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 |
|---|---|---|---|---|---|
| 2008/12/30 | 128 | 128 | 124 | 124 | 343,000 |
| 2008/12/29 | 120 | 134 | 119 | 128 | 1,512,000 |
| 2008/12/26 | 124 | 127 | 114 | 118 | 675,000 |
| 2008/12/25 | 118 | 124 | 115 | 124 | 395,000 |
| 2008/12/24 | 116 | 117 | 112 | 114 | 140,000 |
| 2008/12/22 | 119 | 120 | 113 | 118 | 167,000 |
| 2008/12/19 | 117 | 122 | 117 | 118 | 180,000 |
| 2008/12/18 | 120 | 121 | 116 | 117 | 123,000 |
| 2008/12/17 | 126 | 130 | 113 | 119 | 821,000 |
| 2008/12/16 | 109 | 124 | 106 | 124 | 831,000 |
| 2008/12/15 | 107 | 111 | 107 | 108 | 179,000 |
| 2008/12/12 | 106 | 115 | 104 | 105 | 333,000 |
| 2008/12/11 | 104 | 108 | 102 | 108 | 152,000 |
| 2008/12/10 | 107 | 107 | 103 | 105 | 105,000 |
| 2008/12/09 | 106 | 110 | 103 | 104 | 195,000 |
| 2008/12/08 | 100 | 108 | 100 | 107 | 176,000 |
| 2008/12/05 | 100 | 102 | 99 | 99 | 101,000 |
| 2008/12/04 | 102 | 103 | 99 | 101 | 182,000 |
| 2008/12/03 | 110 | 111 | 103 | 103 | 269,000 |
| 2008/12/02 | 112 | 116 | 107 | 107 | 203,000 |
| 2008/12/01 | 115 | 115 | 112 | 114 | 88,000 |
| 2008/11/28 | 115 | 116 | 111 | 115 | 162,000 |
| 2008/11/27 | 115 | 118 | 114 | 116 | 226,000 |
| 2008/11/26 | 116 | 121 | 113 | 113 | 532,000 |
| 2008/11/25 | 117 | 118 | 109 | 118 | 264,000 |
| 2008/11/21 | 97 | 110 | 95 | 108 | 474,000 |
| 2008/11/20 | 111 | 112 | 103 | 103 | 353,000 |
| 2008/11/19 | 123 | 127 | 111 | 117 | 558,000 |
| 2008/11/18 | 127 | 128 | 121 | 123 | 335,000 |
| 2008/11/17 | 124 | 132 | 123 | 126 | 688,000 |
| 2008/11/14 | 131 | 134 | 121 | 125 | 573,000 |
| 2008/11/13 | 125 | 135 | 121 | 126 | 2,140,000 |
| 2008/11/12 | 112 | 141 | 112 | 133 | 4,990,000 |
| 2008/11/11 | 107 | 116 | 105 | 114 | 238,000 |
| 2008/11/10 | 114 | 116 | 108 | 109 | 253,000 |
| 2008/11/07 | 108 | 116 | 103 | 111 | 255,000 |
| 2008/11/06 | 113 | 117 | 112 | 113 | 211,000 |
| 2008/11/05 | 121 | 128 | 118 | 119 | 1,110,000 |
| 2008/11/04 | 97 | 115 | 96 | 111 | 766,000 |
| 2008/10/31 | 96 | 98 | 94 | 97 | 175,000 |
| 2008/10/30 | 93 | 97 | 88 | 96 | 147,000 |
| 2008/10/29 | 94 | 94 | 89 | 90 | 95,000 |
| 2008/10/28 | 81 | 86 | 80 | 86 | 171,000 |
| 2008/10/27 | 89 | 92 | 80 | 80 | 226,000 |
| 2008/10/24 | 98 | 98 | 90 | 91 | 184,000 |
| 2008/10/23 | 93 | 97 | 92 | 97 | 165,000 |
| 2008/10/22 | 102 | 103 | 98 | 98 | 163,000 |
| 2008/10/21 | 104 | 105 | 102 | 104 | 213,000 |
| 2008/10/20 | 96 | 100 | 95 | 100 | 140,000 |
| 2008/10/17 | 99 | 102 | 93 | 94 | 333,000 |
| 2008/10/16 | 96 | 96 | 93 | 94 | 344,000 |
| 2008/10/15 | 103 | 103 | 96 | 103 | 307,000 |
| 2008/10/14 | 110 | 110 | 95 | 101 | 459,000 |
| 2008/10/10 | 75 | 86 | 74 | 85 | 378,000 |
| 2008/10/09 | 74 | 88 | 74 | 84 | 413,000 |
| 2008/10/08 | 80 | 84 | 72 | 74 | 594,000 |
| 2008/10/07 | 86 | 96 | 78 | 88 | 826,000 |
| 2008/10/06 | 117 | 117 | 99 | 101 | 274,000 |
| 2008/10/03 | 121 | 123 | 115 | 115 | 320,000 |
| 2008/10/02 | 131 | 134 | 123 | 126 | 110,000 |
| 2008/10/01 | 138 | 139 | 129 | 129 | 109,000 |
| 2008/09/30 | 125 | 138 | 123 | 133 | 339,000 |
| 2008/09/29 | 151 | 151 | 134 | 140 | 284,000 |
| 2008/09/26 | 155 | 155 | 144 | 148 | 301,000 |
| 2008/09/25 | 157 | 158 | 155 | 156 | 85,000 |
| 2008/09/24 | 157 | 160 | 156 | 157 | 143,000 |
| 2008/09/22 | 166 | 168 | 157 | 157 | 212,000 |
| 2008/09/19 | 169 | 169 | 161 | 165 | 297,000 |
| 2008/09/18 | 151 | 165 | 151 | 164 | 537,000 |
| 2008/09/17 | 145 | 164 | 142 | 160 | 757,000 |
| 2008/09/16 | 141 | 152 | 136 | 141 | 346,000 |
| 2008/09/12 | 152 | 156 | 152 | 156 | 115,000 |
| 2008/09/11 | 159 | 159 | 152 | 153 | 69,000 |
| 2008/09/10 | 154 | 160 | 153 | 157 | 153,000 |
| 2008/09/09 | 162 | 162 | 158 | 158 | 90,000 |
| 2008/09/08 | 157 | 165 | 157 | 164 | 217,000 |
| 2008/09/05 | 152 | 157 | 150 | 156 | 323,000 |
| 2008/09/04 | 170 | 175 | 161 | 162 | 397,000 |
| 2008/09/03 | 172 | 181 | 172 | 174 | 483,000 |
| 2008/09/02 | 183 | 185 | 174 | 175 | 851,000 |
| 2008/09/01 | 178 | 191 | 176 | 188 | 3,553,000 |
| 2008/08/29 | 179 | 180 | 176 | 179 | 1,158,000 |
| 2008/08/28 | 177 | 185 | 173 | 175 | 6,581,000 |
| 2008/08/27 | 161 | 173 | 161 | 169 | 1,155,000 |
| 2008/08/26 | 156 | 161 | 153 | 161 | 100,000 |
| 2008/08/25 | 159 | 164 | 159 | 159 | 144,000 |
| 2008/08/22 | 165 | 166 | 154 | 157 | 252,000 |
| 2008/08/21 | 159 | 171 | 158 | 166 | 682,000 |
| 2008/08/20 | 154 | 158 | 152 | 158 | 42,000 |
| 2008/08/19 | 160 | 160 | 154 | 155 | 114,000 |
| 2008/08/18 | 159 | 162 | 155 | 158 | 94,000 |
| 2008/08/15 | 163 | 163 | 154 | 156 | 79,000 |
| 2008/08/14 | 154 | 161 | 150 | 158 | 106,000 |
| 2008/08/13 | 168 | 168 | 152 | 158 | 325,000 |
| 2008/08/12 | 176 | 176 | 165 | 168 | 172,000 |
| 2008/08/11 | 178 | 181 | 172 | 174 | 117,000 |
| 2008/08/08 | 177 | 182 | 170 | 174 | 252,000 |
| 2008/08/07 | 176 | 178 | 170 | 171 | 174,000 |
| 2008/08/06 | 169 | 182 | 169 | 171 | 403,000 |
| 2008/08/05 | 179 | 180 | 162 | 164 | 457,000 |
| 2008/08/04 | 190 | 191 | 177 | 182 | 324,000 |
| 2008/08/01 | 190 | 200 | 188 | 190 | 189,000 |
| 2008/07/31 | 192 | 195 | 189 | 190 | 265,000 |
| 2008/07/30 | 199 | 199 | 188 | 192 | 529,000 |
| 2008/07/29 | 199 | 201 | 191 | 194 | 442,000 |
| 2008/07/28 | 193 | 207 | 191 | 204 | 927,000 |
| 2008/07/25 | 194 | 195 | 190 | 191 | 156,000 |
| 2008/07/24 | 193 | 197 | 193 | 195 | 288,000 |
| 2008/07/23 | 188 | 194 | 187 | 194 | 290,000 |
| 2008/07/22 | 184 | 190 | 184 | 186 | 330,000 |
| 2008/07/18 | 197 | 202 | 188 | 189 | 319,000 |
| 2008/07/17 | 198 | 204 | 190 | 194 | 721,000 |
| 2008/07/16 | 188 | 193 | 185 | 190 | 345,000 |
| 2008/07/15 | 197 | 200 | 192 | 192 | 458,000 |
| 2008/07/14 | 203 | 208 | 200 | 201 | 397,000 |
| 2008/07/11 | 212 | 212 | 204 | 206 | 505,000 |
| 2008/07/10 | 201 | 216 | 199 | 207 | 826,000 |
| 2008/07/09 | 216 | 223 | 203 | 204 | 1,185,000 |
| 2008/07/08 | 233 | 238 | 211 | 214 | 2,883,000 |
| 2008/07/07 | 210 | 232 | 209 | 229 | 6,030,000 |
| 2008/07/04 | 197 | 205 | 194 | 201 | 418,000 |
| 2008/07/03 | 190 | 203 | 189 | 199 | 611,000 |
| 2008/07/02 | 206 | 209 | 197 | 199 | 474,000 |
| 2008/07/01 | 212 | 213 | 204 | 205 | 437,000 |
| 2008/06/30 | 219 | 222 | 209 | 209 | 545,000 |
| 2008/06/27 | 203 | 219 | 202 | 214 | 800,000 |
| 2008/06/26 | 220 | 230 | 211 | 211 | 1,255,000 |
| 2008/06/25 | 220 | 224 | 213 | 219 | 773,000 |
| 2008/06/24 | 231 | 250 | 217 | 224 | 7,211,000 |
| 2008/06/23 | 210 | 226 | 204 | 224 | 5,332,000 |
| 2008/06/20 | 207 | 220 | 197 | 200 | 1,167,000 |
| 2008/06/19 | 220 | 221 | 204 | 205 | 1,032,000 |
| 2008/06/18 | 212 | 228 | 210 | 220 | 2,305,000 |
| 2008/06/17 | 202 | 243 | 202 | 217 | 10,725,000 |
| 2008/06/16 | 205 | 206 | 195 | 197 | 862,000 |
| 2008/06/13 | 206 | 209 | 191 | 200 | 2,755,000 |
| 2008/06/12 | 231 | 232 | 206 | 206 | 10,797,000 |
| 2008/06/11 | 177 | 226 | 177 | 226 | 30,341,000 |
| 2008/06/10 | 178 | 184 | 173 | 176 | 3,757,000 |
| 2008/06/09 | 156 | 184 | 154 | 182 | 6,261,000 |
| 2008/06/06 | 163 | 164 | 155 | 156 | 147,000 |
| 2008/06/05 | 164 | 164 | 157 | 160 | 352,000 |
| 2008/06/04 | 152 | 169 | 152 | 162 | 949,000 |
| 2008/06/03 | 152 | 153 | 150 | 151 | 124,000 |
| 2008/06/02 | 150 | 153 | 150 | 153 | 81,000 |
| 2008/05/30 | 149 | 152 | 148 | 151 | 101,000 |
| 2008/05/29 | 145 | 149 | 145 | 147 | 61,000 |
| 2008/05/28 | 148 | 150 | 144 | 144 | 70,000 |
| 2008/05/27 | 148 | 150 | 147 | 149 | 143,000 |
| 2008/05/26 | 153 | 154 | 147 | 148 | 156,000 |
| 2008/05/23 | 163 | 163 | 156 | 156 | 162,000 |
| 2008/05/22 | 152 | 161 | 152 | 161 | 226,000 |
| 2008/05/21 | 151 | 159 | 149 | 156 | 280,000 |
| 2008/05/20 | 154 | 154 | 150 | 150 | 196,000 |
| 2008/05/19 | 148 | 156 | 146 | 154 | 278,000 |
| 2008/05/16 | 150 | 150 | 145 | 148 | 143,000 |
| 2008/05/15 | 145 | 148 | 144 | 148 | 203,000 |
| 2008/05/14 | 145 | 145 | 139 | 142 | 250,000 |
| 2008/05/13 | 141 | 144 | 140 | 144 | 108,000 |
| 2008/05/12 | 143 | 144 | 142 | 143 | 59,000 |
| 2008/05/09 | 142 | 146 | 142 | 142 | 127,000 |
| 2008/05/08 | 141 | 147 | 141 | 143 | 247,000 |
| 2008/05/07 | 140 | 142 | 140 | 140 | 85,000 |
| 2008/05/02 | 139 | 141 | 138 | 139 | 113,000 |
| 2008/05/01 | 142 | 142 | 137 | 137 | 176,000 |
| 2008/04/30 | 142 | 144 | 142 | 143 | 106,000 |
| 2008/04/28 | 143 | 145 | 142 | 144 | 119,000 |
| 2008/04/25 | 146 | 147 | 142 | 142 | 90,000 |
| 2008/04/24 | 145 | 146 | 142 | 143 | 118,000 |
| 2008/04/23 | 140 | 144 | 140 | 143 | 167,000 |
| 2008/04/22 | 139 | 144 | 139 | 140 | 97,000 |
| 2008/04/21 | 147 | 147 | 141 | 141 | 125,000 |
| 2008/04/18 | 147 | 148 | 145 | 146 | 110,000 |
| 2008/04/17 | 149 | 150 | 146 | 148 | 218,000 |
| 2008/04/16 | 146 | 148 | 143 | 144 | 160,000 |
| 2008/04/15 | 145 | 151 | 143 | 144 | 401,000 |
| 2008/04/14 | 140 | 143 | 135 | 142 | 293,000 |
| 2008/04/11 | 141 | 141 | 136 | 140 | 306,000 |
| 2008/04/10 | 149 | 151 | 136 | 136 | 1,171,000 |
| 2008/04/09 | 141 | 165 | 141 | 154 | 6,022,000 |
| 2008/04/08 | 136 | 145 | 136 | 139 | 495,000 |
| 2008/04/07 | 134 | 138 | 131 | 135 | 180,000 |
| 2008/04/04 | 140 | 140 | 133 | 134 | 305,000 |
| 2008/04/03 | 131 | 140 | 130 | 140 | 459,000 |
| 2008/04/02 | 129 | 131 | 128 | 131 | 161,000 |
| 2008/04/01 | 128 | 128 | 126 | 128 | 172,000 |
| 2008/03/31 | 130 | 135 | 128 | 128 | 414,000 |
| 2008/03/28 | 128 | 135 | 126 | 134 | 951,000 |
| 2008/03/27 | 126 | 129 | 124 | 126 | 206,000 |
| 2008/03/26 | 120 | 135 | 119 | 131 | 866,000 |
| 2008/03/25 | 126 | 126 | 122 | 123 | 251,000 |
| 2008/03/24 | 125 | 127 | 123 | 126 | 177,000 |
| 2008/03/21 | 125 | 126 | 123 | 125 | 226,000 |
| 2008/03/19 | 132 | 133 | 126 | 127 | 168,000 |
| 2008/03/18 | 129 | 130 | 125 | 127 | 209,000 |
| 2008/03/17 | 130 | 131 | 123 | 124 | 656,000 |
| 2008/03/14 | 134 | 136 | 129 | 129 | 698,000 |
| 2008/03/13 | 142 | 145 | 132 | 136 | 1,964,000 |
| 2008/03/12 | 170 | 171 | 150 | 150 | 1,445,000 |
| 2008/03/11 | 156 | 168 | 156 | 164 | 4,460,000 |
| 2008/03/10 | 152 | 164 | 148 | 152 | 2,417,000 |
| 2008/03/07 | 155 | 161 | 145 | 154 | 2,661,000 |
| 2008/03/06 | 179 | 184 | 155 | 156 | 10,506,000 |
| 2008/03/05 | 141 | 166 | 132 | 166 | 16,519,000 |
| 2008/03/04 | 117 | 118 | 116 | 116 | 53,000 |
| 2008/03/03 | 115 | 117 | 114 | 115 | 79,000 |
| 2008/02/29 | 119 | 120 | 118 | 119 | 37,000 |
| 2008/02/28 | 121 | 122 | 120 | 122 | 25,000 |
| 2008/02/27 | 123 | 123 | 120 | 122 | 75,000 |
| 2008/02/26 | 124 | 124 | 120 | 120 | 62,000 |
| 2008/02/25 | 120 | 121 | 119 | 121 | 69,000 |
| 2008/02/22 | 117 | 117 | 115 | 117 | 17,000 |
| 2008/02/21 | 119 | 120 | 115 | 117 | 110,000 |
| 2008/02/20 | 119 | 120 | 116 | 116 | 48,000 |
| 2008/02/19 | 120 | 126 | 118 | 122 | 89,000 |
| 2008/02/18 | 117 | 119 | 116 | 116 | 43,000 |
| 2008/02/15 | 113 | 115 | 112 | 114 | 70,000 |
| 2008/02/14 | 111 | 113 | 110 | 113 | 81,000 |
| 2008/02/13 | 110 | 115 | 109 | 109 | 54,000 |
| 2008/02/12 | 112 | 112 | 110 | 110 | 20,000 |
| 2008/02/08 | 115 | 116 | 113 | 113 | 56,000 |
| 2008/02/07 | 112 | 116 | 111 | 113 | 74,000 |
| 2008/02/06 | 116 | 116 | 111 | 111 | 112,000 |
| 2008/02/05 | 119 | 120 | 118 | 118 | 59,000 |
| 2008/02/04 | 121 | 121 | 118 | 121 | 120,000 |
| 2008/02/01 | 114 | 117 | 114 | 116 | 126,000 |
| 2008/01/31 | 110 | 115 | 109 | 113 | 215,000 |
| 2008/01/30 | 120 | 127 | 108 | 110 | 347,000 |
| 2008/01/29 | 116 | 118 | 116 | 118 | 85,000 |
| 2008/01/28 | 115 | 117 | 114 | 115 | 118,000 |
| 2008/01/25 | 114 | 120 | 114 | 120 | 172,000 |
| 2008/01/24 | 108 | 115 | 108 | 112 | 127,000 |
| 2008/01/23 | 104 | 108 | 104 | 105 | 162,000 |
| 2008/01/22 | 104 | 106 | 101 | 101 | 207,000 |
| 2008/01/21 | 109 | 112 | 107 | 107 | 108,000 |
| 2008/01/18 | 101 | 112 | 101 | 108 | 226,000 |
| 2008/01/17 | 106 | 107 | 103 | 105 | 217,000 |
| 2008/01/16 | 106 | 106 | 100 | 101 | 445,000 |
| 2008/01/15 | 123 | 125 | 104 | 106 | 292,000 |
| 2008/01/11 | 125 | 127 | 122 | 122 | 143,000 |
| 2008/01/10 | 129 | 129 | 123 | 125 | 99,000 |
| 2008/01/09 | 125 | 128 | 122 | 127 | 113,000 |
| 2008/01/08 | 134 | 134 | 130 | 130 | 95,000 |
| 2008/01/07 | 133 | 136 | 133 | 134 | 76,000 |
| 2008/01/04 | 143 | 143 | 135 | 136 | 37,000 |