,000 |
| 2010/12/28 | 712 | 713 | 701 | 703 | 1,079,000 |
| 2010/12/27 | 709 | 716 | 705 | 711 | 1,026,000 |
| 2010/12/24 | 710 | 714 | 697 | 702 | 1,897,000 |
| 2010/12/22 | 716 | 722 | 714 | 714 | 1,575,000 |
| 2010/12/21 | 715 | 725 | 714 | 723 | 1,322,000 |
| 2010/12/20 | 718 | 727 | 712 | 713 | 1,054,000 |
| 2010/12/17 | 723 | 730 | 718 | 721 | 1,435,000 |
| 2010/12/16 | 710 | 723 | 708 | 719 | 1,394,000 |
| 2010/12/15 | 712 | 715 | 708 | 714 | 1,191,000 |
| 2010/12/14 | 709 | 716 | 709 | 715 | 1,235,000 |
| 2010/12/13 | 713 | 713 | 706 | 710 | 1,187,000 |
| 2010/12/10 | 727 | 727 | 706 | 708 | 5,289,000 |
| 2010/12/09 | 717 | 718 | 707 | 714 | 1,620,000 |
| 2010/12/08 | 710 | 717 | 707 | 710 | 1,763,000 |
| 2010/12/07 | 708 | 709 | 701 | 704 | 1,164,000 |
| 2010/12/06 | 708 | 712 | 705 | 707 | 723,000 |
| 2010/12/03 | 719 | 720 | 704 | 705 | 920,000 |
| 2010/12/02 | 709 | 713 | 703 | 708 | 1,497,000 |
| 2010/12/01 | 695 | 704 | 693 | 698 | 1,666,000 |
| 2010/11/30 | 714 | 717 | 695 | 699 | 2,052,000 |
| 2010/11/29 | 713 | 724 | 708 | 714 | 1,460,000 |
| 2010/11/26 | 710 | 719 | 707 | 708 | 1,110,000 |
| 2010/11/25 | 720 | 727 | 712 | 714 | 1,487,000 |
| 2010/11/24 | 700 | 718 | 694 | 715 | 2,252,000 |
| 2010/11/22 | 714 | 719 | 709 | 715 | 2,019,000 |
| 2010/11/19 | 707 | 710 | 700 | 705 | 2,475,000 |
| 2010/11/18 | 668 | 690 | 665 | 689 | 1,548,000 |
| 2010/11/17 | 663 | 675 | 663 | 672 | 951,000 |
| 2010/11/16 | 680 | 681 | 666 | 671 | 1,202,000 |
| 2010/11/15 | 677 | 678 | 671 | 677 | 1,439,000 |
| 2010/11/12 | 663 | 679 | 660 | 675 | 1,810,000 |
| 2010/11/11 | 668 | 675 | 666 | 671 | 1,186,000 |
| 2010/11/10 | 651 | 669 | 651 | 668 | 1,983,000 |
| 2010/11/09 | 642 | 655 | 637 | 648 | 2,360,000 |
| 2010/11/08 | 649 | 655 | 644 | 645 | 1,937,000 |
| 2010/11/05 | 641 | 654 | 641 | 648 | 2,455,000 |
| 2010/11/04 | 610 | 628 | 609 | 628 | 2,541,000 |
| 2010/11/02 | 603 | 611 | 601 | 603 | 1,213,000 |
| 2010/11/01 | 605 | 613 | 603 | 606 | 1,577,000 |
| 2010/10/29 | 610 | 614 | 603 | 606 | 2,697,000 |
| 2010/10/28 | 625 | 625 | 616 | 619 | 1,545,000 |
| 2010/10/27 | 634 | 636 | 621 | 630 | 1,517,000 |
| 2010/10/26 | 622 | 637 | 609 | 627 | 3,142,000 |
| 2010/10/25 | 637 | 637 | 626 | 630 | 3,271,000 |
| 2010/10/22 | 657 | 657 | 642 | 643 | 2,130,000 |
| 2010/10/21 | 659 | 669 | 654 | 661 | 2,017,000 |
| 2010/10/20 | 672 | 673 | 661 | 669 | 1,571,000 |
| 2010/10/19 | 690 | 698 | 680 | 682 | 1,306,000 |
| 2010/10/18 | 685 | 694 | 682 | 693 | 967,000 |
| 2010/10/15 | 696 | 696 | 682 | 684 | 883,000 |
| 2010/10/14 | 684 | 695 | 678 | 692 | 1,769,000 |
| 2010/10/13 | 695 | 695 | 672 | 674 | 2,542,000 |
| 2010/10/12 | 713 | 717 | 693 | 694 | 1,646,000 |
| 2010/10/08 | 695 | 714 | 691 | 703 | 2,398,000 |
| 2010/10/07 | 672 | 692 | 672 | 690 | 1,569,000 |
| 2010/10/06 | 655 | 675 | 654 | 674 | 1,435,000 |
| 2010/10/05 | 640 | 655 | 635 | 652 | 1,200,000 |
| 2010/10/04 | 643 | 649 | 639 | 640 | 965,000 |
| 2010/10/01 | 646 | 648 | 637 | 643 | 1,113,000 |
| 2010/09/30 | 658 | 662 | 644 | 644 | 1,412,000 |
| 2010/09/29 | 661 | 667 | 660 | 663 | 1,032,000 |
| 2010/09/28 | 657 | 668 | 651 | 664 | 737,000 |
| 2010/09/27 | 667 | 667 | 656 | 657 | 841,000 |
| 2010/09/24 | 656 | 667 | 653 | 659 | 1,693,000 |
| 2010/09/22 | 657 | 667 | 651 | 663 | 984,000 |
| 2010/09/21 | 667 | 667 | 654 | 655 | 1,394,000 |
| 2010/09/17 | 668 | 668 | 659 | 666 | 978,000 |
| 2010/09/16 | 667 | 670 | 656 | 658 | 1,154,000 |
| 2010/09/15 | 653 | 670 | 642 | 658 | 2,076,000 |
| 2010/09/14 | 663 | 663 | 651 | 654 | 1,164,000 |
| 2010/09/13 | 666 | 677 | 664 | 665 | 966,000 |
| 2010/09/10 | 642 | 663 | 638 | 658 | 3,010,000 |
| 2010/09/09 | 645 | 645 | 634 | 643 | 785,000 |
| 2010/09/08 | 644 | 648 | 635 | 637 | 849,000 |
| 2010/09/07 | 654 | 664 | 654 | 657 | 658,000 |
| 2010/09/06 | 655 | 663 | 648 | 662 | 758,000 |
| 2010/09/03 | 656 | 657 | 643 | 651 | 857,000 |
| 2010/09/02 | 652 | 655 | 639 | 653 | 1,018,000 |
| 2010/09/01 | 635 | 644 | 625 | 642 | 1,432,000 |
| 2010/08/31 | 653 | 653 | 635 | 636 | 991,000 |
| 2010/08/30 | 660 | 668 | 655 | 663 | 1,044,000 |
| 2010/08/27 | 626 | 654 | 625 | 650 | 1,824,000 |
| 2010/08/26 | 638 | 639 | 632 | 639 | 1,669,000 |
| 2010/08/25 | 630 | 639 | 623 | 638 | 2,154,000 |
| 2010/08/24 | 640 | 641 | 634 | 636 | 713,000 |
| 2010/08/23 | 647 | 647 | 640 | 645 | 1,015,000 |
| 2010/08/20 | 664 | 664 | 648 | 649 | 1,279,000 |
| 2010/08/19 | 665 | 672 | 663 | 672 | 1,183,000 |
| 2010/08/18 | 666 | 671 | 653 | 666 | 2,508,000 |
| 2010/08/17 | 650 | 665 | 650 | 663 | 1,421,000 |
| 2010/08/16 | 656 | 663 | 648 | 661 | 1,713,000 |
| 2010/08/13 | 637 | 659 | 633 | 656 | 1,862,000 |
| 2010/08/12 | 635 | 639 | 629 | 639 | 1,267,000 |
| 2010/08/11 | 660 | 662 | 645 | 645 | 1,313,000 |
| 2010/08/10 | 676 | 684 | 668 | 670 | 985,000 |
| 2010/08/09 | 673 | 677 | 671 | 674 | 914,000 |
| 2010/08/06 | 676 | 683 | 673 | 677 | 935,000 |
| 2010/08/05 | 693 | 694 | 682 | 686 | 1,334,000 |
| 2010/08/04 | 674 | 675 | 664 | 673 | 1,121,000 |
| 2010/08/03 | 673 | 677 | 667 | 674 | 1,133,000 |
| 2010/08/02 | 676 | 681 | 666 | 668 | 761,000 |
| 2010/07/30 | 692 | 692 | 668 | 670 | 2,323,000 |
| 2010/07/29 | 701 | 703 | 694 | 696 | 1,304,000 |
| 2010/07/28 | 710 | 717 | 706 | 712 | 1,174,000 |
| 2010/07/27 | 701 | 704 | 696 | 703 | 692,000 |
| 2010/07/26 | 707 | 707 | 697 | 700 | 824,000 |
| 2010/07/23 | 700 | 704 | 694 | 699 | 1,482,000 |
| 2010/07/22 | 683 | 688 | 680 | 683 | 1,758,000 |
| 2010/07/21 | 697 | 698 | 690 | 690 | 1,189,000 |
| 2010/07/20 | 688 | 695 | 680 | 687 | 1,846,000 |
| 2010/07/16 | 717 | 718 | 697 | 698 | 1,245,000 |
| 2010/07/15 | 716 | 724 | 714 | 715 | 1,039,000 |
| 2010/07/14 | 725 | 732 | 719 | 725 | 1,036,000 |
| 2010/07/13 | 721 | 725 | 708 | 710 | 1,725,000 |
| 2010/07/12 | 717 | 726 | 717 | 721 | 1,153,000 |
| 2010/07/09 | 729 | 729 | 718 | 723 | 2,113,000 |
| 2010/07/08 | 717 | 720 | 711 | 718 | 980,000 |
| 2010/07/07 | 709 | 710 | 700 | 702 | 915,000 |
| 2010/07/06 | 701 | 714 | 696 | 713 | 1,261,000 |
| 2010/07/05 | 707 | 716 | 701 | 708 | 1,474,000 |
| 2010/07/02 | 696 | 701 | 688 | 693 | 1,581,000 |
| 2010/07/01 | 711 | 714 | 692 | 695 | 2,031,000 |
| 2010/06/30 | 722 | 730 | 712 | 714 | 2,449,000 |
| 2010/06/29 | 754 | 765 | 732 | 737 | 2,903,000 |
| 2010/06/28 | 763 | 763 | 742 | 745 | 1,064,000 |
| 2010/06/25 | 753 | 760 | 751 | 756 | 1,363,000 |
| 2010/06/24 | 766 | 778 | 764 | 768 | 953,000 |
| 2010/06/23 | 772 | 783 | 768 | 769 | 1,555,000 |
| 2010/06/22 | 800 | 800 | 781 | 783 | 1,912,000 |
| 2010/06/21 | 790 | 804 | 790 | 802 | 1,631,000 |
| 2010/06/18 | 770 | 779 | 768 | 777 | 1,672,000 |
| 2010/06/17 | 768 | 770 | 760 | 764 | 782,000 |
| 2010/06/16 | 760 | 774 | 760 | 769 | 1,808,000 |
| 2010/06/15 | 766 | 767 | 758 | 764 | 1,470,000 |
| 2010/06/14 | 753 | 770 | 751 | 769 | 1,239,000 |
| 2010/06/11 | 766 | 767 | 747 | 749 | 5,590,000 |
| 2010/06/10 | 739 | 754 | 735 | 751 | 2,858,000 |
| 2010/06/09 | 741 | 742 | 725 | 731 | 2,108,000 |
| 2010/06/08 | 736 | 752 | 728 | 748 | 2,214,000 |
| 2010/06/07 | 761 | 765 | 745 | 749 | 1,863,000 |
| 2010/06/04 | 782 | 789 | 767 | 776 | 2,585,000 |
| 2010/06/03 | 785 | 799 | 777 | 792 | 2,204,000 |
| 2010/06/02 | 772 | 785 | 764 | 770 | 2,062,000 |
| 2010/06/01 | 794 | 794 | 780 | 787 | 1,413,000 |
| 2010/05/31 | 797 | 799 | 782 | 794 | 2,100,000 |
| 2010/05/28 | 779 | 805 | 777 | 798 | 4,898,000 |
| 2010/05/27 | 745 | 768 | 743 | 764 | 2,370,000 |
| 2010/05/26 | 761 | 771 | 748 | 748 | 5,394,000 |
| 2010/05/25 | 772 | 780 | 742 | 748 | 3,477,000 |
| 2010/05/24 | 772 | 787 | 766 | 781 | 2,781,000 |
| 2010/05/21 | 767 | 778 | 760 | 769 | 2,455,000 |
| 2010/05/20 | 793 | 800 | 777 | 782 | 1,692,000 |
| 2010/05/19 | 797 | 799 | 780 | 794 | 3,053,000 |
| 2010/05/18 | 816 | 823 | 808 | 812 | 2,128,000 |
| 2010/05/17 | 827 | 834 | 804 | 816 | 3,175,000 |
| 2010/05/14 | 859 | 862 | 836 | 842 | 3,923,000 |
| 2010/05/13 | 877 | 881 | 867 | 874 | 1,670,000 |
| 2010/05/12 | 877 | 885 | 863 | 869 | 2,766,000 |
| 2010/05/11 | 873 | 899 | 870 | 876 | 4,752,000 |
| 2010/05/10 | 846 | 859 | 844 | 856 | 2,790,000 |
| 2010/05/07 | 836 | 849 | 833 | 841 | 2,536,000 |
| 2010/05/06 | 882 | 885 | 867 | 871 | 2,992,000 |
| 2010/04/30 | 883 | 903 | 883 | 897 | 2,418,000 |
| 2010/04/28 | 876 | 883 | 865 | 871 | 3,230,000 |
| 2010/04/27 | 900 | 902 | 889 | 891 | 1,383,000 |
| 2010/04/26 | 893 | 916 | 891 | 905 | 3,515,000 |
| 2010/04/23 | 866 | 890 | 865 | 888 | 4,281,000 |
| 2010/04/22 | 856 | 874 | 851 | 857 | 3,155,000 |
| 2010/04/21 | 844 | 862 | 838 | 857 | 1,843,000 |
| 2010/04/20 | 832 | 840 | 827 | 833 | 2,296,000 |
| 2010/04/19 | 826 | 834 | 820 | 831 | 1,791,000 |
| 2010/04/16 | 847 | 847 | 824 | 834 | 2,129,000 |
| 2010/04/15 | 834 | 847 | 831 | 846 | 1,636,000 |
| 2010/04/14 | 847 | 848 | 830 | 839 | 2,161,000 |
| 2010/04/13 | 840 | 849 | 833 | 847 | 2,486,000 |
| 2010/04/12 | 837 | 861 | 831 | 852 | 4,031,000 |
| 2010/04/09 | 813 | 825 | 805 | 820 | 3,548,000 |
| 2010/04/08 | 816 | 819 | 808 | 813 | 1,846,000 |
| 2010/04/07 | 825 | 825 | 816 | 823 | 1,573,000 |
| 2010/04/06 | 827 | 828 | 807 | 818 | 2,733,000 |
| 2010/04/05 | 802 | 814 | 798 | 812 | 1,270,000 |
| 2010/04/02 | 792 | 798 | 791 | 794 | 1,393,000 |
| 2010/04/01 | 786 | 793 | 783 | 791 | 2,998,000 |
| 2010/03/31 | 764 | 771 | 758 | 768 | 1,559,000 |
| 2010/03/30 | 750 | 759 | 748 | 755 | 1,565,000 |
| 2010/03/29 | 737 | 750 | 735 | 749 | 1,218,000 |
| 2010/03/26 | 720 | 739 | 713 | 739 | 2,610,000 |
| 2010/03/25 | 727 | 727 | 717 | 719 | 1,626,000 |
| 2010/03/24 | 737 | 741 | 723 | 725 | 1,329,000 |
| 2010/03/23 | 735 | 745 | 734 | 737 | 1,297,000 |
| 2010/03/19 | 741 | 743 | 732 | 742 | 1,890,000 |
| 2010/03/18 | 748 | 748 | 738 | 740 | 1,925,000 |
| 2010/03/17 | 744 | 751 | 734 | 748 | 2,159,000 |
| 2010/03/16 | 746 | 747 | 736 | 743 | 2,336,000 |
| 2010/03/15 | 776 | 776 | 756 | 761 | 1,526,000 |
| 2010/03/12 | 767 | 773 | 755 | 758 | 5,370,000 |
| 2010/03/11 | 740 | 753 | 737 | 752 | 1,463,000 |
| 2010/03/10 | 736 | 742 | 735 | 740 | 1,169,000 |
| 2010/03/09 | 734 | 742 | 732 | 734 | 1,355,000 |
| 2010/03/08 | 730 | 743 | 727 | 740 | 2,437,000 |
| 2010/03/05 | 695 | 711 | 694 | 709 | 2,560,000 |
| 2010/03/04 | 691 | 692 | 683 | 690 | 1,399,000 |
| 2010/03/03 | 679 | 687 | 678 | 685 | 683,000 |
| 2010/03/02 | 691 | 693 | 682 | 689 | 978,000 |
| 2010/03/01 | 689 | 693 | 685 | 686 | 762,000 |
| 2010/02/26 | 683 | 687 | 675 | 686 | 1,151,000 |
| 2010/02/25 | 674 | 686 | 671 | 682 | 1,340,000 |
| 2010/02/24 | 672 | 678 | 668 | 673 | 1,733,000 |
| 2010/02/23 | 683 | 690 | 677 | 689 | 1,334,000 |
| 2010/02/22 | 695 | 702 | 689 | 693 | 1,080,000 |
| 2010/02/19 | 691 | 694 | 677 | 679 | 1,314,000 |
| 2010/02/18 | 686 | 698 | 685 | 691 | 1,255,000 |
| 2010/02/17 | 675 | 684 | 673 | 683 | 931,000 |
| 2010/02/16 | 663 | 667 | 657 | 663 | 779,000 |
| 2010/02/15 | 672 | 677 | 662 | 662 | 883,000 |
| 2010/02/12 | 682 | 685 | 667 | 676 | 1,368,000 |
| 2010/02/10 | 669 | 677 | 667 | 672 | 993,000 |
| 2010/02/09 | 677 | 680 | 666 | 667 | 1,302,000 |
| 2010/02/08 | 693 | 693 | 681 | 685 | 948,000 |
| 2010/02/05 | 698 | 700 | 686 | 693 | 2,199,000 |
| 2010/02/04 | 707 | 718 | 698 | 706 | 1,599,000 |
| 2010/02/03 | 680 | 708 | 678 | 701 | 2,102,000 |
| 2010/02/02 | 660 | 678 | 655 | 676 | 1,641,000 |
| 2010/02/01 | 661 | 664 | 653 | 663 | 1,418,000 |
| 2010/01/29 | 663 | 671 | 655 | 660 | 1,293,000 |
| 2010/01/28 | 669 | 673 | 657 | 670 | 986,000 |
| 2010/01/27 | 670 | 674 | 661 | 662 | 1,708,000 |
| 2010/01/26 | 675 | 682 | 668 | 669 | 1,090,000 |
| 2010/01/25 | 658 | 687 | 658 | 685 | 1,493,000 |
| 2010/01/22 | 675 | 680 | 666 | 672 | 2,135,000 |
| 2010/01/21 | 686 | 697 | 683 | 695 | 1,955,000 |
| 2010/01/20 | 693 | 699 | 683 | 687 | 1,269,000 |
| 2010/01/19 | 708 | 710 | 691 | 693 | 2,356,000 |
| 2010/01/18 | 710 | 718 | 690 | 718 | 5,761,000 |
| 2010/01/15 | 676 | 685 | 672 | 684 | 3,516,000 |
| 2010/01/14 | 649 | 652 | 641 | 646 | 1,148,000 |
| 2010/01/13 | 642 | 652 | 638 | 640 | 1,344,000 |
| 2010/01/12 | 646 | 648 | 636 | 637 | 1,379,000 |
| 2010/01/08 | 638 | 646 | 630 | 644 | 2,579,000 |
| 2010/01/07 | 624 | 638 | 624 | 627 | 1,142,000 |
| 2010/01/06 | 626 | 635 | 623 | 631 | 1,095,000 |
| 2010/01/05 | 616 | 631 | 613 | 620 | 1,910,000 |
| 2010/01/04 | 594 | 609 | 592 | 606 | 1,136,000 |