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 |
|---|---|---|---|---|---|
| 1996/12/30 | 450 | 464 | 450 | 464 | 56,000 |
| 1996/12/27 | 454 | 460 | 450 | 460 | 95,000 |
| 1996/12/26 | 459 | 460 | 440 | 455 | 197,000 |
| 1996/12/25 | 440 | 454 | 437 | 454 | 132,000 |
| 1996/12/24 | 460 | 460 | 440 | 440 | 225,000 |
| 1996/12/20 | 455 | 461 | 436 | 450 | 359,000 |
| 1996/12/19 | 496 | 500 | 453 | 454 | 405,000 |
| 1996/12/18 | 511 | 515 | 493 | 493 | 195,000 |
| 1996/12/17 | 524 | 525 | 519 | 519 | 83,000 |
| 1996/12/16 | 520 | 525 | 518 | 525 | 104,000 |
| 1996/12/13 | 526 | 530 | 520 | 530 | 109,000 |
| 1996/12/12 | 539 | 540 | 528 | 530 | 95,000 |
| 1996/12/11 | 545 | 547 | 540 | 540 | 110,000 |
| 1996/12/10 | 545 | 550 | 545 | 548 | 40,000 |
| 1996/12/09 | 552 | 552 | 545 | 547 | 66,000 |
| 1996/12/06 | 550 | 560 | 545 | 550 | 169,000 |
| 1996/12/05 | 555 | 555 | 545 | 550 | 144,000 |
| 1996/12/04 | 561 | 564 | 553 | 560 | 148,000 |
| 1996/12/03 | 580 | 580 | 560 | 560 | 249,000 |
| 1996/12/02 | 580 | 580 | 574 | 580 | 84,000 |
| 1996/11/29 | 573 | 583 | 571 | 582 | 173,000 |
| 1996/11/28 | 581 | 583 | 571 | 572 | 185,000 |
| 1996/11/27 | 588 | 595 | 580 | 584 | 199,000 |
| 1996/11/26 | 597 | 602 | 589 | 589 | 182,000 |
| 1996/11/25 | 605 | 620 | 595 | 597 | 235,000 |
| 1996/11/22 | 606 | 614 | 602 | 610 | 162,000 |
| 1996/11/21 | 617 | 622 | 593 | 618 | 300,000 |
| 1996/11/20 | 620 | 630 | 620 | 621 | 137,000 |
| 1996/11/19 | 634 | 637 | 617 | 630 | 232,000 |
| 1996/11/18 | 626 | 635 | 621 | 635 | 278,000 |
| 1996/11/15 | 641 | 642 | 626 | 628 | 323,000 |
| 1996/11/14 | 647 | 650 | 635 | 641 | 301,000 |
| 1996/11/13 | 659 | 659 | 647 | 650 | 252,000 |
| 1996/11/12 | 669 | 670 | 650 | 659 | 374,000 |
| 1996/11/11 | 700 | 702 | 660 | 661 | 338,000 |
| 1996/11/08 | 650 | 690 | 649 | 690 | 869,000 |
| 1996/11/07 | 697 | 697 | 641 | 648 | 1,199,000 |
| 1996/11/06 | 708 | 730 | 707 | 707 | 3,892,000 |
| 1996/11/05 | 674 | 707 | 665 | 703 | 2,215,000 |
| 1996/11/01 | 659 | 676 | 647 | 667 | 846,000 |
| 1996/10/31 | 679 | 698 | 658 | 660 | 2,180,000 |
| 1996/10/30 | 647 | 687 | 638 | 683 | 2,725,000 |
| 1996/10/29 | 643 | 650 | 626 | 637 | 1,638,000 |
| 1996/10/28 | 590 | 626 | 590 | 603 | 588,000 |
| 1996/10/25 | 603 | 610 | 592 | 592 | 350,000 |
| 1996/10/24 | 585 | 625 | 585 | 605 | 474,000 |
| 1996/10/23 | 608 | 610 | 587 | 590 | 725,000 |
| 1996/10/22 | 622 | 636 | 604 | 605 | 1,724,000 |
| 1996/10/21 | 595 | 659 | 594 | 632 | 2,400,000 |
| 1996/10/18 | 560 | 592 | 560 | 592 | 552,000 |
| 1996/10/17 | 561 | 573 | 541 | 564 | 302,000 |
| 1996/10/16 | 527 | 527 | 509 | 511 | 66,000 |
| 1996/10/15 | 522 | 522 | 505 | 517 | 133,000 |
| 1996/10/14 | 506 | 515 | 501 | 502 | 73,000 |
| 1996/10/11 | 517 | 517 | 507 | 509 | 50,000 |
| 1996/10/09 | 525 | 525 | 515 | 515 | 71,000 |
| 1996/10/08 | 530 | 530 | 525 | 527 | 36,000 |
| 1996/10/07 | 542 | 542 | 529 | 533 | 47,000 |
| 1996/10/04 | 532 | 539 | 527 | 539 | 67,000 |
| 1996/10/03 | 549 | 549 | 531 | 532 | 56,000 |
| 1996/10/02 | 553 | 553 | 547 | 547 | 82,000 |
| 1996/10/01 | 567 | 570 | 552 | 552 | 54,000 |
| 1996/09/30 | 556 | 566 | 556 | 557 | 42,000 |
| 1996/09/27 | 575 | 575 | 553 | 573 | 62,000 |
| 1996/09/26 | 576 | 580 | 560 | 565 | 151,000 |
| 1996/09/25 | 539 | 578 | 535 | 578 | 113,000 |
| 1996/09/24 | 539 | 539 | 528 | 530 | 81,000 |
| 1996/09/20 | 537 | 539 | 526 | 538 | 66,000 |
| 1996/09/19 | 535 | 547 | 535 | 540 | 70,000 |
| 1996/09/18 | 551 | 552 | 542 | 545 | 64,000 |
| 1996/09/17 | 533 | 550 | 533 | 550 | 84,000 |
| 1996/09/13 | 522 | 525 | 516 | 524 | 86,000 |
| 1996/09/12 | 527 | 530 | 520 | 522 | 97,000 |
| 1996/09/11 | 523 | 529 | 520 | 527 | 50,000 |
| 1996/09/10 | 525 | 525 | 516 | 525 | 78,000 |
| 1996/09/09 | 535 | 535 | 515 | 515 | 59,000 |
| 1996/09/06 | 529 | 532 | 521 | 532 | 37,000 |
| 1996/09/05 | 516 | 537 | 516 | 530 | 88,000 |
| 1996/09/04 | 530 | 531 | 521 | 521 | 45,000 |
| 1996/09/03 | 516 | 533 | 511 | 530 | 59,000 |
| 1996/09/02 | 536 | 536 | 525 | 525 | 67,000 |
| 1996/08/30 | 524 | 538 | 521 | 537 | 107,000 |
| 1996/08/29 | 544 | 550 | 541 | 544 | 65,000 |
| 1996/08/28 | 557 | 557 | 543 | 543 | 96,000 |
| 1996/08/27 | 555 | 560 | 550 | 559 | 98,000 |
| 1996/08/26 | 573 | 573 | 556 | 556 | 61,000 |
| 1996/08/23 | 570 | 575 | 565 | 574 | 78,000 |
| 1996/08/22 | 585 | 590 | 570 | 570 | 135,000 |
| 1996/08/21 | 582 | 590 | 581 | 581 | 129,000 |
| 1996/08/20 | 610 | 610 | 580 | 592 | 118,000 |
| 1996/08/19 | 584 | 609 | 580 | 600 | 256,000 |
| 1996/08/16 | 554 | 575 | 554 | 570 | 127,000 |
| 1996/08/15 | 550 | 561 | 547 | 556 | 123,000 |
| 1996/08/14 | 530 | 537 | 525 | 530 | 82,000 |
| 1996/08/13 | 500 | 537 | 500 | 528 | 228,000 |
| 1996/08/12 | 497 | 500 | 480 | 485 | 232,000 |
| 1996/08/09 | 534 | 534 | 495 | 495 | 211,000 |
| 1996/08/08 | 552 | 552 | 530 | 530 | 169,000 |
| 1996/08/07 | 570 | 573 | 550 | 550 | 201,000 |
| 1996/08/06 | 561 | 580 | 561 | 563 | 277,000 |
| 1996/08/05 | 608 | 608 | 569 | 570 | 177,000 |
| 1996/08/02 | 613 | 614 | 593 | 593 | 232,000 |
| 1996/08/01 | 596 | 613 | 585 | 610 | 355,000 |
| 1996/07/31 | 585 | 615 | 575 | 603 | 468,000 |
| 1996/07/30 | 595 | 615 | 580 | 585 | 621,000 |
| 1996/07/29 | 653 | 656 | 601 | 601 | 659,000 |
| 1996/07/26 | 667 | 670 | 643 | 649 | 531,000 |
| 1996/07/25 | 691 | 696 | 652 | 658 | 965,000 |
| 1996/07/24 | 692 | 695 | 683 | 694 | 377,000 |
| 1996/07/23 | 694 | 705 | 691 | 700 | 418,000 |
| 1996/07/22 | 709 | 719 | 691 | 695 | 526,000 |
| 1996/07/19 | 749 | 755 | 711 | 719 | 1,572,000 |
| 1996/07/18 | 698 | 752 | 683 | 739 | 2,060,000 |
| 1996/07/17 | 721 | 728 | 689 | 690 | 1,295,000 |
| 1996/07/16 | 705 | 739 | 705 | 715 | 1,095,000 |
| 1996/07/15 | 736 | 754 | 723 | 725 | 895,000 |
| 1996/07/12 | 735 | 780 | 719 | 735 | 3,911,000 |
| 1996/07/11 | 758 | 770 | 720 | 735 | 4,786,000 |
| 1996/07/10 | 750 | 778 | 728 | 778 | 6,038,000 |
| 1996/07/09 | 578 | 678 | 577 | 678 | 2,538,000 |
| 1996/07/08 | 555 | 584 | 554 | 578 | 192,000 |
| 1996/07/05 | 563 | 563 | 550 | 551 | 23,000 |
| 1996/07/04 | 570 | 570 | 561 | 561 | 39,000 |
| 1996/07/03 | 572 | 575 | 562 | 570 | 28,000 |
| 1996/07/02 | 570 | 572 | 566 | 572 | 37,000 |
| 1996/07/01 | 574 | 575 | 566 | 566 | 45,000 |
| 1996/06/28 | 576 | 580 | 572 | 578 | 83,000 |
| 1996/06/27 | 576 | 583 | 576 | 579 | 152,000 |
| 1996/06/26 | 580 | 584 | 576 | 576 | 134,000 |
| 1996/06/25 | 575 | 580 | 573 | 580 | 172,000 |
| 1996/06/24 | 570 | 570 | 560 | 568 | 79,000 |
| 1996/06/21 | 558 | 565 | 556 | 556 | 73,000 |
| 1996/06/20 | 560 | 560 | 547 | 558 | 71,000 |
| 1996/06/19 | 561 | 564 | 551 | 551 | 49,000 |
| 1996/06/18 | 564 | 568 | 561 | 561 | 58,000 |
| 1996/06/17 | 569 | 569 | 557 | 565 | 71,000 |
| 1996/06/14 | 550 | 559 | 550 | 555 | 64,000 |
| 1996/06/13 | 548 | 559 | 547 | 547 | 52,000 |
| 1996/06/12 | 550 | 560 | 544 | 550 | 70,000 |
| 1996/06/11 | 535 | 550 | 535 | 541 | 38,000 |
| 1996/06/10 | 540 | 542 | 533 | 541 | 51,000 |
| 1996/06/07 | 546 | 546 | 537 | 537 | 53,000 |
| 1996/06/06 | 557 | 557 | 546 | 546 | 57,000 |
| 1996/06/05 | 559 | 565 | 555 | 555 | 20,000 |
| 1996/06/04 | 558 | 558 | 549 | 552 | 46,000 |
| 1996/06/03 | 575 | 575 | 536 | 540 | 137,000 |
| 1996/05/31 | 582 | 582 | 568 | 568 | 95,000 |
| 1996/05/30 | 590 | 595 | 565 | 570 | 380,000 |
| 1996/05/29 | 580 | 599 | 570 | 585 | 251,000 |
| 1996/05/28 | 573 | 573 | 555 | 570 | 88,000 |
| 1996/05/27 | 578 | 578 | 552 | 553 | 97,000 |
| 1996/05/24 | 565 | 580 | 560 | 579 | 132,000 |
| 1996/05/23 | 566 | 572 | 561 | 566 | 71,000 |
| 1996/05/22 | 573 | 573 | 560 | 565 | 102,000 |
| 1996/05/21 | 579 | 580 | 562 | 563 | 185,000 |
| 1996/05/20 | 598 | 598 | 575 | 580 | 235,000 |
| 1996/05/17 | 592 | 600 | 573 | 583 | 678,000 |
| 1996/05/16 | 550 | 618 | 550 | 612 | 2,002,000 |
| 1996/05/15 | 533 | 546 | 533 | 540 | 106,000 |
| 1996/05/14 | 538 | 538 | 525 | 530 | 178,000 |
| 1996/05/13 | 540 | 555 | 531 | 542 | 125,000 |
| 1996/05/10 | 540 | 541 | 533 | 538 | 56,000 |
| 1996/05/09 | 536 | 542 | 530 | 532 | 75,000 |
| 1996/05/08 | 542 | 542 | 534 | 534 | 64,000 |
| 1996/05/07 | 548 | 549 | 543 | 545 | 46,000 |
| 1996/05/02 | 542 | 550 | 537 | 538 | 47,000 |
| 1996/05/01 | 538 | 547 | 535 | 547 | 48,000 |
| 1996/04/30 | 560 | 560 | 536 | 536 | 49,000 |
| 1996/04/26 | 547 | 550 | 545 | 550 | 67,000 |
| 1996/04/25 | 542 | 555 | 541 | 545 | 107,000 |
| 1996/04/24 | 543 | 545 | 541 | 541 | 100,000 |
| 1996/04/23 | 546 | 549 | 541 | 542 | 60,000 |
| 1996/04/22 | 549 | 549 | 540 | 544 | 69,000 |
| 1996/04/19 | 537 | 554 | 536 | 554 | 49,000 |
| 1996/04/18 | 532 | 545 | 525 | 545 | 86,000 |
| 1996/04/17 | 550 | 550 | 535 | 535 | 131,000 |
| 1996/04/16 | 561 | 565 | 550 | 551 | 123,000 |
| 1996/04/15 | 570 | 578 | 556 | 556 | 183,000 |
| 1996/04/12 | 553 | 575 | 551 | 573 | 391,000 |
| 1996/04/11 | 556 | 561 | 551 | 558 | 207,000 |
| 1996/04/10 | 569 | 572 | 551 | 559 | 360,000 |
| 1996/04/09 | 538 | 569 | 538 | 569 | 612,000 |
| 1996/04/08 | 551 | 551 | 535 | 539 | 183,000 |
| 1996/04/05 | 544 | 562 | 539 | 555 | 554,000 |
| 1996/04/04 | 535 | 545 | 534 | 540 | 243,000 |
| 1996/04/03 | 549 | 559 | 530 | 538 | 550,000 |
| 1996/04/02 | 530 | 545 | 525 | 543 | 594,000 |
| 1996/04/01 | 520 | 523 | 511 | 520 | 135,000 |
| 1996/03/29 | 510 | 519 | 505 | 514 | 82,000 |
| 1996/03/28 | 520 | 520 | 511 | 515 | 87,000 |
| 1996/03/27 | 502 | 520 | 502 | 520 | 115,000 |
| 1996/03/26 | 486 | 500 | 486 | 492 | 49,000 |
| 1996/03/25 | 500 | 500 | 485 | 485 | 52,000 |
| 1996/03/22 | 500 | 503 | 497 | 500 | 90,000 |
| 1996/03/21 | 486 | 499 | 486 | 495 | 54,000 |
| 1996/03/19 | 482 | 489 | 482 | 489 | 82,000 |
| 1996/03/18 | 495 | 510 | 482 | 482 | 93,000 |
| 1996/03/15 | 500 | 504 | 490 | 495 | 109,000 |
| 1996/03/14 | 505 | 519 | 486 | 490 | 157,000 |
| 1996/03/13 | 536 | 549 | 501 | 503 | 920,000 |
| 1996/03/12 | 470 | 530 | 470 | 516 | 359,000 |
| 1996/03/11 | 457 | 461 | 457 | 461 | 18,000 |
| 1996/03/08 | 453 | 485 | 450 | 482 | 103,000 |
| 1996/03/07 | 456 | 456 | 451 | 453 | 29,000 |
| 1996/03/06 | 464 | 464 | 456 | 456 | 10,000 |
| 1996/03/05 | 463 | 469 | 463 | 463 | 29,000 |
| 1996/03/04 | 463 | 463 | 453 | 453 | 37,000 |
| 1996/03/01 | 450 | 450 | 448 | 450 | 47,000 |
| 1996/02/29 | 452 | 455 | 450 | 450 | 19,000 |
| 1996/02/28 | 455 | 460 | 450 | 450 | 65,000 |
| 1996/02/27 | 466 | 466 | 455 | 455 | 18,000 |
| 1996/02/26 | 465 | 465 | 460 | 465 | 24,000 |
| 1996/02/23 | 465 | 474 | 465 | 465 | 33,000 |
| 1996/02/22 | 466 | 466 | 460 | 460 | 30,000 |
| 1996/02/21 | 474 | 479 | 461 | 461 | 31,000 |
| 1996/02/20 | 478 | 478 | 468 | 473 | 23,000 |
| 1996/02/19 | 470 | 472 | 469 | 469 | 35,000 |
| 1996/02/16 | 481 | 486 | 464 | 466 | 113,000 |
| 1996/02/15 | 491 | 495 | 487 | 487 | 75,000 |
| 1996/02/14 | 481 | 486 | 480 | 481 | 43,000 |
| 1996/02/13 | 497 | 497 | 486 | 486 | 39,000 |
| 1996/02/09 | 503 | 504 | 495 | 499 | 74,000 |
| 1996/02/08 | 515 | 516 | 506 | 506 | 82,000 |
| 1996/02/07 | 539 | 539 | 510 | 515 | 247,000 |
| 1996/02/06 | 505 | 529 | 504 | 529 | 570,000 |
| 1996/02/05 | 509 | 509 | 497 | 504 | 152,000 |
| 1996/02/02 | 510 | 514 | 495 | 495 | 203,000 |
| 1996/02/01 | 500 | 509 | 491 | 507 | 180,000 |
| 1996/01/31 | 500 | 505 | 496 | 503 | 212,000 |
| 1996/01/30 | 501 | 504 | 491 | 495 | 231,000 |
| 1996/01/29 | 475 | 508 | 475 | 492 | 370,000 |
| 1996/01/26 | 471 | 471 | 461 | 470 | 53,000 |
| 1996/01/25 | 465 | 465 | 461 | 461 | 51,000 |
| 1996/01/24 | 450 | 460 | 443 | 460 | 145,000 |
| 1996/01/23 | 460 | 460 | 450 | 450 | 79,000 |
| 1996/01/22 | 464 | 464 | 460 | 460 | 92,000 |
| 1996/01/19 | 465 | 465 | 461 | 462 | 50,000 |
| 1996/01/18 | 466 | 475 | 461 | 461 | 44,000 |
| 1996/01/17 | 490 | 493 | 470 | 480 | 87,000 |
| 1996/01/16 | 490 | 494 | 487 | 488 | 217,000 |
| 1996/01/12 | 480 | 493 | 480 | 490 | 585,000 |
| 1996/01/11 | 470 | 470 | 458 | 461 | 97,000 |
| 1996/01/10 | 453 | 485 | 453 | 470 | 291,000 |
| 1996/01/09 | 454 | 459 | 451 | 453 | 145,000 |
| 1996/01/08 | 466 | 466 | 452 | 454 | 61,000 |
| 1996/01/05 | 466 | 466 | 450 | 461 | 119,000 |
| 1996/01/04 | 461 | 475 | 460 | 461 | 83,000 |