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 |
|---|---|---|---|---|---|
| 1991/12/30 | 561 | 561 | 561 | 561 | 3,000 |
| 1991/12/27 | 580 | 580 | 555 | 558 | 9,000 |
| 1991/12/26 | 566 | 580 | 560 | 580 | 24,000 |
| 1991/12/25 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/12/24 | 600 | 600 | 560 | 560 | 39,000 |
| 1991/12/20 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/12/19 | 590 | 590 | 580 | 580 | 7,000 |
| 1991/12/18 | 619 | 619 | 594 | 595 | 31,000 |
| 1991/12/17 | 610 | 610 | 610 | 610 | 36,000 |
| 1991/12/16 | 590 | 624 | 590 | 623 | 33,000 |
| 1991/12/13 | 570 | 590 | 560 | 560 | 47,000 |
| 1991/12/12 | 561 | 561 | 555 | 560 | 16,000 |
| 1991/12/11 | 565 | 565 | 555 | 561 | 14,000 |
| 1991/12/10 | 570 | 570 | 565 | 565 | 10,000 |
| 1991/12/09 | 585 | 585 | 585 | 585 | 2,000 |
| 1991/12/06 | 580 | 580 | 575 | 575 | 8,000 |
| 1991/12/05 | 595 | 595 | 580 | 580 | 11,000 |
| 1991/12/04 | 571 | 585 | 571 | 585 | 20,000 |
| 1991/12/03 | 556 | 570 | 556 | 569 | 21,000 |
| 1991/12/02 | 570 | 570 | 565 | 565 | 16,000 |
| 1991/11/29 | 600 | 600 | 585 | 585 | 8,000 |
| 1991/11/28 | 605 | 605 | 600 | 605 | 14,000 |
| 1991/11/27 | 611 | 611 | 605 | 605 | 23,000 |
| 1991/11/26 | 610 | 610 | 605 | 606 | 11,000 |
| 1991/11/25 | 600 | 620 | 600 | 610 | 19,000 |
| 1991/11/22 | 650 | 650 | 605 | 605 | 24,000 |
| 1991/11/21 | 640 | 640 | 636 | 640 | 19,000 |
| 1991/11/20 | 640 | 645 | 640 | 640 | 27,000 |
| 1991/11/19 | 655 | 670 | 647 | 648 | 35,000 |
| 1991/11/18 | 655 | 660 | 647 | 647 | 72,000 |
| 1991/11/15 | 699 | 700 | 675 | 675 | 74,000 |
| 1991/11/14 | 685 | 695 | 671 | 685 | 27,000 |
| 1991/11/13 | 710 | 710 | 690 | 695 | 112,000 |
| 1991/11/12 | 699 | 718 | 697 | 701 | 238,000 |
| 1991/11/11 | 670 | 690 | 670 | 689 | 122,000 |
| 1991/11/08 | 651 | 660 | 650 | 660 | 109,000 |
| 1991/11/07 | 660 | 660 | 650 | 650 | 32,000 |
| 1991/11/06 | 670 | 670 | 660 | 660 | 14,000 |
| 1991/11/05 | 664 | 674 | 664 | 670 | 39,000 |
| 1991/11/01 | 663 | 663 | 656 | 656 | 19,000 |
| 1991/10/31 | 660 | 670 | 660 | 660 | 11,000 |
| 1991/10/30 | 675 | 675 | 656 | 656 | 17,000 |
| 1991/10/29 | 661 | 675 | 661 | 675 | 34,000 |
| 1991/10/28 | 670 | 670 | 656 | 657 | 23,000 |
| 1991/10/25 | 670 | 675 | 670 | 670 | 36,000 |
| 1991/10/24 | 655 | 670 | 655 | 670 | 31,000 |
| 1991/10/23 | 665 | 675 | 655 | 655 | 21,000 |
| 1991/10/22 | 680 | 690 | 675 | 675 | 35,000 |
| 1991/10/21 | 680 | 690 | 680 | 690 | 22,000 |
| 1991/10/18 | 643 | 660 | 643 | 660 | 20,000 |
| 1991/10/17 | 647 | 647 | 640 | 643 | 14,000 |
| 1991/10/16 | 661 | 662 | 657 | 657 | 34,000 |
| 1991/10/15 | 641 | 669 | 641 | 661 | 46,000 |
| 1991/10/14 | 660 | 660 | 631 | 631 | 11,000 |
| 1991/10/11 | 680 | 680 | 660 | 660 | 20,000 |
| 1991/10/09 | 670 | 680 | 666 | 675 | 40,000 |
| 1991/10/08 | 706 | 706 | 680 | 680 | 196,000 |
| 1991/10/07 | 639 | 675 | 639 | 675 | 109,000 |
| 1991/10/04 | 630 | 630 | 626 | 629 | 36,000 |
| 1991/10/03 | 616 | 630 | 615 | 625 | 26,000 |
| 1991/10/02 | 630 | 634 | 609 | 609 | 38,000 |
| 1991/10/01 | 625 | 630 | 610 | 630 | 26,000 |
| 1991/09/30 | 630 | 630 | 625 | 625 | 17,000 |
| 1991/09/27 | 621 | 630 | 616 | 625 | 18,000 |
| 1991/09/26 | 615 | 620 | 610 | 615 | 35,000 |
| 1991/09/25 | 591 | 611 | 591 | 610 | 48,000 |
| 1991/09/24 | 603 | 605 | 590 | 590 | 63,000 |
| 1991/09/20 | 620 | 620 | 600 | 600 | 16,000 |
| 1991/09/19 | 625 | 630 | 621 | 621 | 29,000 |
| 1991/09/18 | 650 | 650 | 620 | 630 | 30,000 |
| 1991/09/17 | 660 | 662 | 650 | 650 | 69,000 |
| 1991/09/13 | 650 | 650 | 631 | 634 | 40,000 |
| 1991/09/12 | 626 | 655 | 618 | 649 | 92,000 |
| 1991/09/11 | 607 | 619 | 606 | 619 | 423,000 |
| 1991/09/10 | 621 | 630 | 611 | 611 | 50,000 |
| 1991/09/09 | 618 | 618 | 611 | 614 | 54,000 |
| 1991/09/06 | 600 | 605 | 595 | 605 | 63,000 |
| 1991/09/05 | 570 | 590 | 570 | 580 | 51,000 |
| 1991/09/04 | 576 | 580 | 550 | 550 | 37,000 |
| 1991/09/03 | 590 | 590 | 575 | 575 | 50,000 |
| 1991/09/02 | 572 | 580 | 565 | 580 | 40,000 |
| 1991/08/30 | 568 | 568 | 560 | 562 | 439,000 |
| 1991/08/29 | 566 | 570 | 560 | 560 | 19,000 |
| 1991/08/28 | 570 | 570 | 560 | 560 | 31,000 |
| 1991/08/27 | 595 | 595 | 560 | 560 | 18,000 |
| 1991/08/26 | 620 | 620 | 590 | 590 | 7,000 |
| 1991/08/23 | 615 | 620 | 615 | 620 | 11,000 |
| 1991/08/22 | 600 | 612 | 600 | 605 | 19,000 |
| 1991/08/21 | 591 | 591 | 590 | 590 | 9,000 |
| 1991/08/20 | 573 | 573 | 568 | 568 | 17,000 |
| 1991/08/19 | 624 | 624 | 623 | 623 | 4,000 |
| 1991/08/16 | 610 | 625 | 610 | 625 | 35,000 |
| 1991/08/15 | 600 | 610 | 600 | 610 | 28,000 |
| 1991/08/14 | 591 | 591 | 588 | 588 | 5,000 |
| 1991/08/13 | 600 | 600 | 586 | 590 | 25,000 |
| 1991/08/12 | 630 | 630 | 610 | 610 | 6,000 |
| 1991/08/09 | 646 | 646 | 630 | 630 | 7,000 |
| 1991/08/08 | 649 | 649 | 642 | 645 | 6,000 |
| 1991/08/07 | 652 | 657 | 642 | 642 | 6,000 |
| 1991/08/06 | 650 | 650 | 640 | 642 | 13,000 |
| 1991/08/05 | 665 | 665 | 650 | 650 | 11,000 |
| 1991/08/02 | 660 | 665 | 655 | 665 | 15,000 |
| 1991/08/01 | 681 | 681 | 660 | 660 | 17,000 |
| 1991/07/31 | 679 | 690 | 676 | 680 | 25,000 |
| 1991/07/30 | 665 | 672 | 651 | 672 | 8,000 |
| 1991/07/29 | 675 | 675 | 655 | 675 | 14,000 |
| 1991/07/26 | 667 | 675 | 667 | 675 | 13,000 |
| 1991/07/25 | 670 | 671 | 665 | 665 | 14,000 |
| 1991/07/24 | 659 | 675 | 655 | 665 | 24,000 |
| 1991/07/23 | 646 | 656 | 640 | 640 | 26,000 |
| 1991/07/22 | 650 | 650 | 644 | 644 | 9,000 |
| 1991/07/19 | 675 | 675 | 650 | 650 | 23,000 |
| 1991/07/18 | 685 | 685 | 675 | 675 | 22,000 |
| 1991/07/17 | 710 | 710 | 685 | 685 | 35,000 |
| 1991/07/16 | 685 | 701 | 685 | 700 | 76,000 |
| 1991/07/15 | 660 | 685 | 660 | 685 | 41,000 |
| 1991/07/12 | 650 | 650 | 645 | 645 | 4,000 |
| 1991/07/11 | 651 | 655 | 625 | 635 | 10,000 |
| 1991/07/10 | 622 | 651 | 621 | 651 | 18,000 |
| 1991/07/09 | 600 | 620 | 585 | 620 | 52,000 |
| 1991/07/08 | 635 | 635 | 630 | 630 | 7,000 |
| 1991/07/05 | 650 | 650 | 635 | 645 | 18,000 |
| 1991/07/04 | 630 | 641 | 630 | 640 | 20,000 |
| 1991/07/03 | 680 | 680 | 660 | 660 | 47,000 |
| 1991/07/02 | 700 | 700 | 670 | 672 | 59,000 |
| 1991/07/01 | 691 | 701 | 691 | 700 | 62,000 |
| 1991/06/28 | 692 | 700 | 685 | 685 | 32,000 |
| 1991/06/27 | 708 | 708 | 679 | 685 | 19,000 |
| 1991/06/26 | 710 | 710 | 700 | 709 | 27,000 |
| 1991/06/25 | 720 | 720 | 700 | 708 | 69,000 |
| 1991/06/24 | 700 | 727 | 695 | 723 | 162,000 |
| 1991/06/21 | 672 | 678 | 670 | 675 | 31,000 |
| 1991/06/20 | 641 | 666 | 641 | 666 | 14,000 |
| 1991/06/19 | 680 | 680 | 630 | 640 | 48,000 |
| 1991/06/18 | 700 | 700 | 685 | 685 | 38,000 |
| 1991/06/17 | 700 | 710 | 690 | 690 | 74,000 |
| 1991/06/14 | 690 | 699 | 680 | 699 | 82,000 |
| 1991/06/13 | 688 | 690 | 680 | 680 | 41,000 |
| 1991/06/12 | 686 | 699 | 686 | 691 | 19,000 |
| 1991/06/11 | 685 | 700 | 685 | 695 | 34,000 |
| 1991/06/10 | 690 | 700 | 690 | 690 | 9,000 |
| 1991/06/07 | 705 | 705 | 695 | 695 | 16,000 |
| 1991/06/06 | 720 | 720 | 705 | 705 | 20,000 |
| 1991/06/05 | 735 | 735 | 720 | 720 | 24,000 |
| 1991/06/04 | 735 | 735 | 735 | 735 | 8,000 |
| 1991/06/03 | 741 | 745 | 740 | 740 | 12,000 |
| 1991/05/31 | 732 | 740 | 730 | 740 | 28,000 |
| 1991/05/30 | 740 | 740 | 730 | 735 | 13,000 |
| 1991/05/29 | 739 | 739 | 730 | 730 | 8,000 |
| 1991/05/28 | 741 | 741 | 740 | 740 | 4,000 |
| 1991/05/27 | 721 | 740 | 719 | 740 | 29,000 |
| 1991/05/24 | 750 | 750 | 748 | 748 | 6,000 |
| 1991/05/23 | 750 | 750 | 736 | 736 | 5,000 |
| 1991/05/22 | 741 | 750 | 740 | 741 | 9,000 |
| 1991/05/21 | 760 | 760 | 740 | 740 | 29,000 |
| 1991/05/20 | 755 | 760 | 749 | 760 | 27,000 |
| 1991/05/17 | 760 | 760 | 760 | 760 | 5,000 |
| 1991/05/16 | 760 | 760 | 755 | 760 | 41,000 |
| 1991/05/15 | 770 | 770 | 760 | 760 | 2,000 |
| 1991/05/14 | 761 | 775 | 761 | 775 | 13,000 |
| 1991/05/13 | 770 | 770 | 760 | 760 | 13,000 |
| 1991/05/10 | 775 | 775 | 760 | 760 | 14,000 |
| 1991/05/09 | 771 | 775 | 770 | 775 | 23,000 |
| 1991/05/08 | 781 | 782 | 780 | 781 | 6,000 |
| 1991/05/07 | 779 | 789 | 779 | 780 | 9,000 |
| 1991/05/02 | 766 | 766 | 755 | 755 | 30,000 |
| 1991/05/01 | 755 | 756 | 751 | 756 | 41,000 |
| 1991/04/30 | 755 | 755 | 750 | 755 | 28,000 |
| 1991/04/26 | 755 | 755 | 745 | 755 | 31,000 |
| 1991/04/25 | 779 | 779 | 757 | 757 | 18,000 |
| 1991/04/24 | 786 | 786 | 755 | 779 | 43,000 |
| 1991/04/23 | 791 | 800 | 781 | 786 | 15,000 |
| 1991/04/22 | 815 | 815 | 781 | 781 | 16,000 |
| 1991/04/19 | 834 | 834 | 830 | 830 | 24,000 |
| 1991/04/18 | 836 | 836 | 829 | 835 | 22,000 |
| 1991/04/17 | 830 | 830 | 825 | 826 | 11,000 |
| 1991/04/16 | 850 | 850 | 835 | 835 | 48,000 |
| 1991/04/15 | 850 | 851 | 849 | 849 | 60,000 |
| 1991/04/12 | 838 | 849 | 838 | 849 | 13,000 |
| 1991/04/11 | 826 | 835 | 825 | 835 | 10,000 |
| 1991/04/10 | 821 | 835 | 811 | 820 | 37,000 |
| 1991/04/09 | 820 | 820 | 810 | 820 | 23,000 |
| 1991/04/08 | 839 | 845 | 820 | 820 | 15,000 |
| 1991/04/05 | 850 | 850 | 835 | 847 | 26,000 |
| 1991/04/04 | 860 | 860 | 850 | 850 | 14,000 |
| 1991/04/03 | 876 | 876 | 861 | 861 | 13,000 |
| 1991/04/02 | 870 | 870 | 865 | 866 | 22,000 |
| 1991/04/01 | 900 | 900 | 860 | 860 | 72,000 |
| 1991/03/27 | 814 | 814 | 814 | 814 | 56,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.12 分割 | ||||
| 1991/03/25 | 839 | 843 | 813 | 813 | 176,272 |
| 1991/03/22 | 865 | 865 | 835 | 839 | 185,235 |
| 1991/03/20 | 896 | 897 | 864 | 864 | 73,696 |
| 1991/03/19 | 896 | 909 | 896 | 897 | 66,725 |
| 1991/03/18 | 924 | 925 | 894 | 894 | 402,339 |
| 1991/03/15 | 939 | 939 | 924 | 925 | 62,741 |
| 1991/03/14 | 944 | 944 | 938 | 939 | 34,856 |
| 1991/03/13 | 964 | 964 | 944 | 944 | 93,614 |
| 1991/03/12 | 899 | 988 | 889 | 974 | 161,334 |
| 1991/03/11 | 864 | 909 | 864 | 889 | 73,696 |
| 1991/03/08 | 854 | 864 | 843 | 856 | 28,881 |
| 1991/03/07 | 848 | 868 | 848 | 848 | 46,807 |
| 1991/03/06 | 865 | 869 | 856 | 859 | 61,745 |
| 1991/03/05 | 864 | 869 | 855 | 863 | 126,478 |
| 1991/03/04 | 869 | 873 | 864 | 864 | 115,523 |
| 1991/03/01 | 814 | 822 | 802 | 811 | 132,453 |
| 1991/02/28 | 794 | 803 | 789 | 789 | 38,840 |
| 1991/02/27 | 777 | 779 | 777 | 779 | 17,926 |
| 1991/02/26 | 803 | 808 | 783 | 783 | 17,926 |
| 1991/02/25 | 759 | 801 | 759 | 793 | 11,951 |
| 1991/02/22 | 783 | 785 | 773 | 773 | 21,910 |
| 1991/02/21 | 802 | 803 | 783 | 783 | 57,762 |
| 1991/02/20 | 808 | 808 | 793 | 793 | 39,836 |
| 1991/02/19 | 803 | 803 | 783 | 798 | 52,782 |
| 1991/02/18 | 783 | 803 | 773 | 793 | 97,597 |
| 1991/02/15 | 773 | 773 | 763 | 773 | 53,778 |
| 1991/02/14 | 765 | 783 | 753 | 753 | 55,770 |
| 1991/02/13 | 768 | 781 | 753 | 763 | 113,531 |
| 1991/02/12 | 758 | 768 | 758 | 768 | 83,655 |
| 1991/02/08 | 683 | 712 | 668 | 708 | 374,454 |
| 1991/02/07 | 635 | 682 | 633 | 682 | 44,815 |
| 1991/02/06 | 623 | 634 | 612 | 633 | 50,790 |
| 1991/02/05 | 613 | 613 | 603 | 612 | 30,873 |
| 1991/02/04 | 582 | 592 | 582 | 592 | 16,930 |
| 1991/02/01 | 565 | 565 | 557 | 557 | 11,951 |
| 1991/01/31 | 572 | 572 | 562 | 564 | 77,679 |
| 1991/01/30 | 582 | 582 | 562 | 562 | 25,893 |
| 1991/01/29 | 581 | 581 | 563 | 563 | 16,930 |
| 1991/01/28 | 583 | 583 | 581 | 582 | 4,979 |
| 1991/01/25 | 587 | 590 | 582 | 582 | 9,959 |
| 1991/01/24 | 582 | 582 | 572 | 577 | 22,905 |
| 1991/01/23 | 592 | 592 | 582 | 584 | 18,922 |
| 1991/01/22 | 602 | 602 | 602 | 602 | 6,971 |
| 1991/01/21 | 623 | 633 | 602 | 602 | 27,885 |
| 1991/01/18 | 644 | 645 | 623 | 623 | 17,926 |
| 1991/01/17 | 612 | 634 | 612 | 633 | 26,889 |
| 1991/01/16 | 633 | 634 | 632 | 632 | 54,774 |
| 1991/01/14 | 618 | 633 | 618 | 633 | 5,975 |
| 1991/01/11 | 653 | 653 | 623 | 634 | 26,889 |
| 1991/01/10 | 664 | 664 | 654 | 654 | 15,934 |
| 1991/01/09 | 660 | 663 | 657 | 663 | 21,910 |
| 1991/01/08 | 662 | 663 | 660 | 660 | 9,959 |
| 1991/01/07 | 656 | 658 | 656 | 658 | 2,988 |
| 1991/01/04 | 670 | 670 | 653 | 663 | 15,934 |