高島(8007)の株価時系列情報
高島(8007)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 |
---|---|---|---|---|---|
1983/12/28 | 169 | 170 | 167 | 167 | 59,753 |
1983/12/27 | 167 | 168 | 167 | 168 | 28,881 |
1983/12/26 | 168 | 171 | 167 | 171 | 50,790 |
1983/12/24 | 171 | 171 | 168 | 169 | 3,984 |
1983/12/23 | 168 | 171 | 167 | 167 | 59,753 |
1983/12/22 | 170 | 170 | 169 | 170 | 55,770 |
1983/12/21 | 170 | 171 | 170 | 170 | 32,864 |
1983/12/20 | 167 | 171 | 167 | 168 | 39,836 |
1983/12/19 | 167 | 167 | 166 | 167 | 28,881 |
1983/12/17 | 167 | 168 | 167 | 168 | 12,947 |
1983/12/16 | 168 | 171 | 168 | 169 | 25,893 |
1983/12/15 | 171 | 172 | 166 | 167 | 80,667 |
1983/12/14 | 171 | 172 | 169 | 172 | 30,873 |
1983/12/13 | 168 | 172 | 167 | 172 | 151,375 |
1983/12/12 | 168 | 169 | 168 | 169 | 32,864 |
1983/12/09 | 169 | 172 | 169 | 169 | 36,848 |
1983/12/08 | 168 | 168 | 167 | 168 | 26,889 |
1983/12/07 | 169 | 169 | 169 | 169 | 2,988 |
1983/12/06 | 168 | 172 | 167 | 167 | 54,774 |
1983/12/05 | 169 | 171 | 168 | 169 | 40,831 |
1983/12/02 | 171 | 171 | 169 | 169 | 41,827 |
1983/12/01 | 172 | 173 | 170 | 171 | 29,877 |
1983/11/30 | 172 | 175 | 172 | 175 | 6,971 |
1983/11/29 | 175 | 175 | 172 | 172 | 27,885 |
1983/11/28 | 172 | 174 | 172 | 174 | 17,926 |
1983/11/26 | 174 | 174 | 171 | 171 | 88,634 |
1983/11/25 | 177 | 177 | 174 | 174 | 99,589 |
1983/11/24 | 182 | 182 | 176 | 176 | 74,692 |
1983/11/22 | 182 | 186 | 182 | 182 | 32,864 |
1983/11/21 | 184 | 186 | 182 | 184 | 97,597 |
1983/11/19 | 184 | 184 | 181 | 182 | 36,848 |
1983/11/18 | 180 | 187 | 180 | 181 | 129,466 |
1983/11/17 | 187 | 191 | 186 | 187 | 188,223 |
1983/11/16 | 184 | 195 | 182 | 189 | 597,533 |
1983/11/15 | 180 | 181 | 175 | 180 | 444,166 |
1983/11/14 | 180 | 181 | 177 | 180 | 162,330 |
1983/11/11 | 182 | 182 | 177 | 177 | 88,634 |
1983/11/10 | 185 | 186 | 179 | 179 | 153,367 |
1983/11/09 | 167 | 168 | 166 | 166 | 488,981 |
1983/11/08 | 169 | 170 | 166 | 166 | 54,774 |
1983/11/07 | 171 | 171 | 170 | 170 | 45,811 |
1983/11/05 | 171 | 172 | 171 | 171 | 40,831 |
1983/11/04 | 172 | 172 | 171 | 171 | 34,856 |
1983/11/02 | 172 | 172 | 172 | 172 | 37,844 |
1983/11/01 | 172 | 173 | 171 | 172 | 31,868 |
1983/10/31 | 172 | 172 | 171 | 171 | 20,914 |
1983/10/29 | 173 | 176 | 171 | 171 | 47,803 |
1983/10/28 | 179 | 179 | 172 | 172 | 30,873 |
1983/10/27 | 174 | 175 | 174 | 175 | 20,914 |
1983/10/26 | 180 | 181 | 174 | 174 | 51,786 |
1983/10/25 | 177 | 181 | 176 | 181 | 45,811 |
1983/10/24 | 179 | 180 | 176 | 177 | 62,741 |
1983/10/22 | 182 | 182 | 179 | 179 | 39,836 |
1983/10/21 | 188 | 188 | 182 | 182 | 156,355 |
1983/10/20 | 179 | 184 | 179 | 180 | 157,350 |
1983/10/19 | 173 | 177 | 173 | 177 | 71,704 |
1983/10/18 | 173 | 174 | 171 | 172 | 76,683 |
1983/10/17 | 174 | 174 | 171 | 173 | 56,766 |
1983/10/15 | 172 | 173 | 172 | 173 | 29,877 |
1983/10/14 | 168 | 173 | 168 | 169 | 37,844 |
1983/10/13 | 169 | 169 | 168 | 168 | 16,930 |
1983/10/12 | 164 | 169 | 164 | 169 | 20,914 |
1983/10/11 | 166 | 168 | 164 | 164 | 29,877 |
1983/10/07 | 172 | 173 | 169 | 169 | 24,897 |
1983/10/06 | 169 | 172 | 165 | 172 | 33,860 |
1983/10/05 | 166 | 167 | 166 | 166 | 41,827 |
1983/10/04 | 165 | 169 | 165 | 165 | 20,914 |
1983/10/03 | 165 | 165 | 164 | 164 | 44,815 |
1983/09/30 | 166 | 166 | 164 | 164 | 17,926 |
1983/09/29 | 171 | 171 | 164 | 166 | 35,852 |
1983/09/28 | 172 | 172 | 167 | 169 | 18,922 |
1983/09/26 | 165 | 166 | 163 | 163 | 81,663 |
1983/09/24 | 168 | 172 | 166 | 172 | 28,881 |
1983/09/22 | 164 | 166 | 164 | 166 | 26,889 |
1983/09/21 | 164 | 164 | 163 | 163 | 24,897 |
1983/09/20 | 164 | 166 | 163 | 163 | 42,823 |
1983/09/19 | 166 | 166 | 165 | 166 | 62,741 |
1983/09/17 | 168 | 168 | 168 | 168 | 13,942 |
1983/09/16 | 169 | 169 | 166 | 166 | 45,811 |
1983/09/14 | 169 | 170 | 168 | 169 | 30,873 |
1983/09/13 | 170 | 170 | 169 | 169 | 23,901 |
1983/09/12 | 172 | 172 | 170 | 171 | 49,794 |
1983/09/09 | 170 | 171 | 170 | 171 | 193,202 |
1983/09/08 | 171 | 172 | 170 | 172 | 28,881 |
1983/09/07 | 172 | 172 | 170 | 170 | 28,881 |
1983/09/06 | 171 | 172 | 171 | 171 | 50,790 |
1983/09/05 | 172 | 172 | 171 | 172 | 7,967 |
1983/09/03 | 171 | 172 | 171 | 171 | 45,811 |
1983/09/02 | 172 | 172 | 172 | 172 | 33,860 |
1983/09/01 | 175 | 176 | 172 | 172 | 61,745 |
1983/08/31 | 173 | 174 | 172 | 173 | 50,790 |
1983/08/30 | 174 | 175 | 173 | 173 | 34,856 |
1983/08/29 | 176 | 176 | 173 | 175 | 49,794 |
1983/08/27 | 176 | 176 | 176 | 176 | 16,930 |
1983/08/26 | 174 | 179 | 174 | 176 | 20,914 |
1983/08/25 | 173 | 181 | 172 | 173 | 33,860 |
1983/08/24 | 177 | 177 | 172 | 172 | 27,885 |
1983/08/23 | 179 | 179 | 172 | 172 | 31,868 |
1983/08/22 | 174 | 174 | 174 | 174 | 17,926 |
1983/08/20 | 173 | 174 | 173 | 174 | 10,955 |
1983/08/19 | 175 | 175 | 171 | 172 | 83,655 |
1983/08/18 | 179 | 183 | 176 | 177 | 44,815 |
1983/08/17 | 189 | 189 | 183 | 184 | 175,276 |
1983/08/16 | 180 | 180 | 176 | 179 | 41,827 |
1983/08/15 | 180 | 180 | 169 | 176 | 110,544 |
1983/08/12 | 186 | 189 | 180 | 180 | 173,285 |
1983/08/11 | 193 | 193 | 182 | 182 | 205,153 |
1983/08/10 | 206 | 206 | 181 | 194 | 723,015 |
1983/08/09 | 198 | 210 | 190 | 201 | 2,341,335 |
1983/08/08 | 193 | 201 | 193 | 198 | 619,443 |
1983/08/06 | 187 | 193 | 187 | 191 | 348,561 |
1983/08/05 | 198 | 199 | 181 | 190 | 456,117 |
1983/08/04 | 198 | 203 | 193 | 196 | 1,515,743 |
1983/08/03 | 186 | 200 | 183 | 193 | 1,700,978 |
1983/08/02 | 166 | 183 | 166 | 181 | 277,853 |
1983/08/01 | 167 | 167 | 166 | 166 | 3,984 |
1983/07/30 | 168 | 168 | 164 | 164 | 17,926 |
1983/07/29 | 171 | 172 | 168 | 168 | 62,741 |
1983/07/28 | 171 | 171 | 170 | 170 | 57,762 |
1983/07/27 | 171 | 175 | 171 | 171 | 72,700 |
1983/07/26 | 178 | 178 | 170 | 170 | 168,305 |
1983/07/25 | 168 | 182 | 168 | 176 | 267,894 |
1983/07/23 | 166 | 183 | 166 | 178 | 297,771 |
1983/07/22 | 162 | 166 | 162 | 166 | 11,951 |
1983/07/21 | 163 | 163 | 161 | 161 | 42,823 |
1983/07/20 | 163 | 164 | 162 | 162 | 28,881 |
1983/07/19 | 163 | 163 | 162 | 162 | 9,959 |
1983/07/18 | 164 | 164 | 160 | 161 | 26,889 |
1983/07/15 | 161 | 167 | 161 | 167 | 69,712 |
1983/07/14 | 161 | 161 | 157 | 157 | 11,951 |
1983/07/13 | 163 | 163 | 163 | 163 | 3,984 |
1983/07/12 | 164 | 164 | 161 | 164 | 8,963 |
1983/07/11 | 164 | 164 | 164 | 164 | 1,992 |
1983/07/09 | 163 | 163 | 163 | 163 | 8,963 |
1983/07/08 | 161 | 163 | 161 | 163 | 14,938 |
1983/07/07 | 157 | 161 | 156 | 161 | 32,864 |
1983/07/05 | 157 | 157 | 156 | 156 | 9,959 |
1983/07/04 | 156 | 157 | 155 | 157 | 23,901 |
1983/07/02 | 154 | 156 | 154 | 156 | 39,836 |
1983/07/01 | 155 | 155 | 154 | 154 | 53,778 |
1983/06/30 | 155 | 156 | 155 | 156 | 71,704 |
1983/06/29 | 155 | 155 | 154 | 154 | 27,885 |
1983/06/28 | 156 | 157 | 155 | 156 | 53,778 |
1983/06/27 | 156 | 156 | 156 | 156 | 38,840 |
1983/06/25 | 156 | 156 | 155 | 155 | 19,918 |
1983/06/24 | 157 | 157 | 156 | 156 | 55,770 |
1983/06/23 | 157 | 158 | 157 | 157 | 26,889 |
1983/06/22 | 159 | 159 | 157 | 157 | 50,790 |
1983/06/21 | 160 | 160 | 158 | 159 | 85,646 |
1983/06/20 | 161 | 162 | 158 | 158 | 117,515 |
1983/06/17 | 164 | 164 | 162 | 162 | 52,782 |
1983/06/16 | 166 | 166 | 164 | 164 | 31,868 |
1983/06/15 | 164 | 166 | 164 | 164 | 30,873 |
1983/06/14 | 168 | 168 | 164 | 164 | 34,856 |
1983/06/13 | 163 | 166 | 162 | 166 | 16,930 |
1983/06/11 | 162 | 163 | 162 | 163 | 14,938 |
1983/06/10 | 165 | 165 | 161 | 162 | 39,836 |
1983/06/09 | 164 | 164 | 161 | 164 | 79,671 |
1983/06/08 | 164 | 166 | 163 | 164 | 15,934 |
1983/06/07 | 166 | 166 | 162 | 162 | 37,844 |
1983/06/06 | 167 | 168 | 163 | 166 | 47,803 |
1983/06/04 | 163 | 168 | 162 | 166 | 43,819 |
1983/06/03 | 166 | 167 | 160 | 161 | 229,054 |
1983/06/02 | 167 | 171 | 167 | 168 | 49,794 |
1983/06/01 | 173 | 176 | 171 | 171 | 60,749 |
1983/05/31 | 173 | 174 | 171 | 173 | 98,593 |
1983/05/30 | 181 | 182 | 177 | 177 | 209,137 |
1983/05/28 | 190 | 190 | 181 | 186 | 257,935 |
1983/05/27 | 189 | 198 | 186 | 191 | 1,087,511 |
1983/05/26 | 181 | 194 | 181 | 191 | 1,384,285 |
1983/05/25 | 167 | 188 | 166 | 186 | 922,193 |
1983/05/24 | 169 | 169 | 162 | 166 | 21,910 |
1983/05/23 | 167 | 168 | 165 | 166 | 62,741 |
1983/05/20 | 171 | 173 | 169 | 170 | 128,470 |
1983/05/19 | 170 | 173 | 168 | 173 | 58,757 |
1983/05/18 | 172 | 175 | 167 | 167 | 121,498 |
1983/05/17 | 167 | 176 | 167 | 176 | 380,430 |
1983/05/16 | 170 | 171 | 167 | 167 | 100,585 |
1983/05/14 | 167 | 173 | 167 | 170 | 251,960 |
1983/05/13 | 162 | 168 | 162 | 167 | 157,350 |
1983/05/12 | 161 | 163 | 161 | 162 | 5,975 |
1983/05/11 | 159 | 165 | 157 | 165 | 71,704 |
1983/05/10 | 160 | 161 | 159 | 159 | 41,827 |
1983/05/09 | 159 | 160 | 159 | 160 | 33,860 |
1983/05/07 | 156 | 159 | 156 | 159 | 12,947 |
1983/05/06 | 161 | 161 | 159 | 161 | 19,918 |
1983/05/04 | 161 | 161 | 158 | 161 | 33,860 |
1983/05/02 | 162 | 162 | 161 | 161 | 46,807 |
1983/04/30 | 162 | 162 | 162 | 162 | 23,901 |
1983/04/28 | 163 | 163 | 161 | 162 | 46,807 |
1983/04/27 | 163 | 164 | 163 | 163 | 51,786 |
1983/04/26 | 158 | 163 | 158 | 161 | 89,630 |
1983/04/25 | 157 | 159 | 156 | 158 | 58,757 |
1983/04/23 | 157 | 157 | 156 | 156 | 25,893 |
1983/04/22 | 157 | 157 | 156 | 157 | 17,926 |
1983/04/21 | 157 | 157 | 157 | 157 | 8,963 |
1983/04/20 | 158 | 158 | 157 | 158 | 17,926 |
1983/04/19 | 159 | 160 | 158 | 158 | 35,852 |
1983/04/18 | 154 | 158 | 153 | 158 | 57,762 |
1983/04/15 | 154 | 154 | 153 | 153 | 11,951 |
1983/04/14 | 154 | 154 | 153 | 153 | 14,938 |
1983/04/13 | 155 | 155 | 154 | 154 | 17,926 |
1983/04/12 | 156 | 156 | 154 | 154 | 10,955 |
1983/04/11 | 156 | 156 | 156 | 156 | 7,967 |
1983/04/09 | 156 | 156 | 154 | 156 | 12,947 |
1983/04/08 | 155 | 156 | 153 | 153 | 27,885 |
1983/04/07 | 155 | 157 | 155 | 156 | 25,893 |
1983/04/06 | 156 | 156 | 155 | 155 | 7,967 |
1983/04/05 | 156 | 156 | 156 | 156 | 22,905 |
1983/04/04 | 153 | 155 | 153 | 155 | 27,885 |
1983/04/02 | 152 | 153 | 152 | 152 | 8,963 |
1983/04/01 | 152 | 152 | 151 | 151 | 26,889 |
1983/03/31 | 153 | 153 | 152 | 152 | 8,963 |
1983/03/29 | 152 | 153 | 152 | 153 | 14,938 |
1983/03/28 | 152 | 152 | 151 | 152 | 4,979 |
1983/03/26 | 151 | 153 | 151 | 153 | 9,959 |
1983/03/25 | 152 | 152 | 151 | 151 | 15,934 |
1983/03/24 | 153 | 154 | 152 | 152 | 41,827 |
1983/03/23 | 152 | 152 | 152 | 152 | 11,951 |
1983/03/22 | 153 | 153 | 152 | 152 | 3,984 |
1983/03/18 | 152 | 152 | 152 | 152 | 7,967 |
1983/03/17 | 153 | 154 | 152 | 152 | 16,930 |
1983/03/16 | 153 | 153 | 152 | 152 | 23,901 |
1983/03/15 | 152 | 152 | 152 | 152 | 10,955 |
1983/03/14 | 153 | 153 | 153 | 153 | 4,979 |
1983/03/12 | 153 | 154 | 152 | 154 | 8,963 |
1983/03/10 | 155 | 156 | 153 | 156 | 35,852 |
1983/03/09 | 154 | 154 | 153 | 154 | 3,984 |
1983/03/08 | 153 | 153 | 153 | 153 | 6,971 |
1983/03/04 | 155 | 156 | 154 | 156 | 10,955 |
1983/03/03 | 154 | 155 | 154 | 155 | 15,934 |
1983/03/02 | 154 | 154 | 154 | 154 | 9,959 |
1983/03/01 | 155 | 155 | 153 | 153 | 15,934 |
1983/02/28 | 155 | 155 | 154 | 154 | 10,955 |
1983/02/26 | 153 | 156 | 153 | 156 | 4,979 |
1983/02/25 | 153 | 153 | 153 | 153 | 8,963 |
1983/02/24 | 152 | 153 | 151 | 153 | 22,905 |
1983/02/23 | 152 | 152 | 151 | 151 | 8,963 |
1983/02/22 | 152 | 152 | 152 | 152 | 10,955 |
1983/02/18 | 152 | 157 | 151 | 152 | 28,881 |
1983/02/17 | 151 | 153 | 151 | 152 | 14,938 |
1983/02/16 | 151 | 151 | 151 | 151 | 16,930 |
1983/02/15 | 151 | 151 | 151 | 151 | 13,942 |
1983/02/14 | 151 | 151 | 151 | 151 | 12,947 |
1983/02/12 | 150 | 150 | 150 | 150 | 18,922 |
1983/02/10 | 151 | 151 | 150 | 150 | 42,823 |
1983/02/09 | 152 | 152 | 152 | 152 | 7,967 |
1983/02/08 | 152 | 156 | 152 | 152 | 10,955 |
1983/02/07 | 152 | 152 | 152 | 152 | 5,975 |
1983/02/05 | 152 | 152 | 151 | 151 | 10,955 |
1983/02/04 | 156 | 157 | 154 | 154 | 26,889 |
1983/02/03 | 157 | 162 | 156 | 156 | 124,486 |
1983/02/02 | 149 | 150 | 149 | 150 | 41,827 |
1983/02/01 | 149 | 150 | 147 | 148 | 40,831 |
1983/01/31 | 149 | 149 | 149 | 149 | 5,975 |
1983/01/28 | 149 | 149 | 148 | 148 | 4,979 |
1983/01/27 | 147 | 150 | 147 | 150 | 17,926 |
1983/01/26 | 148 | 148 | 148 | 148 | 10,955 |
1983/01/25 | 151 | 151 | 151 | 151 | 3,984 |
1983/01/24 | 151 | 151 | 151 | 151 | 9,959 |
1983/01/22 | 150 | 150 | 148 | 148 | 5,975 |
1983/01/19 | 149 | 151 | 149 | 151 | 28,881 |
1983/01/18 | 149 | 149 | 149 | 149 | 39,836 |
1983/01/17 | 150 | 150 | 150 | 150 | 5,975 |
1983/01/14 | 151 | 152 | 151 | 151 | 18,922 |
1983/01/13 | 152 | 153 | 151 | 151 | 21,910 |
1983/01/12 | 153 | 153 | 152 | 152 | 53,778 |
1983/01/11 | 154 | 154 | 153 | 153 | 8,963 |
1983/01/10 | 153 | 153 | 153 | 153 | 18,922 |
1983/01/08 | 153 | 153 | 152 | 153 | 10,955 |
1983/01/07 | 154 | 154 | 153 | 154 | 19,918 |
1983/01/06 | 150 | 153 | 150 | 153 | 60,749 |
1983/01/05 | 149 | 149 | 148 | 149 | 23,901 |
1983/01/04 | 148 | 148 | 148 | 148 | 5,975 |