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 |
---|---|---|---|---|---|
1993/12/30 | 415 | 415 | 415 | 415 | 2,000 |
1993/12/29 | 415 | 415 | 401 | 405 | 19,000 |
1993/12/28 | 405 | 405 | 400 | 405 | 43,000 |
1993/12/27 | 412 | 412 | 405 | 406 | 4,000 |
1993/12/24 | 425 | 425 | 412 | 412 | 61,000 |
1993/12/22 | 412 | 412 | 410 | 412 | 11,000 |
1993/12/21 | 421 | 426 | 415 | 415 | 14,000 |
1993/12/20 | 436 | 441 | 426 | 426 | 37,000 |
1993/12/17 | 440 | 441 | 435 | 441 | 45,000 |
1993/12/16 | 430 | 445 | 430 | 444 | 59,000 |
1993/12/15 | 427 | 428 | 425 | 428 | 62,000 |
1993/12/14 | 431 | 431 | 425 | 427 | 23,000 |
1993/12/13 | 416 | 430 | 415 | 428 | 19,000 |
1993/12/10 | 401 | 426 | 401 | 415 | 26,000 |
1993/12/09 | 395 | 409 | 395 | 400 | 33,000 |
1993/12/08 | 403 | 403 | 390 | 392 | 34,000 |
1993/12/07 | 390 | 408 | 385 | 405 | 43,000 |
1993/12/06 | 400 | 400 | 390 | 390 | 32,000 |
1993/12/03 | 430 | 430 | 411 | 420 | 64,000 |
1993/12/02 | 425 | 450 | 425 | 440 | 170,000 |
1993/12/01 | 394 | 400 | 394 | 400 | 139,000 |
1993/11/30 | 375 | 392 | 375 | 389 | 89,000 |
1993/11/29 | 350 | 380 | 345 | 380 | 223,000 |
1993/11/26 | 401 | 402 | 345 | 345 | 250,000 |
1993/11/25 | 405 | 414 | 395 | 400 | 123,000 |
1993/11/24 | 440 | 443 | 420 | 420 | 84,000 |
1993/11/22 | 440 | 440 | 440 | 440 | 28,000 |
1993/11/19 | 479 | 479 | 473 | 474 | 6,000 |
1993/11/18 | 480 | 481 | 480 | 481 | 23,000 |
1993/11/17 | 480 | 485 | 475 | 480 | 25,000 |
1993/11/16 | 476 | 485 | 475 | 485 | 26,000 |
1993/11/15 | 485 | 495 | 476 | 476 | 140,000 |
1993/11/11 | 441 | 455 | 441 | 445 | 46,000 |
1993/11/10 | 446 | 451 | 435 | 440 | 57,000 |
1993/11/09 | 481 | 481 | 451 | 451 | 40,000 |
1993/11/08 | 490 | 490 | 480 | 490 | 64,000 |
1993/11/05 | 485 | 495 | 480 | 490 | 36,000 |
1993/11/04 | 530 | 531 | 520 | 520 | 27,000 |
1993/11/02 | 534 | 534 | 530 | 534 | 78,000 |
1993/11/01 | 545 | 550 | 535 | 535 | 31,000 |
1993/10/29 | 536 | 537 | 535 | 535 | 109,000 |
1993/10/28 | 545 | 550 | 535 | 536 | 18,000 |
1993/10/27 | 550 | 555 | 539 | 548 | 59,000 |
1993/10/26 | 560 | 560 | 534 | 535 | 58,000 |
1993/10/25 | 583 | 585 | 570 | 570 | 71,000 |
1993/10/22 | 585 | 586 | 580 | 583 | 39,000 |
1993/10/21 | 590 | 590 | 575 | 575 | 58,000 |
1993/10/20 | 620 | 620 | 600 | 600 | 46,000 |
1993/10/19 | 625 | 625 | 620 | 620 | 75,000 |
1993/10/18 | 625 | 625 | 625 | 625 | 23,000 |
1993/10/15 | 635 | 635 | 625 | 625 | 109,000 |
1993/10/14 | 631 | 636 | 625 | 636 | 12,000 |
1993/10/13 | 650 | 650 | 630 | 630 | 17,000 |
1993/10/12 | 632 | 657 | 632 | 657 | 8,000 |
1993/10/08 | 658 | 659 | 640 | 659 | 18,000 |
1993/10/07 | 650 | 660 | 650 | 658 | 36,000 |
1993/10/06 | 649 | 660 | 649 | 660 | 46,000 |
1993/10/05 | 659 | 659 | 631 | 649 | 19,000 |
1993/10/04 | 645 | 660 | 625 | 660 | 35,000 |
1993/10/01 | 635 | 655 | 635 | 640 | 49,000 |
1993/09/30 | 645 | 649 | 635 | 649 | 33,000 |
1993/09/29 | 642 | 650 | 633 | 650 | 25,000 |
1993/09/28 | 628 | 652 | 627 | 652 | 56,000 |
1993/09/27 | 657 | 657 | 618 | 628 | 40,000 |
1993/09/24 | 650 | 650 | 625 | 647 | 54,000 |
1993/09/22 | 660 | 660 | 642 | 650 | 36,000 |
1993/09/21 | 650 | 665 | 650 | 660 | 78,000 |
1993/09/20 | 669 | 669 | 647 | 647 | 50,000 |
1993/09/17 | 660 | 679 | 653 | 665 | 63,000 |
1993/09/16 | 685 | 685 | 660 | 660 | 80,000 |
1993/09/14 | 693 | 693 | 667 | 685 | 161,000 |
1993/09/13 | 698 | 700 | 695 | 700 | 278,000 |
1993/09/10 | 655 | 695 | 655 | 695 | 276,000 |
1993/09/09 | 665 | 675 | 665 | 670 | 39,000 |
1993/09/08 | 656 | 665 | 651 | 665 | 81,000 |
1993/09/07 | 670 | 675 | 661 | 661 | 54,000 |
1993/09/06 | 690 | 690 | 659 | 670 | 124,000 |
1993/09/03 | 695 | 709 | 679 | 700 | 636,000 |
1993/09/02 | 665 | 700 | 665 | 700 | 705,000 |
1993/09/01 | 650 | 672 | 649 | 660 | 580,000 |
1993/08/31 | 623 | 649 | 621 | 649 | 371,000 |
1993/08/30 | 618 | 623 | 615 | 620 | 114,000 |
1993/08/27 | 601 | 615 | 601 | 615 | 184,000 |
1993/08/26 | 600 | 600 | 594 | 595 | 33,000 |
1993/08/25 | 600 | 600 | 592 | 592 | 54,000 |
1993/08/24 | 605 | 605 | 580 | 600 | 85,000 |
1993/08/23 | 590 | 600 | 590 | 595 | 39,000 |
1993/08/20 | 620 | 630 | 600 | 608 | 90,000 |
1993/08/19 | 608 | 624 | 608 | 619 | 59,000 |
1993/08/18 | 610 | 610 | 604 | 608 | 79,000 |
1993/08/17 | 628 | 630 | 610 | 611 | 53,000 |
1993/08/16 | 630 | 634 | 627 | 632 | 94,000 |
1993/08/13 | 626 | 639 | 625 | 630 | 171,000 |
1993/08/12 | 636 | 640 | 621 | 625 | 127,000 |
1993/08/11 | 615 | 640 | 613 | 635 | 397,000 |
1993/08/10 | 579 | 614 | 579 | 614 | 110,000 |
1993/08/09 | 580 | 580 | 579 | 579 | 14,000 |
1993/08/06 | 590 | 590 | 580 | 580 | 37,000 |
1993/08/05 | 592 | 592 | 591 | 591 | 19,000 |
1993/08/04 | 588 | 595 | 588 | 595 | 46,000 |
1993/08/03 | 585 | 610 | 585 | 589 | 54,000 |
1993/08/02 | 591 | 600 | 590 | 590 | 27,000 |
1993/07/30 | 610 | 615 | 590 | 590 | 66,000 |
1993/07/29 | 580 | 620 | 570 | 620 | 99,000 |
1993/07/28 | 566 | 580 | 565 | 570 | 41,000 |
1993/07/27 | 560 | 565 | 557 | 565 | 38,000 |
1993/07/26 | 555 | 565 | 555 | 560 | 30,000 |
1993/07/23 | 581 | 581 | 565 | 570 | 52,000 |
1993/07/22 | 590 | 595 | 583 | 583 | 49,000 |
1993/07/21 | 596 | 600 | 596 | 600 | 48,000 |
1993/07/20 | 616 | 618 | 605 | 605 | 45,000 |
1993/07/19 | 617 | 620 | 615 | 618 | 103,000 |
1993/07/16 | 610 | 617 | 601 | 617 | 126,000 |
1993/07/15 | 593 | 618 | 593 | 610 | 77,000 |
1993/07/14 | 582 | 590 | 581 | 590 | 53,000 |
1993/07/13 | 579 | 585 | 579 | 585 | 22,000 |
1993/07/12 | 580 | 589 | 572 | 589 | 34,000 |
1993/07/09 | 561 | 580 | 560 | 580 | 40,000 |
1993/07/08 | 565 | 565 | 560 | 560 | 27,000 |
1993/07/07 | 569 | 569 | 560 | 560 | 66,000 |
1993/07/06 | 562 | 566 | 562 | 566 | 30,000 |
1993/07/05 | 599 | 599 | 570 | 570 | 28,000 |
1993/07/02 | 599 | 599 | 590 | 590 | 30,000 |
1993/07/01 | 590 | 595 | 590 | 590 | 53,000 |
1993/06/30 | 605 | 609 | 590 | 590 | 34,000 |
1993/06/29 | 614 | 614 | 604 | 605 | 50,000 |
1993/06/28 | 600 | 604 | 590 | 604 | 63,000 |
1993/06/25 | 606 | 606 | 588 | 590 | 72,000 |
1993/06/24 | 605 | 609 | 585 | 593 | 71,000 |
1993/06/23 | 595 | 595 | 585 | 593 | 34,000 |
1993/06/22 | 570 | 590 | 560 | 589 | 81,000 |
1993/06/21 | 590 | 590 | 551 | 570 | 52,000 |
1993/06/18 | 630 | 630 | 610 | 630 | 69,000 |
1993/06/17 | 612 | 629 | 590 | 629 | 97,000 |
1993/06/16 | 640 | 640 | 606 | 612 | 101,000 |
1993/06/15 | 675 | 679 | 640 | 640 | 107,000 |
1993/06/14 | 695 | 695 | 674 | 675 | 59,000 |
1993/06/11 | 700 | 700 | 690 | 690 | 130,000 |
1993/06/10 | 685 | 689 | 680 | 680 | 80,000 |
1993/06/08 | 700 | 700 | 680 | 685 | 111,000 |
1993/06/07 | 718 | 718 | 700 | 703 | 130,000 |
1993/06/04 | 725 | 725 | 713 | 724 | 279,000 |
1993/06/03 | 710 | 727 | 710 | 725 | 332,000 |
1993/06/02 | 729 | 730 | 705 | 725 | 500,000 |
1993/06/01 | 710 | 723 | 700 | 719 | 1,308,000 |
1993/05/31 | 710 | 710 | 675 | 690 | 316,000 |
1993/05/28 | 696 | 714 | 677 | 710 | 840,000 |
1993/05/27 | 649 | 680 | 647 | 676 | 1,123,000 |
1993/05/26 | 600 | 651 | 600 | 629 | 903,000 |
1993/05/25 | 570 | 605 | 570 | 596 | 714,000 |
1993/05/24 | 549 | 564 | 547 | 563 | 330,000 |
1993/05/21 | 520 | 533 | 517 | 531 | 62,000 |
1993/05/20 | 527 | 527 | 523 | 525 | 20,000 |
1993/05/19 | 520 | 529 | 520 | 522 | 35,000 |
1993/05/18 | 535 | 536 | 520 | 520 | 55,000 |
1993/05/17 | 535 | 540 | 535 | 535 | 91,000 |
1993/05/14 | 537 | 539 | 527 | 531 | 103,000 |
1993/05/13 | 531 | 542 | 531 | 537 | 72,000 |
1993/05/12 | 547 | 553 | 540 | 545 | 292,000 |
1993/05/11 | 544 | 565 | 544 | 546 | 385,000 |
1993/05/10 | 529 | 544 | 525 | 544 | 314,000 |
1993/05/07 | 511 | 520 | 510 | 520 | 75,000 |
1993/05/06 | 529 | 529 | 510 | 511 | 68,000 |
1993/04/30 | 516 | 520 | 509 | 519 | 104,000 |
1993/04/28 | 505 | 518 | 505 | 506 | 93,000 |
1993/04/27 | 491 | 510 | 485 | 510 | 101,000 |
1993/04/26 | 472 | 490 | 472 | 490 | 26,000 |
1993/04/23 | 484 | 484 | 467 | 472 | 41,000 |
1993/04/22 | 495 | 500 | 485 | 485 | 38,000 |
1993/04/21 | 502 | 505 | 495 | 500 | 61,000 |
1993/04/20 | 500 | 510 | 500 | 502 | 98,000 |
1993/04/19 | 515 | 515 | 505 | 510 | 48,000 |
1993/04/16 | 520 | 529 | 514 | 517 | 334,000 |
1993/04/15 | 500 | 520 | 499 | 515 | 328,000 |
1993/04/14 | 501 | 505 | 499 | 500 | 173,000 |
1993/04/13 | 481 | 500 | 480 | 499 | 214,000 |
1993/04/12 | 485 | 485 | 478 | 481 | 111,000 |
1993/04/09 | 484 | 484 | 474 | 480 | 79,000 |
1993/04/08 | 480 | 481 | 474 | 474 | 102,000 |
1993/04/07 | 475 | 488 | 470 | 475 | 65,000 |
1993/04/06 | 476 | 487 | 470 | 480 | 86,000 |
1993/04/05 | 461 | 485 | 458 | 475 | 120,000 |
1993/04/02 | 450 | 460 | 445 | 460 | 103,000 |
1993/04/01 | 454 | 455 | 450 | 454 | 36,000 |
1993/03/31 | 453 | 465 | 453 | 455 | 40,000 |
1993/03/30 | 460 | 460 | 450 | 452 | 103,000 |
1993/03/29 | 461 | 470 | 458 | 465 | 76,000 |
1993/03/26 | 452 | 460 | 452 | 456 | 56,000 |
1993/03/25 | 450 | 465 | 450 | 452 | 54,000 |
1993/03/24 | 450 | 450 | 440 | 447 | 44,000 |
1993/03/23 | 465 | 465 | 450 | 450 | 63,000 |
1993/03/22 | 479 | 479 | 460 | 460 | 25,000 |
1993/03/19 | 490 | 490 | 470 | 478 | 44,000 |
1993/03/18 | 451 | 485 | 451 | 485 | 140,000 |
1993/03/17 | 450 | 450 | 445 | 450 | 25,000 |
1993/03/16 | 450 | 452 | 442 | 442 | 54,000 |
1993/03/15 | 441 | 455 | 441 | 450 | 45,000 |
1993/03/12 | 446 | 446 | 436 | 436 | 34,000 |
1993/03/11 | 445 | 445 | 441 | 441 | 12,000 |
1993/03/10 | 445 | 445 | 439 | 445 | 56,000 |
1993/03/09 | 440 | 448 | 440 | 440 | 42,000 |
1993/03/08 | 420 | 440 | 420 | 440 | 26,000 |
1993/03/05 | 426 | 426 | 417 | 418 | 18,000 |
1993/03/04 | 440 | 440 | 426 | 426 | 17,000 |
1993/03/03 | 449 | 449 | 440 | 440 | 5,000 |
1993/03/02 | 449 | 450 | 449 | 450 | 3,000 |
1993/03/01 | 453 | 453 | 450 | 450 | 4,000 |
1993/02/26 | 455 | 455 | 453 | 453 | 35,000 |
1993/02/25 | 457 | 460 | 455 | 455 | 21,000 |
1993/02/24 | 453 | 460 | 451 | 460 | 140,000 |
1993/02/23 | 457 | 457 | 453 | 453 | 28,000 |
1993/02/22 | 457 | 458 | 453 | 458 | 40,000 |
1993/02/19 | 461 | 461 | 457 | 458 | 31,000 |
1993/02/18 | 445 | 460 | 445 | 452 | 47,000 |
1993/02/17 | 455 | 455 | 440 | 440 | 35,000 |
1993/02/16 | 463 | 464 | 459 | 460 | 24,000 |
1993/02/15 | 450 | 463 | 450 | 458 | 61,000 |
1993/02/12 | 426 | 445 | 425 | 445 | 23,000 |
1993/02/10 | 431 | 431 | 430 | 430 | 18,000 |
1993/02/09 | 436 | 436 | 430 | 431 | 34,000 |
1993/02/08 | 447 | 447 | 436 | 436 | 11,000 |
1993/02/05 | 449 | 450 | 443 | 447 | 18,000 |
1993/02/04 | 445 | 450 | 441 | 450 | 16,000 |
1993/02/03 | 440 | 452 | 440 | 450 | 23,000 |
1993/02/02 | 432 | 440 | 432 | 440 | 22,000 |
1993/02/01 | 440 | 440 | 431 | 432 | 13,000 |
1993/01/29 | 450 | 450 | 440 | 440 | 17,000 |
1993/01/28 | 438 | 450 | 437 | 450 | 30,000 |
1993/01/27 | 440 | 440 | 438 | 438 | 43,000 |
1993/01/26 | 440 | 440 | 437 | 440 | 6,000 |
1993/01/25 | 440 | 441 | 440 | 441 | 9,000 |
1993/01/22 | 470 | 470 | 460 | 460 | 17,000 |
1993/01/21 | 460 | 460 | 460 | 460 | 25,000 |
1993/01/20 | 446 | 460 | 446 | 460 | 11,000 |
1993/01/19 | 445 | 445 | 445 | 445 | 6,000 |
1993/01/18 | 445 | 446 | 445 | 445 | 32,000 |
1993/01/14 | 440 | 441 | 440 | 440 | 20,000 |
1993/01/13 | 450 | 454 | 440 | 440 | 50,000 |
1993/01/12 | 455 | 456 | 455 | 455 | 8,000 |
1993/01/11 | 460 | 460 | 455 | 455 | 41,000 |
1993/01/08 | 459 | 460 | 459 | 460 | 10,000 |
1993/01/07 | 458 | 459 | 457 | 459 | 7,000 |
1993/01/06 | 455 | 457 | 455 | 457 | 7,000 |
1993/01/05 | 461 | 461 | 460 | 460 | 24,000 |
1993/01/04 | 470 | 470 | 460 | 460 | 8,000 |