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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,045 | 1,049 | 1,040 | 1,047 | 1,331,000 |
| 2013/12/27 | 1,018 | 1,045 | 1,018 | 1,043 | 1,818,000 |
| 2013/12/26 | 1,017 | 1,026 | 1,011 | 1,021 | 1,346,000 |
| 2013/12/25 | 1,009 | 1,013 | 1,002 | 1,012 | 1,133,000 |
| 2013/12/24 | 1,004 | 1,017 | 1,003 | 1,013 | 2,133,000 |
| 2013/12/20 | 1,003 | 1,004 | 993 | 1,002 | 1,908,000 |
| 2013/12/19 | 997 | 1,006 | 996 | 1,003 | 2,037,000 |
| 2013/12/18 | 977 | 992 | 971 | 992 | 2,005,000 |
| 2013/12/17 | 982 | 982 | 972 | 974 | 955,000 |
| 2013/12/16 | 988 | 988 | 970 | 972 | 1,415,000 |
| 2013/12/13 | 984 | 990 | 973 | 982 | 3,735,000 |
| 2013/12/12 | 978 | 991 | 977 | 987 | 1,645,000 |
| 2013/12/11 | 980 | 991 | 977 | 988 | 1,599,000 |
| 2013/12/10 | 980 | 990 | 975 | 987 | 1,549,000 |
| 2013/12/09 | 972 | 981 | 967 | 980 | 1,809,000 |
| 2013/12/06 | 955 | 960 | 946 | 958 | 1,694,000 |
| 2013/12/05 | 958 | 972 | 952 | 956 | 2,724,000 |
| 2013/12/04 | 964 | 965 | 942 | 952 | 1,883,000 |
| 2013/12/03 | 970 | 984 | 968 | 972 | 1,803,000 |
| 2013/12/02 | 970 | 980 | 967 | 973 | 1,448,000 |
| 2013/11/29 | 973 | 978 | 962 | 970 | 1,381,000 |
| 2013/11/28 | 973 | 976 | 964 | 972 | 1,753,000 |
| 2013/11/27 | 960 | 970 | 960 | 962 | 1,876,000 |
| 2013/11/26 | 957 | 965 | 946 | 961 | 4,643,000 |
| 2013/11/25 | 982 | 998 | 980 | 997 | 1,667,000 |
| 2013/11/22 | 965 | 997 | 960 | 977 | 3,766,000 |
| 2013/11/21 | 990 | 1,006 | 988 | 999 | 2,106,000 |
| 2013/11/20 | 995 | 995 | 978 | 980 | 1,257,000 |
| 2013/11/19 | 981 | 995 | 978 | 992 | 2,477,000 |
| 2013/11/18 | 1,000 | 1,000 | 982 | 987 | 2,247,000 |
| 2013/11/15 | 983 | 999 | 983 | 997 | 2,831,000 |
| 2013/11/14 | 949 | 982 | 946 | 970 | 3,827,000 |
| 2013/11/13 | 934 | 947 | 934 | 941 | 1,397,000 |
| 2013/11/12 | 920 | 946 | 919 | 940 | 2,373,000 |
| 2013/11/11 | 917 | 928 | 913 | 917 | 1,452,000 |
| 2013/11/08 | 917 | 926 | 901 | 906 | 2,384,000 |
| 2013/11/07 | 930 | 942 | 927 | 927 | 1,355,000 |
| 2013/11/06 | 910 | 942 | 908 | 936 | 2,434,000 |
| 2013/11/05 | 936 | 937 | 889 | 917 | 6,097,000 |
| 2013/11/01 | 938 | 946 | 923 | 931 | 1,673,000 |
| 2013/10/31 | 935 | 949 | 931 | 934 | 1,370,000 |
| 2013/10/30 | 933 | 939 | 927 | 938 | 1,571,000 |
| 2013/10/29 | 913 | 935 | 912 | 927 | 1,646,000 |
| 2013/10/28 | 916 | 923 | 908 | 921 | 945,000 |
| 2013/10/25 | 924 | 925 | 906 | 906 | 1,332,000 |
| 2013/10/24 | 915 | 926 | 908 | 924 | 1,617,000 |
| 2013/10/23 | 950 | 950 | 918 | 918 | 2,006,000 |
| 2013/10/22 | 947 | 953 | 941 | 948 | 1,158,000 |
| 2013/10/21 | 935 | 948 | 935 | 947 | 1,406,000 |
| 2013/10/18 | 938 | 939 | 922 | 934 | 1,851,000 |
| 2013/10/17 | 942 | 944 | 930 | 938 | 1,729,000 |
| 2013/10/16 | 927 | 939 | 924 | 936 | 2,149,000 |
| 2013/10/15 | 920 | 931 | 918 | 924 | 2,086,000 |
| 2013/10/11 | 906 | 917 | 889 | 916 | 3,785,000 |
| 2013/10/10 | 861 | 906 | 861 | 880 | 6,251,000 |
| 2013/10/09 | 844 | 858 | 840 | 856 | 1,273,000 |
| 2013/10/08 | 833 | 856 | 832 | 850 | 1,850,000 |
| 2013/10/07 | 860 | 871 | 837 | 839 | 2,586,000 |
| 2013/10/04 | 860 | 868 | 855 | 860 | 2,217,000 |
| 2013/10/03 | 884 | 889 | 863 | 865 | 2,271,000 |
| 2013/10/02 | 909 | 923 | 882 | 884 | 2,545,000 |
| 2013/10/01 | 919 | 921 | 906 | 910 | 2,085,000 |
| 2013/09/30 | 928 | 929 | 913 | 919 | 1,605,000 |
| 2013/09/27 | 948 | 948 | 938 | 943 | 1,190,000 |
| 2013/09/26 | 934 | 947 | 914 | 947 | 1,583,000 |
| 2013/09/25 | 940 | 942 | 931 | 935 | 1,332,000 |
| 2013/09/24 | 935 | 945 | 932 | 942 | 1,384,000 |
| 2013/09/20 | 950 | 950 | 939 | 945 | 1,396,000 |
| 2013/09/19 | 931 | 942 | 922 | 942 | 1,419,000 |
| 2013/09/18 | 926 | 932 | 910 | 920 | 1,712,000 |
| 2013/09/17 | 933 | 941 | 910 | 911 | 1,708,000 |
| 2013/09/13 | 919 | 938 | 916 | 932 | 3,342,000 |
| 2013/09/12 | 935 | 937 | 922 | 925 | 1,044,000 |
| 2013/09/11 | 948 | 955 | 938 | 939 | 2,194,000 |
| 2013/09/10 | 920 | 943 | 917 | 941 | 3,430,000 |
| 2013/09/09 | 918 | 919 | 894 | 909 | 3,401,000 |
| 2013/09/06 | 904 | 906 | 880 | 884 | 1,872,000 |
| 2013/09/05 | 907 | 907 | 882 | 899 | 3,377,000 |
| 2013/09/04 | 890 | 912 | 890 | 911 | 1,752,000 |
| 2013/09/03 | 891 | 910 | 891 | 905 | 1,805,000 |
| 2013/09/02 | 869 | 887 | 866 | 884 | 1,111,000 |
| 2013/08/30 | 892 | 897 | 865 | 865 | 2,113,000 |
| 2013/08/29 | 875 | 889 | 873 | 887 | 1,554,000 |
| 2013/08/28 | 880 | 894 | 871 | 879 | 3,183,000 |
| 2013/08/27 | 924 | 926 | 894 | 896 | 4,482,000 |
| 2013/08/26 | 926 | 930 | 917 | 923 | 1,493,000 |
| 2013/08/23 | 910 | 929 | 908 | 920 | 2,326,000 |
| 2013/08/22 | 890 | 900 | 881 | 891 | 1,862,000 |
| 2013/08/21 | 903 | 905 | 890 | 899 | 2,692,000 |
| 2013/08/20 | 923 | 933 | 904 | 905 | 1,733,000 |
| 2013/08/19 | 925 | 934 | 921 | 929 | 1,320,000 |
| 2013/08/16 | 930 | 938 | 919 | 920 | 2,065,000 |
| 2013/08/15 | 949 | 953 | 941 | 943 | 1,616,000 |
| 2013/08/14 | 953 | 965 | 942 | 964 | 1,123,000 |
| 2013/08/13 | 938 | 949 | 934 | 949 | 857,000 |
| 2013/08/12 | 932 | 941 | 922 | 926 | 1,162,000 |
| 2013/08/09 | 955 | 959 | 930 | 935 | 2,042,000 |
| 2013/08/08 | 957 | 973 | 940 | 947 | 2,698,000 |
| 2013/08/07 | 990 | 999 | 962 | 963 | 2,115,000 |
| 2013/08/06 | 1,000 | 1,013 | 983 | 1,012 | 1,568,000 |
| 2013/08/05 | 1,021 | 1,022 | 1,002 | 1,005 | 1,391,000 |
| 2013/08/02 | 1,006 | 1,029 | 996 | 1,029 | 2,008,000 |
| 2013/08/01 | 966 | 990 | 965 | 988 | 1,691,000 |
| 2013/07/31 | 976 | 976 | 958 | 965 | 1,834,000 |
| 2013/07/30 | 961 | 994 | 959 | 979 | 2,183,000 |
| 2013/07/29 | 982 | 986 | 968 | 968 | 2,002,000 |
| 2013/07/26 | 1,015 | 1,018 | 987 | 990 | 2,753,000 |
| 2013/07/25 | 1,058 | 1,061 | 1,035 | 1,038 | 1,843,000 |
| 2013/07/24 | 1,063 | 1,066 | 1,051 | 1,058 | 1,201,000 |
| 2013/07/23 | 1,068 | 1,077 | 1,058 | 1,064 | 1,588,000 |
| 2013/07/22 | 1,090 | 1,090 | 1,058 | 1,074 | 1,827,000 |
| 2013/07/19 | 1,095 | 1,114 | 1,071 | 1,082 | 2,847,000 |
| 2013/07/18 | 1,084 | 1,093 | 1,073 | 1,091 | 1,592,000 |
| 2013/07/17 | 1,088 | 1,092 | 1,072 | 1,084 | 1,526,000 |
| 2013/07/16 | 1,107 | 1,113 | 1,097 | 1,102 | 1,531,000 |
| 2013/07/12 | 1,098 | 1,114 | 1,096 | 1,103 | 2,773,000 |
| 2013/07/11 | 1,078 | 1,103 | 1,074 | 1,101 | 2,166,000 |
| 2013/07/10 | 1,083 | 1,100 | 1,082 | 1,096 | 2,625,000 |
| 2013/07/09 | 1,058 | 1,083 | 1,052 | 1,081 | 2,347,000 |
| 2013/07/08 | 1,060 | 1,068 | 1,046 | 1,046 | 1,447,000 |
| 2013/07/05 | 1,041 | 1,055 | 1,041 | 1,051 | 1,089,000 |
| 2013/07/04 | 1,033 | 1,045 | 1,027 | 1,040 | 711,000 |
| 2013/07/03 | 1,044 | 1,044 | 1,025 | 1,040 | 1,361,000 |
| 2013/07/02 | 1,028 | 1,040 | 1,017 | 1,040 | 1,935,000 |
| 2013/07/01 | 990 | 1,014 | 976 | 1,014 | 1,964,000 |
| 2013/06/28 | 965 | 1,008 | 961 | 1,005 | 2,436,000 |
| 2013/06/27 | 935 | 963 | 927 | 960 | 1,561,000 |
| 2013/06/26 | 954 | 964 | 925 | 933 | 2,086,000 |
| 2013/06/25 | 942 | 952 | 915 | 933 | 2,089,000 |
| 2013/06/24 | 969 | 969 | 945 | 950 | 1,388,000 |
| 2013/06/21 | 935 | 955 | 915 | 949 | 3,693,000 |
| 2013/06/20 | 946 | 954 | 922 | 946 | 2,073,000 |
| 2013/06/19 | 963 | 972 | 948 | 969 | 1,926,000 |
| 2013/06/18 | 948 | 958 | 938 | 948 | 2,219,000 |
| 2013/06/17 | 899 | 948 | 898 | 946 | 2,623,000 |
| 2013/06/14 | 897 | 931 | 897 | 912 | 5,043,000 |
| 2013/06/13 | 910 | 917 | 878 | 881 | 3,577,000 |
| 2013/06/12 | 916 | 947 | 903 | 934 | 2,321,000 |
| 2013/06/11 | 965 | 969 | 919 | 931 | 2,871,000 |
| 2013/06/10 | 960 | 970 | 946 | 964 | 2,547,000 |
| 2013/06/07 | 915 | 946 | 898 | 930 | 4,087,000 |
| 2013/06/06 | 910 | 959 | 910 | 920 | 4,171,000 |
| 2013/06/05 | 944 | 993 | 918 | 918 | 4,198,000 |
| 2013/06/04 | 911 | 948 | 906 | 943 | 3,651,000 |
| 2013/06/03 | 947 | 949 | 910 | 911 | 3,006,000 |
| 2013/05/31 | 970 | 986 | 953 | 958 | 2,686,000 |
| 2013/05/30 | 980 | 1,002 | 944 | 948 | 4,364,000 |
| 2013/05/29 | 1,007 | 1,039 | 987 | 1,003 | 3,806,000 |
| 2013/05/28 | 988 | 997 | 958 | 992 | 4,674,000 |
| 2013/05/27 | 995 | 1,023 | 980 | 990 | 4,059,000 |
| 2013/05/24 | 1,000 | 1,050 | 978 | 1,012 | 5,246,000 |
| 2013/05/23 | 1,080 | 1,092 | 977 | 977 | 4,352,000 |
| 2013/05/22 | 1,057 | 1,082 | 1,052 | 1,077 | 1,798,000 |
| 2013/05/21 | 1,060 | 1,063 | 1,045 | 1,057 | 1,776,000 |
| 2013/05/20 | 1,087 | 1,087 | 1,061 | 1,066 | 2,118,000 |
| 2013/05/17 | 1,029 | 1,083 | 1,029 | 1,076 | 2,889,000 |
| 2013/05/16 | 1,092 | 1,092 | 1,038 | 1,055 | 3,643,000 |
| 2013/05/15 | 1,069 | 1,094 | 1,059 | 1,092 | 4,041,000 |
| 2013/05/14 | 1,089 | 1,090 | 1,020 | 1,027 | 6,713,000 |
| 2013/05/13 | 1,146 | 1,154 | 1,090 | 1,097 | 4,068,000 |
| 2013/05/10 | 1,173 | 1,174 | 1,142 | 1,145 | 3,438,000 |
| 2013/05/09 | 1,162 | 1,176 | 1,142 | 1,144 | 2,021,000 |
| 2013/05/08 | 1,171 | 1,183 | 1,158 | 1,162 | 2,574,000 |
| 2013/05/07 | 1,148 | 1,167 | 1,137 | 1,163 | 2,942,000 |
| 2013/05/02 | 1,131 | 1,135 | 1,111 | 1,118 | 1,614,000 |
| 2013/05/01 | 1,155 | 1,155 | 1,136 | 1,141 | 1,585,000 |
| 2013/04/30 | 1,155 | 1,159 | 1,145 | 1,150 | 1,741,000 |
| 2013/04/26 | 1,160 | 1,160 | 1,139 | 1,140 | 1,828,000 |
| 2013/04/25 | 1,144 | 1,170 | 1,130 | 1,160 | 2,461,000 |
| 2013/04/24 | 1,178 | 1,178 | 1,142 | 1,153 | 2,328,000 |
| 2013/04/23 | 1,171 | 1,178 | 1,153 | 1,158 | 2,331,000 |
| 2013/04/22 | 1,140 | 1,177 | 1,132 | 1,158 | 4,376,000 |
| 2013/04/19 | 1,117 | 1,126 | 1,100 | 1,117 | 2,136,000 |
| 2013/04/18 | 1,116 | 1,136 | 1,094 | 1,106 | 3,846,000 |
| 2013/04/17 | 1,090 | 1,126 | 1,086 | 1,120 | 3,222,000 |
| 2013/04/16 | 1,062 | 1,094 | 1,042 | 1,080 | 4,275,000 |
| 2013/04/15 | 1,079 | 1,108 | 1,067 | 1,084 | 3,286,000 |
| 2013/04/12 | 1,112 | 1,112 | 1,081 | 1,084 | 4,189,000 |
| 2013/04/11 | 1,086 | 1,116 | 1,081 | 1,113 | 5,388,000 |
| 2013/04/10 | 1,065 | 1,109 | 1,049 | 1,084 | 5,803,000 |
| 2013/04/09 | 1,118 | 1,130 | 1,050 | 1,062 | 5,169,000 |
| 2013/04/08 | 1,092 | 1,110 | 1,050 | 1,099 | 5,934,000 |
| 2013/04/05 | 980 | 1,019 | 975 | 1,002 | 6,253,000 |
| 2013/04/04 | 910 | 951 | 889 | 950 | 3,139,000 |
| 2013/04/03 | 935 | 957 | 915 | 925 | 3,378,000 |
| 2013/04/02 | 890 | 944 | 862 | 924 | 4,266,000 |
| 2013/04/01 | 925 | 930 | 903 | 903 | 2,485,000 |
| 2013/03/29 | 930 | 936 | 910 | 936 | 2,797,000 |
| 2013/03/28 | 948 | 955 | 923 | 930 | 3,762,000 |
| 2013/03/27 | 970 | 975 | 948 | 952 | 2,784,000 |
| 2013/03/26 | 967 | 985 | 955 | 965 | 3,290,000 |
| 2013/03/25 | 938 | 985 | 938 | 970 | 6,016,000 |
| 2013/03/22 | 890 | 916 | 880 | 902 | 3,755,000 |
| 2013/03/21 | 887 | 894 | 882 | 889 | 3,267,000 |
| 2013/03/19 | 865 | 876 | 862 | 865 | 2,035,000 |
| 2013/03/18 | 870 | 871 | 847 | 847 | 2,499,000 |
| 2013/03/15 | 850 | 874 | 850 | 872 | 2,844,000 |
| 2013/03/14 | 843 | 846 | 827 | 846 | 2,693,000 |
| 2013/03/13 | 829 | 847 | 827 | 845 | 3,979,000 |
| 2013/03/12 | 840 | 844 | 826 | 827 | 2,836,000 |
| 2013/03/11 | 815 | 827 | 807 | 827 | 2,742,000 |
| 2013/03/08 | 790 | 805 | 788 | 800 | 5,362,000 |
| 2013/03/07 | 800 | 803 | 779 | 781 | 2,424,000 |
| 2013/03/06 | 780 | 789 | 775 | 786 | 1,930,000 |
| 2013/03/05 | 775 | 792 | 762 | 765 | 3,467,000 |
| 2013/03/04 | 751 | 765 | 751 | 759 | 2,407,000 |
| 2013/03/01 | 722 | 745 | 712 | 745 | 1,629,000 |
| 2013/02/28 | 720 | 732 | 714 | 726 | 1,666,000 |
| 2013/02/27 | 717 | 717 | 703 | 708 | 1,140,000 |
| 2013/02/26 | 714 | 723 | 711 | 715 | 2,347,000 |
| 2013/02/25 | 736 | 747 | 735 | 742 | 2,121,000 |
| 2013/02/22 | 714 | 726 | 711 | 721 | 1,674,000 |
| 2013/02/21 | 724 | 732 | 712 | 714 | 1,853,000 |
| 2013/02/20 | 729 | 733 | 723 | 730 | 953,000 |
| 2013/02/19 | 717 | 726 | 715 | 719 | 1,099,000 |
| 2013/02/18 | 696 | 724 | 690 | 723 | 1,391,000 |
| 2013/02/15 | 697 | 705 | 690 | 694 | 2,022,000 |
| 2013/02/14 | 708 | 708 | 695 | 704 | 1,561,000 |
| 2013/02/13 | 692 | 709 | 692 | 707 | 2,804,000 |
| 2013/02/12 | 674 | 693 | 674 | 687 | 2,044,000 |
| 2013/02/08 | 667 | 675 | 658 | 659 | 2,405,000 |
| 2013/02/07 | 678 | 681 | 672 | 677 | 1,315,000 |
| 2013/02/06 | 669 | 684 | 668 | 682 | 1,730,000 |
| 2013/02/05 | 664 | 667 | 659 | 659 | 1,336,000 |
| 2013/02/04 | 669 | 675 | 667 | 673 | 725,000 |
| 2013/02/01 | 672 | 678 | 668 | 669 | 1,312,000 |
| 2013/01/31 | 666 | 675 | 663 | 673 | 1,612,000 |
| 2013/01/30 | 663 | 676 | 661 | 676 | 1,496,000 |
| 2013/01/29 | 665 | 667 | 656 | 660 | 1,219,000 |
| 2013/01/28 | 674 | 675 | 667 | 671 | 1,114,000 |
| 2013/01/25 | 667 | 668 | 657 | 664 | 1,542,000 |
| 2013/01/24 | 639 | 656 | 638 | 654 | 1,440,000 |
| 2013/01/23 | 659 | 662 | 642 | 642 | 2,329,000 |
| 2013/01/22 | 676 | 679 | 663 | 669 | 1,820,000 |
| 2013/01/21 | 680 | 682 | 670 | 675 | 1,957,000 |
| 2013/01/18 | 655 | 672 | 655 | 671 | 2,512,000 |
| 2013/01/17 | 647 | 652 | 635 | 643 | 3,003,000 |
| 2013/01/16 | 650 | 653 | 639 | 641 | 2,568,000 |
| 2013/01/15 | 629 | 656 | 629 | 651 | 3,768,000 |
| 2013/01/11 | 622 | 628 | 621 | 626 | 1,975,000 |
| 2013/01/10 | 618 | 624 | 615 | 620 | 1,206,000 |
| 2013/01/09 | 609 | 619 | 609 | 618 | 1,067,000 |
| 2013/01/08 | 609 | 619 | 607 | 613 | 1,666,000 |
| 2013/01/07 | 620 | 622 | 608 | 609 | 1,501,000 |
| 2013/01/04 | 624 | 626 | 611 | 614 | 2,040,000 |