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 |
---|---|---|---|---|---|
1986/12/27 | 447 | 477 | 444 | 477 | 52,782 |
1986/12/26 | 452 | 452 | 428 | 447 | 79,671 |
1986/12/25 | 447 | 447 | 443 | 447 | 51,786 |
1986/12/24 | 468 | 468 | 457 | 457 | 29,877 |
1986/12/23 | 467 | 468 | 457 | 457 | 93,614 |
1986/12/22 | 474 | 489 | 467 | 467 | 53,778 |
1986/12/19 | 490 | 490 | 468 | 469 | 96,601 |
1986/12/18 | 492 | 494 | 478 | 494 | 61,745 |
1986/12/17 | 494 | 500 | 487 | 492 | 46,807 |
1986/12/16 | 505 | 507 | 490 | 505 | 56,766 |
1986/12/15 | 522 | 522 | 503 | 503 | 96,601 |
1986/12/12 | 511 | 521 | 506 | 519 | 217,104 |
1986/12/11 | 514 | 515 | 504 | 512 | 179,260 |
1986/12/10 | 492 | 510 | 488 | 510 | 221,087 |
1986/12/09 | 484 | 492 | 478 | 492 | 102,577 |
1986/12/08 | 486 | 488 | 477 | 482 | 92,618 |
1986/12/06 | 478 | 482 | 478 | 482 | 43,819 |
1986/12/05 | 481 | 482 | 476 | 476 | 79,671 |
1986/12/04 | 482 | 482 | 467 | 476 | 87,638 |
1986/12/03 | 465 | 480 | 459 | 480 | 98,593 |
1986/12/02 | 480 | 480 | 465 | 465 | 117,515 |
1986/12/01 | 472 | 482 | 471 | 472 | 52,782 |
1986/11/29 | 466 | 466 | 456 | 462 | 66,725 |
1986/11/28 | 471 | 471 | 447 | 456 | 123,490 |
1986/11/27 | 464 | 474 | 457 | 474 | 62,741 |
1986/11/25 | 460 | 478 | 460 | 478 | 15,934 |
1986/11/22 | 476 | 480 | 474 | 478 | 20,914 |
1986/11/21 | 476 | 476 | 457 | 471 | 55,770 |
1986/11/20 | 483 | 485 | 476 | 476 | 44,815 |
1986/11/19 | 480 | 482 | 473 | 479 | 24,897 |
1986/11/18 | 483 | 492 | 483 | 485 | 64,733 |
1986/11/17 | 499 | 505 | 483 | 483 | 69,712 |
1986/11/14 | 475 | 507 | 470 | 492 | 247,976 |
1986/11/13 | 477 | 477 | 465 | 475 | 35,852 |
1986/11/12 | 469 | 477 | 447 | 477 | 120,503 |
1986/11/11 | 469 | 469 | 457 | 468 | 28,881 |
1986/11/10 | 460 | 468 | 460 | 468 | 87,638 |
1986/11/07 | 459 | 462 | 442 | 461 | 62,741 |
1986/11/06 | 442 | 462 | 442 | 462 | 28,881 |
1986/11/05 | 456 | 462 | 452 | 452 | 54,774 |
1986/11/04 | 462 | 463 | 452 | 462 | 77,679 |
1986/11/01 | 440 | 477 | 440 | 462 | 110,544 |
1986/10/31 | 425 | 438 | 417 | 436 | 232,042 |
1986/10/30 | 427 | 430 | 407 | 422 | 165,318 |
1986/10/29 | 403 | 425 | 403 | 425 | 54,774 |
1986/10/28 | 423 | 423 | 404 | 422 | 39,836 |
1986/10/27 | 427 | 432 | 422 | 427 | 12,947 |
1986/10/25 | 432 | 432 | 422 | 422 | 11,951 |
1986/10/24 | 457 | 457 | 442 | 447 | 18,922 |
1986/10/23 | 402 | 447 | 400 | 447 | 87,638 |
1986/10/22 | 402 | 402 | 397 | 402 | 54,774 |
1986/10/21 | 413 | 422 | 412 | 422 | 38,840 |
1986/10/20 | 442 | 442 | 422 | 422 | 15,934 |
1986/10/17 | 447 | 447 | 433 | 442 | 29,877 |
1986/10/16 | 440 | 452 | 433 | 447 | 29,877 |
1986/10/15 | 468 | 468 | 468 | 468 | 3,984 |
1986/10/14 | 457 | 475 | 457 | 470 | 16,930 |
1986/10/13 | 452 | 456 | 452 | 452 | 36,848 |
1986/10/09 | 437 | 452 | 432 | 452 | 88,634 |
1986/10/08 | 442 | 447 | 437 | 437 | 35,852 |
1986/10/07 | 452 | 452 | 442 | 447 | 8,963 |
1986/10/06 | 452 | 472 | 452 | 452 | 36,848 |
1986/10/03 | 412 | 423 | 412 | 422 | 117,515 |
1986/10/02 | 462 | 462 | 432 | 432 | 106,560 |
1986/10/01 | 486 | 486 | 462 | 467 | 63,737 |
1986/09/30 | 492 | 501 | 492 | 501 | 12,947 |
1986/09/29 | 492 | 532 | 480 | 532 | 69,712 |
1986/09/27 | 474 | 492 | 472 | 492 | 55,770 |
1986/09/26 | 492 | 507 | 475 | 479 | 275,861 |
1986/09/25 | 482 | 492 | 482 | 492 | 85,646 |
1986/09/24 | 523 | 523 | 523 | 523 | 17,926 |
1986/09/22 | 521 | 535 | 521 | 535 | 51,786 |
1986/09/19 | 552 | 552 | 532 | 551 | 42,823 |
1986/09/18 | 493 | 557 | 493 | 552 | 100,585 |
1986/09/17 | 481 | 492 | 466 | 492 | 156,355 |
1986/09/16 | 487 | 487 | 467 | 482 | 76,683 |
1986/09/12 | 504 | 504 | 487 | 488 | 49,794 |
1986/09/11 | 531 | 531 | 512 | 521 | 38,840 |
1986/09/10 | 504 | 531 | 504 | 531 | 60,749 |
1986/09/08 | 582 | 582 | 552 | 552 | 33,860 |
1986/09/06 | 586 | 592 | 582 | 582 | 58,757 |
1986/09/05 | 532 | 600 | 532 | 597 | 80,667 |
1986/09/04 | 522 | 537 | 517 | 537 | 108,552 |
1986/09/03 | 542 | 542 | 512 | 517 | 75,688 |
1986/09/02 | 554 | 554 | 546 | 551 | 86,642 |
1986/09/01 | 557 | 563 | 546 | 552 | 149,383 |
1986/08/30 | 572 | 572 | 547 | 547 | 60,749 |
1986/08/29 | 572 | 577 | 567 | 567 | 40,831 |
1986/08/28 | 593 | 600 | 572 | 572 | 63,737 |
1986/08/27 | 616 | 616 | 592 | 597 | 63,737 |
1986/08/26 | 620 | 622 | 607 | 618 | 35,852 |
1986/08/25 | 614 | 623 | 607 | 618 | 49,794 |
1986/08/23 | 602 | 613 | 602 | 613 | 23,901 |
1986/08/22 | 607 | 614 | 592 | 592 | 55,770 |
1986/08/21 | 613 | 653 | 609 | 653 | 115,523 |
1986/08/20 | 658 | 658 | 613 | 613 | 60,749 |
1986/08/19 | 673 | 673 | 648 | 658 | 90,626 |
1986/08/18 | 653 | 664 | 651 | 663 | 86,642 |
1986/08/15 | 653 | 653 | 638 | 638 | 60,749 |
1986/08/14 | 657 | 672 | 633 | 633 | 122,494 |
1986/08/13 | 683 | 683 | 654 | 673 | 114,527 |
1986/08/12 | 633 | 688 | 633 | 683 | 272,874 |
1986/08/11 | 642 | 652 | 638 | 649 | 61,745 |
1986/08/08 | 633 | 643 | 623 | 642 | 91,622 |
1986/08/07 | 642 | 643 | 623 | 623 | 44,815 |
1986/08/06 | 648 | 650 | 631 | 641 | 74,692 |
1986/08/05 | 638 | 652 | 638 | 638 | 111,540 |
1986/08/04 | 618 | 623 | 613 | 623 | 120,503 |
1986/08/02 | 618 | 619 | 615 | 618 | 63,737 |
1986/08/01 | 613 | 633 | 613 | 615 | 51,786 |
1986/07/31 | 613 | 614 | 609 | 609 | 34,856 |
1986/07/30 | 631 | 653 | 603 | 653 | 69,712 |
1986/07/29 | 613 | 623 | 603 | 623 | 77,679 |
1986/07/28 | 633 | 638 | 613 | 613 | 72,700 |
1986/07/26 | 626 | 629 | 624 | 624 | 10,955 |
1986/07/25 | 632 | 638 | 615 | 616 | 50,790 |
1986/07/24 | 643 | 653 | 613 | 632 | 52,782 |
1986/07/23 | 672 | 672 | 634 | 653 | 37,844 |
1986/07/22 | 669 | 683 | 658 | 672 | 33,860 |
1986/07/21 | 692 | 693 | 683 | 688 | 57,762 |
1986/07/19 | 701 | 701 | 683 | 683 | 34,856 |
1986/07/18 | 673 | 683 | 663 | 681 | 200,174 |
1986/07/17 | 633 | 633 | 601 | 604 | 92,618 |
1986/07/16 | 645 | 655 | 633 | 633 | 80,667 |
1986/07/15 | 654 | 663 | 647 | 655 | 88,634 |
1986/07/14 | 667 | 673 | 663 | 668 | 46,807 |
1986/07/11 | 677 | 678 | 663 | 678 | 82,659 |
1986/07/10 | 664 | 672 | 654 | 663 | 91,622 |
1986/07/09 | 653 | 673 | 653 | 654 | 156,355 |
1986/07/08 | 665 | 673 | 643 | 653 | 167,309 |
1986/07/07 | 704 | 704 | 675 | 675 | 96,601 |
1986/07/05 | 701 | 701 | 678 | 692 | 147,392 |
1986/07/04 | 707 | 707 | 683 | 701 | 110,544 |
1986/07/03 | 727 | 733 | 703 | 723 | 105,564 |
1986/07/02 | 718 | 733 | 695 | 733 | 220,091 |
1986/07/01 | 737 | 743 | 718 | 728 | 180,256 |
1986/06/30 | 753 | 753 | 748 | 748 | 11,951 |
1986/06/28 | 739 | 748 | 727 | 748 | 100,585 |
1986/06/27 | 744 | 751 | 719 | 719 | 237,022 |
1986/06/26 | 773 | 773 | 723 | 724 | 487,986 |
1986/06/25 | 693 | 768 | 693 | 768 | 434,208 |
1986/06/24 | 733 | 738 | 683 | 685 | 92,618 |
1986/06/23 | 763 | 767 | 743 | 743 | 93,614 |
1986/06/21 | 757 | 768 | 753 | 767 | 181,252 |
1986/06/20 | 763 | 768 | 738 | 753 | 183,244 |
1986/06/19 | 782 | 786 | 753 | 763 | 290,800 |
1986/06/18 | 753 | 773 | 748 | 773 | 490,973 |
1986/06/17 | 746 | 764 | 723 | 743 | 545,747 |
1986/06/16 | 738 | 748 | 713 | 718 | 207,145 |
1986/06/13 | 684 | 753 | 683 | 748 | 441,179 |
1986/06/12 | 703 | 703 | 678 | 680 | 553,714 |
1986/06/11 | 693 | 693 | 663 | 663 | 278,849 |
1986/06/10 | 694 | 703 | 683 | 692 | 327,647 |
1986/06/09 | 723 | 737 | 680 | 680 | 360,512 |
1986/06/07 | 754 | 754 | 709 | 721 | 250,964 |
1986/06/06 | 754 | 787 | 742 | 753 | 1,071,576 |
1986/06/05 | 723 | 733 | 679 | 679 | 859,452 |
1986/06/04 | 763 | 819 | 733 | 743 | 2,447,895 |
1986/06/03 | 687 | 777 | 683 | 773 | 5,432,573 |
1986/06/02 | 617 | 683 | 612 | 677 | 3,841,143 |
1986/05/31 | 581 | 616 | 571 | 606 | 1,605,373 |
1986/05/30 | 566 | 576 | 557 | 571 | 877,378 |
1986/05/29 | 537 | 562 | 534 | 557 | 925,181 |
1986/05/28 | 527 | 535 | 517 | 533 | 269,886 |
1986/05/27 | 517 | 527 | 512 | 527 | 156,355 |
1986/05/26 | 532 | 534 | 521 | 521 | 154,363 |
1986/05/24 | 532 | 536 | 528 | 533 | 132,453 |
1986/05/23 | 537 | 537 | 527 | 528 | 235,030 |
1986/05/22 | 527 | 533 | 521 | 532 | 257,935 |
1986/05/21 | 512 | 522 | 507 | 521 | 114,527 |
1986/05/20 | 521 | 521 | 506 | 506 | 58,757 |
1986/05/19 | 519 | 522 | 513 | 520 | 79,671 |
1986/05/17 | 515 | 517 | 504 | 509 | 59,753 |
1986/05/16 | 532 | 537 | 507 | 507 | 83,655 |
1986/05/15 | 538 | 541 | 522 | 523 | 441,179 |
1986/05/14 | 530 | 541 | 522 | 536 | 648,324 |
1986/05/13 | 497 | 537 | 482 | 537 | 477,031 |
1986/05/12 | 477 | 492 | 477 | 492 | 119,507 |
1986/05/09 | 483 | 483 | 473 | 473 | 70,708 |
1986/05/08 | 477 | 487 | 477 | 477 | 51,786 |
1986/05/07 | 501 | 501 | 476 | 476 | 70,708 |
1986/05/06 | 499 | 501 | 487 | 499 | 116,519 |
1986/05/02 | 467 | 479 | 467 | 479 | 50,790 |
1986/05/01 | 479 | 479 | 467 | 467 | 52,782 |
1986/04/30 | 489 | 489 | 472 | 484 | 34,856 |
1986/04/28 | 494 | 497 | 489 | 489 | 27,885 |
1986/04/26 | 495 | 505 | 490 | 494 | 57,762 |
1986/04/25 | 483 | 511 | 483 | 493 | 112,535 |
1986/04/24 | 472 | 482 | 472 | 482 | 114,527 |
1986/04/23 | 473 | 475 | 465 | 465 | 49,794 |
1986/04/22 | 477 | 478 | 472 | 472 | 35,852 |
1986/04/21 | 483 | 483 | 474 | 474 | 67,720 |
1986/04/19 | 480 | 491 | 479 | 491 | 12,947 |
1986/04/18 | 479 | 487 | 477 | 477 | 77,679 |
1986/04/17 | 497 | 497 | 472 | 479 | 96,601 |
1986/04/16 | 498 | 500 | 493 | 498 | 120,503 |
1986/04/15 | 482 | 500 | 478 | 488 | 89,630 |
1986/04/14 | 468 | 475 | 468 | 471 | 62,741 |
1986/04/11 | 465 | 472 | 452 | 453 | 73,696 |
1986/04/10 | 473 | 473 | 461 | 464 | 87,638 |
1986/04/09 | 477 | 481 | 472 | 473 | 73,696 |
1986/04/08 | 472 | 472 | 462 | 472 | 94,609 |
1986/04/07 | 477 | 477 | 463 | 472 | 146,396 |
1986/04/05 | 492 | 497 | 482 | 482 | 42,823 |
1986/04/04 | 482 | 505 | 482 | 489 | 41,827 |
1986/04/03 | 502 | 502 | 483 | 484 | 30,873 |
1986/04/02 | 502 | 517 | 497 | 502 | 56,766 |
1986/04/01 | 512 | 519 | 497 | 502 | 63,737 |
1986/03/31 | 512 | 531 | 512 | 531 | 73,696 |
1986/03/29 | 511 | 527 | 507 | 527 | 47,803 |
1986/03/28 | 527 | 531 | 502 | 531 | 140,420 |
1986/03/27 | 532 | 540 | 502 | 517 | 256,939 |
1986/03/26 | 492 | 533 | 492 | 522 | 431,220 |
1986/03/25 | 493 | 507 | 487 | 492 | 181,252 |
1986/03/24 | 486 | 490 | 477 | 483 | 325,656 |
1986/03/22 | 522 | 523 | 491 | 491 | 143,408 |
1986/03/20 | 540 | 541 | 525 | 525 | 274,865 |
1986/03/19 | 542 | 547 | 522 | 525 | 186,231 |
1986/03/18 | 547 | 552 | 528 | 537 | 276,857 |
1986/03/17 | 554 | 557 | 547 | 556 | 152,371 |
1986/03/15 | 562 | 564 | 551 | 564 | 206,149 |
1986/03/14 | 562 | 572 | 552 | 552 | 669,237 |
1986/03/13 | 582 | 586 | 552 | 552 | 1,062,613 |
1986/03/12 | 590 | 605 | 580 | 580 | 4,183,729 |
1986/03/11 | 529 | 575 | 528 | 570 | 2,645,081 |
1986/03/10 | 527 | 527 | 512 | 522 | 144,404 |
1986/03/07 | 521 | 531 | 507 | 522 | 257,935 |
1986/03/06 | 531 | 531 | 517 | 527 | 232,042 |
1986/03/05 | 532 | 541 | 517 | 531 | 454,125 |
1986/03/04 | 517 | 551 | 516 | 542 | 1,003,856 |
1986/03/03 | 523 | 535 | 518 | 527 | 606,496 |
1986/03/01 | 527 | 527 | 512 | 522 | 252,956 |
1986/02/28 | 495 | 531 | 495 | 524 | 1,500,804 |
1986/02/27 | 473 | 492 | 472 | 490 | 163,326 |
1986/02/26 | 483 | 494 | 468 | 468 | 170,297 |
1986/02/25 | 487 | 499 | 478 | 498 | 299,763 |
1986/02/24 | 494 | 495 | 484 | 495 | 40,831 |
1986/02/22 | 473 | 499 | 473 | 499 | 101,581 |
1986/02/21 | 483 | 492 | 478 | 478 | 107,556 |
1986/02/20 | 489 | 497 | 484 | 493 | 114,527 |
1986/02/19 | 497 | 506 | 488 | 489 | 168,305 |
1986/02/18 | 512 | 517 | 482 | 507 | 377,442 |
1986/02/17 | 506 | 512 | 497 | 497 | 421,261 |
1986/02/15 | 522 | 522 | 487 | 516 | 501,928 |
1986/02/14 | 477 | 520 | 477 | 519 | 1,505,784 |
1986/02/13 | 485 | 497 | 478 | 482 | 239,013 |
1986/02/12 | 502 | 502 | 472 | 482 | 243,993 |
1986/02/10 | 516 | 516 | 497 | 497 | 526,825 |
1986/02/07 | 484 | 515 | 473 | 511 | 2,209,877 |
1986/02/06 | 447 | 490 | 447 | 483 | 798,703 |
1986/02/05 | 452 | 459 | 436 | 451 | 138,429 |
1986/02/04 | 467 | 467 | 452 | 457 | 140,420 |
1986/02/03 | 471 | 474 | 457 | 470 | 225,071 |
1986/02/01 | 443 | 475 | 443 | 471 | 291,795 |
1986/01/31 | 457 | 463 | 448 | 448 | 627,410 |
1986/01/30 | 472 | 483 | 463 | 467 | 976,967 |
1986/01/29 | 498 | 499 | 467 | 469 | 1,153,239 |
1986/01/28 | 500 | 501 | 486 | 493 | 1,120,375 |
1986/01/27 | 482 | 510 | 480 | 490 | 1,131,330 |
1986/01/25 | 482 | 486 | 472 | 481 | 573,632 |
1986/01/24 | 473 | 477 | 458 | 477 | 389,393 |
1986/01/23 | 465 | 487 | 462 | 464 | 957,049 |
1986/01/22 | 459 | 467 | 452 | 460 | 357,524 |
1986/01/21 | 417 | 450 | 407 | 439 | 216,108 |
1986/01/20 | 425 | 432 | 418 | 422 | 100,585 |
1986/01/18 | 432 | 432 | 422 | 425 | 73,696 |
1986/01/17 | 427 | 437 | 422 | 432 | 43,819 |
1986/01/16 | 438 | 438 | 422 | 432 | 55,770 |
1986/01/14 | 436 | 447 | 430 | 433 | 64,733 |
1986/01/13 | 440 | 440 | 430 | 435 | 43,819 |
1986/01/10 | 431 | 437 | 427 | 435 | 100,585 |
1986/01/09 | 442 | 447 | 424 | 436 | 104,568 |
1986/01/08 | 451 | 452 | 437 | 437 | 170,297 |
1986/01/07 | 457 | 457 | 444 | 444 | 29,877 |
1986/01/06 | 459 | 467 | 449 | 461 | 130,461 |
1986/01/04 | 445 | 459 | 445 | 458 | 53,778 |