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 |
|---|---|---|---|---|---|
| 1985/12/28 | 460 | 462 | 448 | 460 | 70,708 |
| 1985/12/27 | 467 | 467 | 449 | 450 | 267,894 |
| 1985/12/26 | 466 | 470 | 447 | 463 | 151,375 |
| 1985/12/25 | 475 | 476 | 465 | 465 | 232,042 |
| 1985/12/24 | 451 | 467 | 447 | 467 | 123,490 |
| 1985/12/23 | 482 | 482 | 451 | 451 | 124,486 |
| 1985/12/21 | 452 | 483 | 450 | 478 | 448,150 |
| 1985/12/20 | 467 | 467 | 457 | 457 | 110,544 |
| 1985/12/19 | 480 | 484 | 462 | 477 | 242,001 |
| 1985/12/18 | 477 | 489 | 465 | 482 | 2,958,786 |
| 1985/12/17 | 453 | 478 | 443 | 478 | 426,240 |
| 1985/12/16 | 442 | 454 | 437 | 454 | 198,182 |
| 1985/12/13 | 444 | 449 | 437 | 438 | 109,548 |
| 1985/12/12 | 433 | 452 | 433 | 452 | 122,494 |
| 1985/12/11 | 444 | 455 | 425 | 442 | 477,031 |
| 1985/12/10 | 461 | 466 | 444 | 445 | 219,096 |
| 1985/12/09 | 486 | 486 | 466 | 466 | 288,808 |
| 1985/12/07 | 487 | 496 | 482 | 487 | 1,156,227 |
| 1985/12/06 | 467 | 477 | 457 | 477 | 528,817 |
| 1985/12/05 | 487 | 487 | 462 | 462 | 689,155 |
| 1985/12/04 | 486 | 496 | 471 | 492 | 1,229,923 |
| 1985/12/03 | 491 | 505 | 483 | 483 | 1,751,768 |
| 1985/12/02 | 443 | 496 | 443 | 492 | 2,739,690 |
| 1985/11/30 | 465 | 466 | 447 | 447 | 1,091,494 |
| 1985/11/29 | 477 | 495 | 462 | 470 | 2,995,634 |
| 1985/11/28 | 433 | 476 | 433 | 472 | 3,620,056 |
| 1985/11/27 | 436 | 445 | 429 | 438 | 2,556,447 |
| 1985/11/26 | 397 | 437 | 397 | 422 | 3,444,779 |
| 1985/11/25 | 407 | 408 | 396 | 402 | 433,212 |
| 1985/11/22 | 395 | 416 | 389 | 408 | 1,607,365 |
| 1985/11/21 | 401 | 401 | 389 | 395 | 543,755 |
| 1985/11/20 | 397 | 402 | 389 | 402 | 1,137,305 |
| 1985/11/19 | 410 | 417 | 397 | 402 | 2,075,432 |
| 1985/11/18 | 385 | 412 | 384 | 411 | 3,511,504 |
| 1985/11/16 | 366 | 386 | 365 | 386 | 2,073,441 |
| 1985/11/15 | 359 | 376 | 357 | 363 | 3,274,482 |
| 1985/11/14 | 345 | 361 | 335 | 360 | 3,009,576 |
| 1985/11/13 | 321 | 349 | 321 | 349 | 1,675,085 |
| 1985/11/12 | 316 | 319 | 313 | 315 | 126,478 |
| 1985/11/11 | 321 | 324 | 317 | 320 | 153,367 |
| 1985/11/08 | 311 | 321 | 310 | 321 | 296,775 |
| 1985/11/07 | 314 | 314 | 309 | 309 | 65,729 |
| 1985/11/06 | 317 | 318 | 304 | 307 | 106,560 |
| 1985/11/05 | 318 | 320 | 315 | 319 | 170,297 |
| 1985/11/02 | 315 | 316 | 311 | 316 | 132,453 |
| 1985/11/01 | 311 | 319 | 306 | 311 | 361,508 |
| 1985/10/31 | 293 | 306 | 292 | 301 | 107,556 |
| 1985/10/30 | 296 | 296 | 291 | 291 | 16,930 |
| 1985/10/29 | 287 | 296 | 287 | 291 | 69,712 |
| 1985/10/28 | 299 | 299 | 291 | 291 | 74,692 |
| 1985/10/26 | 295 | 295 | 282 | 291 | 89,630 |
| 1985/10/25 | 297 | 301 | 296 | 298 | 42,823 |
| 1985/10/24 | 297 | 301 | 297 | 298 | 84,651 |
| 1985/10/23 | 296 | 306 | 296 | 297 | 29,877 |
| 1985/10/22 | 298 | 306 | 298 | 299 | 70,708 |
| 1985/10/21 | 294 | 299 | 291 | 294 | 80,667 |
| 1985/10/19 | 301 | 301 | 296 | 300 | 117,515 |
| 1985/10/18 | 309 | 309 | 301 | 301 | 85,646 |
| 1985/10/17 | 312 | 312 | 306 | 309 | 67,720 |
| 1985/10/16 | 318 | 318 | 311 | 311 | 78,675 |
| 1985/10/15 | 317 | 321 | 309 | 309 | 99,589 |
| 1985/10/14 | 322 | 325 | 316 | 316 | 206,149 |
| 1985/10/11 | 310 | 325 | 309 | 325 | 266,898 |
| 1985/10/09 | 307 | 311 | 306 | 310 | 84,651 |
| 1985/10/08 | 306 | 309 | 306 | 307 | 83,655 |
| 1985/10/07 | 316 | 318 | 307 | 311 | 110,544 |
| 1985/10/05 | 311 | 316 | 311 | 316 | 127,474 |
| 1985/10/04 | 310 | 318 | 308 | 314 | 152,371 |
| 1985/10/03 | 320 | 329 | 313 | 313 | 547,739 |
| 1985/10/02 | 311 | 319 | 307 | 319 | 236,026 |
| 1985/10/01 | 314 | 314 | 303 | 307 | 135,441 |
| 1985/09/30 | 316 | 317 | 309 | 316 | 144,404 |
| 1985/09/28 | 313 | 321 | 309 | 317 | 201,170 |
| 1985/09/27 | 328 | 330 | 303 | 318 | 476,035 |
| 1985/09/26 | 311 | 331 | 301 | 331 | 1,032,737 |
| 1985/09/25 | 289 | 301 | 287 | 301 | 153,367 |
| 1985/09/24 | 295 | 295 | 287 | 287 | 123,490 |
| 1985/09/21 | 291 | 291 | 284 | 286 | 116,519 |
| 1985/09/20 | 298 | 300 | 289 | 289 | 165,318 |
| 1985/09/19 | 299 | 301 | 288 | 298 | 118,511 |
| 1985/09/18 | 300 | 301 | 280 | 296 | 193,202 |
| 1985/09/17 | 307 | 311 | 298 | 298 | 123,490 |
| 1985/09/13 | 316 | 317 | 301 | 307 | 832,563 |
| 1985/09/12 | 296 | 321 | 288 | 316 | 1,545,619 |
| 1985/09/11 | 286 | 294 | 286 | 294 | 375,450 |
| 1985/09/10 | 293 | 293 | 284 | 286 | 217,104 |
| 1985/09/09 | 292 | 293 | 289 | 292 | 244,989 |
| 1985/09/07 | 285 | 297 | 283 | 295 | 588,570 |
| 1985/09/06 | 286 | 288 | 282 | 282 | 503,920 |
| 1985/09/05 | 275 | 286 | 272 | 282 | 331,631 |
| 1985/09/04 | 269 | 270 | 266 | 266 | 43,819 |
| 1985/09/03 | 270 | 271 | 269 | 269 | 80,667 |
| 1985/09/02 | 270 | 270 | 266 | 266 | 50,790 |
| 1985/08/31 | 262 | 266 | 258 | 258 | 29,877 |
| 1985/08/30 | 266 | 266 | 261 | 261 | 43,819 |
| 1985/08/29 | 268 | 268 | 261 | 261 | 32,864 |
| 1985/08/28 | 267 | 270 | 267 | 270 | 19,918 |
| 1985/08/27 | 268 | 268 | 252 | 252 | 70,708 |
| 1985/08/26 | 266 | 273 | 266 | 266 | 35,852 |
| 1985/08/24 | 279 | 279 | 270 | 270 | 63,737 |
| 1985/08/23 | 276 | 281 | 269 | 276 | 122,494 |
| 1985/08/22 | 271 | 281 | 271 | 281 | 179,260 |
| 1985/08/21 | 273 | 275 | 272 | 274 | 48,799 |
| 1985/08/20 | 284 | 284 | 271 | 273 | 92,618 |
| 1985/08/19 | 282 | 289 | 281 | 282 | 314,701 |
| 1985/08/17 | 279 | 280 | 276 | 280 | 147,392 |
| 1985/08/16 | 275 | 279 | 272 | 275 | 210,133 |
| 1985/08/15 | 259 | 266 | 258 | 265 | 110,544 |
| 1985/08/14 | 243 | 256 | 242 | 256 | 62,741 |
| 1985/08/13 | 243 | 250 | 243 | 250 | 40,831 |
| 1985/08/12 | 244 | 244 | 242 | 242 | 16,930 |
| 1985/08/09 | 246 | 251 | 242 | 242 | 40,831 |
| 1985/08/08 | 256 | 256 | 251 | 251 | 29,877 |
| 1985/08/07 | 254 | 256 | 251 | 256 | 30,873 |
| 1985/08/06 | 259 | 259 | 254 | 254 | 9,959 |
| 1985/08/05 | 253 | 264 | 253 | 264 | 9,959 |
| 1985/08/03 | 252 | 252 | 252 | 252 | 23,901 |
| 1985/08/02 | 254 | 256 | 254 | 255 | 40,831 |
| 1985/08/01 | 253 | 256 | 251 | 251 | 48,799 |
| 1985/07/31 | 259 | 259 | 258 | 258 | 37,844 |
| 1985/07/30 | 261 | 261 | 259 | 259 | 34,856 |
| 1985/07/29 | 261 | 271 | 258 | 261 | 62,741 |
| 1985/07/27 | 263 | 266 | 256 | 257 | 74,692 |
| 1985/07/26 | 269 | 269 | 265 | 265 | 26,889 |
| 1985/07/25 | 271 | 271 | 261 | 263 | 55,770 |
| 1985/07/24 | 276 | 276 | 271 | 271 | 23,901 |
| 1985/07/23 | 279 | 280 | 271 | 271 | 43,819 |
| 1985/07/22 | 278 | 281 | 278 | 281 | 6,971 |
| 1985/07/20 | 271 | 276 | 271 | 276 | 26,889 |
| 1985/07/19 | 276 | 277 | 276 | 276 | 30,873 |
| 1985/07/18 | 287 | 289 | 281 | 281 | 69,712 |
| 1985/07/17 | 291 | 291 | 286 | 286 | 99,589 |
| 1985/07/16 | 291 | 291 | 282 | 282 | 273,869 |
| 1985/07/15 | 301 | 301 | 283 | 290 | 958,045 |
| 1985/07/12 | 271 | 281 | 270 | 281 | 544,751 |
| 1985/07/11 | 263 | 267 | 262 | 265 | 55,770 |
| 1985/07/10 | 262 | 267 | 261 | 261 | 98,593 |
| 1985/07/09 | 266 | 266 | 257 | 257 | 20,914 |
| 1985/07/08 | 267 | 267 | 256 | 256 | 62,741 |
| 1985/07/06 | 257 | 271 | 257 | 271 | 87,638 |
| 1985/07/05 | 254 | 259 | 254 | 257 | 31,868 |
| 1985/07/04 | 259 | 259 | 251 | 251 | 30,873 |
| 1985/07/03 | 257 | 259 | 254 | 259 | 29,877 |
| 1985/07/02 | 254 | 261 | 254 | 256 | 24,897 |
| 1985/07/01 | 261 | 261 | 251 | 259 | 37,844 |
| 1985/06/29 | 256 | 259 | 256 | 259 | 9,959 |
| 1985/06/28 | 257 | 257 | 248 | 251 | 46,807 |
| 1985/06/27 | 256 | 261 | 256 | 257 | 29,877 |
| 1985/06/26 | 262 | 263 | 257 | 257 | 54,774 |
| 1985/06/25 | 269 | 271 | 267 | 267 | 57,762 |
| 1985/06/24 | 274 | 275 | 267 | 271 | 117,515 |
| 1985/06/22 | 266 | 275 | 264 | 275 | 236,026 |
| 1985/06/21 | 261 | 264 | 257 | 261 | 158,346 |
| 1985/06/20 | 252 | 264 | 251 | 261 | 279,845 |
| 1985/06/19 | 248 | 251 | 247 | 251 | 25,893 |
| 1985/06/18 | 246 | 246 | 241 | 246 | 81,663 |
| 1985/06/17 | 251 | 251 | 246 | 246 | 37,844 |
| 1985/06/15 | 247 | 251 | 247 | 251 | 4,979 |
| 1985/06/14 | 243 | 246 | 243 | 246 | 14,938 |
| 1985/06/13 | 246 | 246 | 243 | 244 | 20,914 |
| 1985/06/12 | 251 | 251 | 244 | 246 | 18,922 |
| 1985/06/11 | 242 | 250 | 242 | 246 | 48,799 |
| 1985/06/10 | 252 | 253 | 247 | 247 | 52,782 |
| 1985/06/07 | 256 | 256 | 247 | 256 | 48,799 |
| 1985/06/06 | 252 | 256 | 251 | 253 | 80,667 |
| 1985/06/05 | 251 | 251 | 247 | 251 | 54,774 |
| 1985/06/04 | 251 | 251 | 246 | 246 | 51,786 |
| 1985/06/03 | 251 | 257 | 251 | 251 | 36,848 |
| 1985/06/01 | 251 | 257 | 247 | 257 | 52,782 |
| 1985/05/31 | 254 | 256 | 251 | 251 | 63,737 |
| 1985/05/30 | 252 | 258 | 252 | 254 | 92,618 |
| 1985/05/29 | 245 | 261 | 245 | 256 | 122,494 |
| 1985/05/28 | 243 | 245 | 238 | 243 | 91,622 |
| 1985/05/27 | 242 | 245 | 242 | 245 | 30,873 |
| 1985/05/25 | 248 | 248 | 237 | 237 | 46,807 |
| 1985/05/24 | 254 | 259 | 247 | 247 | 48,799 |
| 1985/05/23 | 257 | 258 | 253 | 256 | 43,819 |
| 1985/05/22 | 256 | 261 | 255 | 256 | 192,207 |
| 1985/05/21 | 248 | 255 | 246 | 255 | 48,799 |
| 1985/05/20 | 249 | 250 | 247 | 247 | 25,893 |
| 1985/05/18 | 251 | 251 | 247 | 247 | 57,762 |
| 1985/05/17 | 255 | 256 | 251 | 251 | 64,733 |
| 1985/05/16 | 261 | 261 | 251 | 256 | 260,923 |
| 1985/05/15 | 252 | 261 | 252 | 260 | 270,882 |
| 1985/05/14 | 254 | 257 | 249 | 256 | 87,638 |
| 1985/05/13 | 258 | 260 | 247 | 254 | 108,552 |
| 1985/05/10 | 251 | 260 | 251 | 256 | 351,549 |
| 1985/05/09 | 248 | 251 | 247 | 250 | 206,149 |
| 1985/05/08 | 241 | 249 | 240 | 244 | 130,461 |
| 1985/05/07 | 251 | 251 | 237 | 240 | 118,511 |
| 1985/05/04 | 247 | 251 | 246 | 247 | 203,161 |
| 1985/05/02 | 224 | 244 | 220 | 237 | 196,190 |
| 1985/05/01 | 224 | 224 | 219 | 219 | 84,651 |
| 1985/04/30 | 221 | 222 | 218 | 219 | 84,651 |
| 1985/04/27 | 223 | 223 | 221 | 221 | 16,930 |
| 1985/04/26 | 222 | 226 | 219 | 219 | 154,363 |
| 1985/04/25 | 226 | 226 | 221 | 221 | 29,877 |
| 1985/04/24 | 226 | 226 | 222 | 226 | 34,856 |
| 1985/04/23 | 227 | 227 | 221 | 221 | 29,877 |
| 1985/04/22 | 220 | 227 | 219 | 221 | 33,860 |
| 1985/04/20 | 224 | 225 | 217 | 217 | 36,848 |
| 1985/04/19 | 218 | 221 | 213 | 221 | 49,794 |
| 1985/04/18 | 222 | 226 | 217 | 217 | 54,774 |
| 1985/04/17 | 223 | 223 | 221 | 221 | 51,786 |
| 1985/04/16 | 228 | 231 | 222 | 222 | 49,794 |
| 1985/04/15 | 231 | 231 | 228 | 231 | 51,786 |
| 1985/04/12 | 231 | 235 | 227 | 227 | 31,868 |
| 1985/04/11 | 231 | 236 | 227 | 231 | 27,885 |
| 1985/04/10 | 236 | 236 | 226 | 226 | 19,918 |
| 1985/04/09 | 239 | 239 | 235 | 236 | 36,848 |
| 1985/04/08 | 232 | 241 | 232 | 241 | 27,885 |
| 1985/04/06 | 236 | 241 | 236 | 237 | 57,762 |
| 1985/04/05 | 234 | 240 | 232 | 239 | 42,823 |
| 1985/04/04 | 222 | 222 | 222 | 222 | 8,963 |
| 1985/04/03 | 230 | 230 | 221 | 221 | 62,741 |
| 1985/04/02 | 232 | 232 | 231 | 231 | 69,712 |
| 1985/04/01 | 233 | 234 | 233 | 233 | 50,790 |
| 1985/03/30 | 234 | 235 | 232 | 235 | 47,803 |
| 1985/03/29 | 226 | 237 | 226 | 236 | 66,725 |
| 1985/03/28 | 221 | 221 | 212 | 221 | 142,412 |
| 1985/03/27 | 217 | 217 | 216 | 216 | 28,881 |
| 1985/03/26 | 213 | 216 | 213 | 214 | 51,786 |
| 1985/03/25 | 216 | 218 | 212 | 212 | 112,535 |
| 1985/03/23 | 217 | 219 | 213 | 218 | 62,741 |
| 1985/03/22 | 218 | 221 | 218 | 218 | 32,864 |
| 1985/03/20 | 217 | 221 | 212 | 217 | 79,671 |
| 1985/03/19 | 222 | 222 | 218 | 218 | 26,889 |
| 1985/03/18 | 221 | 221 | 217 | 219 | 57,762 |
| 1985/03/16 | 217 | 218 | 217 | 217 | 29,877 |
| 1985/03/15 | 221 | 221 | 216 | 217 | 121,498 |
| 1985/03/14 | 221 | 222 | 221 | 221 | 98,593 |
| 1985/03/13 | 222 | 223 | 221 | 221 | 39,836 |
| 1985/03/12 | 223 | 223 | 223 | 223 | 3,984 |
| 1985/03/11 | 224 | 224 | 221 | 221 | 37,844 |
| 1985/03/08 | 224 | 224 | 223 | 224 | 29,877 |
| 1985/03/07 | 226 | 231 | 226 | 226 | 46,807 |
| 1985/03/06 | 226 | 226 | 224 | 226 | 40,831 |
| 1985/03/05 | 229 | 230 | 226 | 226 | 63,737 |
| 1985/03/04 | 225 | 231 | 224 | 230 | 82,659 |
| 1985/03/02 | 221 | 226 | 221 | 221 | 264,906 |
| 1985/03/01 | 229 | 229 | 219 | 221 | 474,043 |
| 1985/02/28 | 229 | 231 | 228 | 229 | 106,560 |
| 1985/02/27 | 229 | 231 | 229 | 231 | 48,799 |
| 1985/02/26 | 231 | 231 | 229 | 231 | 70,708 |
| 1985/02/25 | 231 | 234 | 229 | 229 | 52,782 |
| 1985/02/23 | 231 | 231 | 229 | 229 | 58,757 |
| 1985/02/22 | 231 | 232 | 229 | 229 | 65,729 |
| 1985/02/21 | 235 | 235 | 226 | 228 | 69,712 |
| 1985/02/20 | 236 | 236 | 231 | 236 | 72,700 |
| 1985/02/19 | 239 | 240 | 232 | 240 | 65,729 |
| 1985/02/18 | 236 | 240 | 231 | 240 | 55,770 |
| 1985/02/16 | 231 | 232 | 228 | 231 | 43,819 |
| 1985/02/15 | 231 | 232 | 226 | 231 | 59,753 |
| 1985/02/14 | 226 | 235 | 226 | 235 | 45,811 |
| 1985/02/13 | 239 | 239 | 236 | 236 | 57,762 |
| 1985/02/12 | 239 | 239 | 237 | 239 | 34,856 |
| 1985/02/08 | 239 | 239 | 236 | 239 | 61,745 |
| 1985/02/07 | 238 | 239 | 236 | 236 | 66,725 |
| 1985/02/06 | 237 | 239 | 237 | 239 | 70,708 |
| 1985/02/05 | 240 | 242 | 237 | 240 | 60,749 |
| 1985/02/04 | 240 | 242 | 239 | 239 | 35,852 |
| 1985/02/02 | 238 | 239 | 237 | 238 | 44,815 |
| 1985/02/01 | 242 | 242 | 238 | 239 | 121,498 |
| 1985/01/31 | 249 | 249 | 241 | 241 | 60,749 |
| 1985/01/30 | 246 | 251 | 246 | 247 | 69,712 |
| 1985/01/29 | 250 | 250 | 247 | 247 | 57,762 |
| 1985/01/28 | 261 | 261 | 246 | 246 | 100,585 |
| 1985/01/26 | 266 | 266 | 261 | 261 | 184,239 |
| 1985/01/25 | 260 | 263 | 259 | 261 | 208,141 |
| 1985/01/24 | 246 | 256 | 244 | 256 | 112,535 |
| 1985/01/23 | 241 | 250 | 237 | 248 | 42,823 |
| 1985/01/22 | 246 | 246 | 236 | 241 | 127,474 |
| 1985/01/21 | 250 | 251 | 241 | 241 | 74,692 |
| 1985/01/19 | 245 | 251 | 244 | 249 | 39,836 |
| 1985/01/18 | 243 | 243 | 241 | 242 | 84,651 |
| 1985/01/17 | 245 | 245 | 242 | 242 | 53,778 |
| 1985/01/16 | 251 | 253 | 246 | 246 | 57,762 |
| 1985/01/14 | 254 | 254 | 246 | 251 | 63,737 |
| 1985/01/11 | 240 | 251 | 240 | 251 | 78,675 |
| 1985/01/10 | 241 | 241 | 240 | 240 | 43,819 |
| 1985/01/09 | 242 | 245 | 236 | 236 | 27,885 |
| 1985/01/08 | 242 | 244 | 240 | 240 | 69,712 |
| 1985/01/07 | 232 | 240 | 228 | 240 | 104,568 |
| 1985/01/05 | 236 | 241 | 226 | 232 | 64,733 |
| 1985/01/04 | 241 | 242 | 240 | 242 | 39,836 |