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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,183 | 1,185 | 1,153 | 1,159 | 144,200 |
| 2024/04/18 | 1,171 | 1,195 | 1,171 | 1,186 | 100,100 |
| 2024/04/17 | 1,189 | 1,192 | 1,169 | 1,183 | 142,600 |
| 2024/04/16 | 1,210 | 1,211 | 1,188 | 1,189 | 149,500 |
| 2024/04/15 | 1,188 | 1,217 | 1,187 | 1,213 | 155,800 |
| 2024/04/12 | 1,189 | 1,198 | 1,181 | 1,192 | 102,200 |
| 2024/04/11 | 1,191 | 1,201 | 1,185 | 1,192 | 113,500 |
| 2024/04/10 | 1,200 | 1,206 | 1,192 | 1,200 | 107,000 |
| 2024/04/09 | 1,200 | 1,215 | 1,198 | 1,205 | 125,700 |
| 2024/04/08 | 1,198 | 1,207 | 1,191 | 1,197 | 132,700 |
| 2024/04/05 | 1,193 | 1,212 | 1,184 | 1,206 | 126,000 |
| 2024/04/04 | 1,219 | 1,228 | 1,208 | 1,211 | 110,400 |
| 2024/04/03 | 1,200 | 1,226 | 1,192 | 1,211 | 107,900 |
| 2024/04/02 | 1,224 | 1,227 | 1,201 | 1,217 | 123,000 |
| 2024/04/01 | 1,266 | 1,271 | 1,232 | 1,232 | 206,200 |
| 2024/03/29 | 1,288 | 1,290 | 1,262 | 1,276 | 145,700 |
| 2024/03/28 | 1,282 | 1,294 | 1,274 | 1,280 | 153,400 |
| 2024/03/27 | 1,337 | 1,344 | 1,330 | 1,334 | 137,000 |
| 2024/03/26 | 1,320 | 1,339 | 1,315 | 1,334 | 96,100 |
| 2024/03/25 | 1,327 | 1,339 | 1,315 | 1,333 | 121,700 |
| 2024/03/22 | 1,339 | 1,339 | 1,313 | 1,325 | 189,400 |
| 2024/03/21 | 1,330 | 1,347 | 1,325 | 1,339 | 121,900 |
| 2024/03/19 | 1,323 | 1,334 | 1,320 | 1,330 | 82,800 |
| 2024/03/18 | 1,345 | 1,345 | 1,315 | 1,323 | 177,100 |
| 2024/03/15 | 1,322 | 1,346 | 1,317 | 1,345 | 153,100 |
| 2024/03/14 | 1,299 | 1,313 | 1,292 | 1,310 | 77,600 |
| 2024/03/13 | 1,315 | 1,324 | 1,292 | 1,300 | 91,000 |
| 2024/03/12 | 1,284 | 1,310 | 1,274 | 1,310 | 91,400 |
| 2024/03/11 | 1,309 | 1,315 | 1,289 | 1,298 | 182,500 |
| 2024/03/08 | 1,310 | 1,348 | 1,304 | 1,330 | 140,400 |
| 2024/03/07 | 1,344 | 1,354 | 1,320 | 1,328 | 163,000 |
| 2024/03/06 | 1,353 | 1,363 | 1,334 | 1,344 | 155,000 |
| 2024/03/05 | 1,357 | 1,375 | 1,355 | 1,363 | 158,600 |
| 2024/03/04 | 1,413 | 1,413 | 1,367 | 1,367 | 216,400 |
| 2024/03/01 | 1,454 | 1,470 | 1,413 | 1,419 | 217,600 |
| 2024/02/29 | 1,423 | 1,462 | 1,423 | 1,451 | 148,700 |
| 2024/02/28 | 1,434 | 1,440 | 1,414 | 1,421 | 150,800 |
| 2024/02/27 | 1,383 | 1,421 | 1,378 | 1,421 | 163,800 |
| 2024/02/26 | 1,394 | 1,394 | 1,375 | 1,380 | 100,100 |
| 2024/02/22 | 1,360 | 1,386 | 1,360 | 1,378 | 95,900 |
| 2024/02/21 | 1,363 | 1,382 | 1,350 | 1,355 | 101,100 |
| 2024/02/20 | 1,365 | 1,385 | 1,360 | 1,368 | 124,300 |
| 2024/02/19 | 1,324 | 1,349 | 1,320 | 1,349 | 117,900 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,317 | 208,800 |
| 2024/02/15 | 1,350 | 1,355 | 1,314 | 1,320 | 173,600 |
| 2024/02/14 | 1,384 | 1,389 | 1,313 | 1,344 | 311,700 |
| 2024/02/13 | 1,409 | 1,439 | 1,384 | 1,399 | 341,900 |
| 2024/02/09 | 1,380 | 1,461 | 1,369 | 1,394 | 513,600 |
| 2024/02/08 | 1,350 | 1,381 | 1,336 | 1,376 | 304,600 |
| 2024/02/07 | 1,346 | 1,361 | 1,339 | 1,354 | 114,100 |
| 2024/02/06 | 1,355 | 1,366 | 1,342 | 1,349 | 197,600 |
| 2024/02/05 | 1,388 | 1,390 | 1,346 | 1,359 | 207,600 |
| 2024/02/02 | 1,365 | 1,395 | 1,335 | 1,388 | 212,700 |
| 2024/02/01 | 1,342 | 1,362 | 1,333 | 1,350 | 201,900 |
| 2024/01/31 | 1,331 | 1,350 | 1,321 | 1,346 | 149,900 |
| 2024/01/30 | 1,313 | 1,333 | 1,302 | 1,331 | 248,900 |
| 2024/01/29 | 1,275 | 1,305 | 1,272 | 1,305 | 155,900 |
| 2024/01/26 | 1,276 | 1,284 | 1,257 | 1,264 | 133,700 |
| 2024/01/25 | 1,246 | 1,283 | 1,243 | 1,283 | 160,100 |
| 2024/01/24 | 1,236 | 1,240 | 1,220 | 1,239 | 121,400 |
| 2024/01/23 | 1,246 | 1,255 | 1,233 | 1,236 | 176,600 |
| 2024/01/22 | 1,226 | 1,246 | 1,220 | 1,246 | 151,200 |
| 2024/01/19 | 1,234 | 1,237 | 1,216 | 1,219 | 153,500 |
| 2024/01/18 | 1,202 | 1,225 | 1,202 | 1,225 | 125,000 |
| 2024/01/17 | 1,214 | 1,237 | 1,200 | 1,200 | 174,900 |
| 2024/01/16 | 1,215 | 1,224 | 1,202 | 1,210 | 119,400 |
| 2024/01/15 | 1,208 | 1,219 | 1,190 | 1,214 | 254,100 |
| 2024/01/12 | 1,224 | 1,232 | 1,210 | 1,216 | 159,500 |
| 2024/01/11 | 1,237 | 1,238 | 1,209 | 1,231 | 201,000 |
| 2024/01/10 | 1,245 | 1,252 | 1,226 | 1,226 | 155,600 |
| 2024/01/09 | 1,241 | 1,245 | 1,220 | 1,245 | 155,400 |
| 2024/01/05 | 1,193 | 1,219 | 1,185 | 1,211 | 226,900 |
| 2024/01/04 | 1,162 | 1,191 | 1,152 | 1,189 | 127,800 |
| 2023/12/29 | 1,160 | 1,175 | 1,156 | 1,170 | 98,700 |
| 2023/12/28 | 1,158 | 1,192 | 1,158 | 1,168 | 102,700 |
| 2023/12/27 | 1,134 | 1,167 | 1,133 | 1,167 | 147,400 |
| 2023/12/26 | 1,157 | 1,168 | 1,134 | 1,141 | 106,800 |
| 2023/12/25 | 1,140 | 1,150 | 1,125 | 1,150 | 133,800 |
| 2023/12/22 | 1,105 | 1,132 | 1,103 | 1,131 | 111,700 |
| 2023/12/21 | 1,110 | 1,125 | 1,095 | 1,111 | 132,000 |
| 2023/12/20 | 1,135 | 1,148 | 1,113 | 1,119 | 177,900 |
| 2023/12/19 | 1,136 | 1,136 | 1,100 | 1,124 | 362,600 |
| 2023/12/18 | 1,119 | 1,136 | 1,064 | 1,130 | 578,800 |
| 2023/12/15 | 1,051 | 1,096 | 1,034 | 1,089 | 1,239,700 |
| 2023/12/14 | 935 | 1,050 | 913 | 1,030 | 1,274,800 |
| 2023/12/13 | 927 | 930 | 921 | 926 | 35,500 |
| 2023/12/12 | 946 | 946 | 928 | 928 | 32,200 |
| 2023/12/11 | 927 | 951 | 927 | 946 | 174,000 |
| 2023/12/08 | 940 | 940 | 907 | 912 | 143,400 |
| 2023/12/07 | 952 | 952 | 939 | 941 | 34,100 |
| 2023/12/06 | 934 | 952 | 933 | 952 | 37,100 |
| 2023/12/05 | 943 | 947 | 924 | 924 | 69,300 |
| 2023/12/04 | 950 | 954 | 942 | 948 | 39,200 |
| 2023/12/01 | 957 | 958 | 947 | 949 | 35,400 |
| 2023/11/30 | 947 | 962 | 946 | 957 | 41,600 |
| 2023/11/29 | 965 | 967 | 942 | 946 | 80,000 |
| 2023/11/28 | 977 | 978 | 962 | 966 | 40,900 |
| 2023/11/27 | 987 | 987 | 973 | 974 | 29,100 |
| 2023/11/24 | 985 | 989 | 976 | 982 | 38,600 |
| 2023/11/22 | 979 | 989 | 971 | 971 | 79,700 |
| 2023/11/21 | 974 | 980 | 969 | 976 | 40,800 |
| 2023/11/20 | 985 | 993 | 974 | 974 | 56,800 |
| 2023/11/17 | 981 | 989 | 979 | 984 | 61,700 |
| 2023/11/16 | 972 | 982 | 966 | 979 | 36,800 |
| 2023/11/15 | 970 | 975 | 964 | 972 | 53,200 |
| 2023/11/14 | 977 | 985 | 964 | 969 | 70,300 |
| 2023/11/13 | 996 | 996 | 970 | 977 | 112,600 |
| 2023/11/10 | 950 | 985 | 940 | 983 | 158,500 |
| 2023/11/09 | 912 | 968 | 905 | 960 | 418,100 |
| 2023/11/08 | 913 | 918 | 894 | 901 | 56,100 |
| 2023/11/07 | 926 | 928 | 910 | 912 | 54,600 |
| 2023/11/06 | 924 | 925 | 917 | 921 | 44,200 |
| 2023/11/02 | 913 | 918 | 903 | 913 | 78,400 |
| 2023/11/01 | 910 | 915 | 905 | 911 | 41,700 |
| 2023/10/31 | 893 | 898 | 886 | 897 | 58,200 |
| 2023/10/30 | 908 | 910 | 891 | 891 | 131,100 |
| 2023/10/27 | 898 | 908 | 896 | 908 | 51,400 |
| 2023/10/26 | 895 | 903 | 886 | 890 | 70,300 |
| 2023/10/25 | 909 | 917 | 900 | 901 | 58,100 |
| 2023/10/24 | 899 | 908 | 877 | 903 | 115,700 |
| 2023/10/23 | 898 | 910 | 895 | 900 | 49,500 |
| 2023/10/20 | 900 | 910 | 896 | 904 | 45,000 |
| 2023/10/19 | 905 | 910 | 902 | 902 | 26,000 |
| 2023/10/18 | 908 | 916 | 896 | 916 | 81,100 |
| 2023/10/17 | 905 | 912 | 896 | 901 | 43,800 |
| 2023/10/16 | 900 | 905 | 890 | 892 | 57,000 |
| 2023/10/13 | 917 | 917 | 901 | 905 | 38,900 |
| 2023/10/12 | 917 | 922 | 907 | 918 | 39,100 |
| 2023/10/11 | 920 | 922 | 907 | 908 | 29,600 |
| 2023/10/10 | 905 | 919 | 901 | 919 | 61,100 |
| 2023/10/06 | 889 | 904 | 886 | 896 | 79,600 |
| 2023/10/05 | 868 | 886 | 864 | 883 | 133,600 |
| 2023/10/04 | 880 | 892 | 870 | 871 | 114,900 |
| 2023/10/03 | 920 | 920 | 897 | 901 | 109,400 |
| 2023/10/02 | 932 | 954 | 923 | 925 | 99,700 |
| 2023/09/29 | 970 | 970 | 921 | 930 | 124,600 |
| 2023/09/28 | 974 | 987 | 966 | 972 | 87,400 |
| 2023/09/28 | 1 -> 4.00 分割 | ||||
| 2023/09/27 | 3,870 | 3,915 | 3,815 | 3,910 | 24,400 |
| 2023/09/26 | 3,915 | 3,915 | 3,865 | 3,870 | 20,900 |
| 2023/09/25 | 3,940 | 3,940 | 3,895 | 3,920 | 28,600 |
| 2023/09/22 | 3,940 | 3,940 | 3,865 | 3,915 | 47,600 |
| 2023/09/21 | 3,990 | 4,020 | 3,940 | 3,950 | 32,000 |
| 2023/09/20 | 4,060 | 4,060 | 3,975 | 3,985 | 18,600 |
| 2023/09/19 | 3,960 | 4,065 | 3,940 | 4,020 | 30,400 |
| 2023/09/15 | 3,965 | 3,975 | 3,910 | 3,925 | 45,700 |
| 2023/09/14 | 4,035 | 4,035 | 3,960 | 3,970 | 22,000 |
| 2023/09/13 | 4,080 | 4,085 | 3,945 | 4,000 | 33,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,050 | 4,080 | 16,600 |
| 2023/09/11 | 3,965 | 4,060 | 3,955 | 4,010 | 39,900 |
| 2023/09/08 | 3,900 | 3,935 | 3,880 | 3,925 | 18,800 |
| 2023/09/07 | 3,950 | 3,960 | 3,920 | 3,920 | 8,600 |
| 2023/09/06 | 3,975 | 3,975 | 3,905 | 3,945 | 19,600 |
| 2023/09/05 | 3,920 | 3,965 | 3,840 | 3,960 | 30,100 |
| 2023/09/04 | 3,815 | 3,935 | 3,805 | 3,910 | 24,900 |
| 2023/09/01 | 3,720 | 3,795 | 3,710 | 3,795 | 27,300 |
| 2023/08/31 | 3,640 | 3,725 | 3,640 | 3,720 | 16,000 |
| 2023/08/30 | 3,640 | 3,675 | 3,630 | 3,640 | 12,800 |
| 2023/08/29 | 3,635 | 3,665 | 3,615 | 3,650 | 5,700 |
| 2023/08/28 | 3,610 | 3,630 | 3,585 | 3,630 | 11,000 |
| 2023/08/25 | 3,585 | 3,585 | 3,560 | 3,575 | 6,400 |
| 2023/08/24 | 3,545 | 3,600 | 3,530 | 3,585 | 11,400 |
| 2023/08/23 | 3,460 | 3,540 | 3,455 | 3,510 | 12,500 |
| 2023/08/22 | 3,485 | 3,485 | 3,450 | 3,460 | 6,700 |
| 2023/08/21 | 3,445 | 3,475 | 3,445 | 3,450 | 7,000 |
| 2023/08/18 | 3,500 | 3,500 | 3,435 | 3,460 | 20,200 |
| 2023/08/17 | 3,570 | 3,570 | 3,475 | 3,545 | 21,400 |
| 2023/08/16 | 3,620 | 3,630 | 3,580 | 3,600 | 13,900 |
| 2023/08/15 | 3,650 | 3,650 | 3,630 | 3,635 | 5,800 |
| 2023/08/14 | 3,640 | 3,665 | 3,625 | 3,640 | 10,100 |
| 2023/08/10 | 3,625 | 3,750 | 3,590 | 3,665 | 51,600 |
| 2023/08/09 | 3,610 | 3,630 | 3,590 | 3,625 | 7,600 |
| 2023/08/08 | 3,590 | 3,660 | 3,590 | 3,635 | 6,900 |
| 2023/08/07 | 3,570 | 3,620 | 3,560 | 3,615 | 9,100 |
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | 12,000 |
| 2023/07/24 | 3,500 | 3,610 | 3,500 | 3,595 | 17,000 |
| 2023/07/21 | 3,475 | 3,500 | 3,455 | 3,495 | 5,500 |
| 2023/07/20 | 3,510 | 3,510 | 3,450 | 3,475 | 8,100 |
| 2023/07/19 | 3,500 | 3,510 | 3,475 | 3,510 | 10,300 |
| 2023/07/18 | 3,445 | 3,470 | 3,445 | 3,470 | 6,900 |
| 2023/07/14 | 3,435 | 3,460 | 3,410 | 3,445 | 6,500 |
| 2023/07/13 | 3,410 | 3,435 | 3,395 | 3,420 | 8,800 |
| 2023/07/12 | 3,440 | 3,445 | 3,405 | 3,410 | 12,300 |
| 2023/07/11 | 3,475 | 3,480 | 3,425 | 3,440 | 11,500 |
| 2023/07/10 | 3,460 | 3,490 | 3,455 | 3,470 | 8,700 |
| 2023/07/07 | 3,470 | 3,505 | 3,445 | 3,480 | 10,000 |
| 2023/07/06 | 3,525 | 3,540 | 3,475 | 3,485 | 7,900 |
| 2023/07/05 | 3,555 | 3,585 | 3,510 | 3,535 | 9,100 |
| 2023/07/04 | 3,575 | 3,585 | 3,545 | 3,545 | 8,100 |
| 2023/07/03 | 3,500 | 3,565 | 3,500 | 3,565 | 7,900 |
| 2023/06/30 | 3,540 | 3,555 | 3,445 | 3,485 | 18,700 |
| 2023/06/29 | 3,565 | 3,575 | 3,515 | 3,530 | 8,500 |
| 2023/06/28 | 3,540 | 3,550 | 3,515 | 3,545 | 7,200 |