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 |
---|---|---|---|---|---|
1987/12/28 | 521 | 521 | 493 | 493 | 22,905 |
1987/12/26 | 517 | 524 | 515 | 522 | 14,938 |
1987/12/25 | 536 | 542 | 522 | 532 | 13,942 |
1987/12/24 | 547 | 547 | 522 | 546 | 56,766 |
1987/12/23 | 539 | 539 | 520 | 538 | 42,823 |
1987/12/22 | 547 | 549 | 532 | 540 | 16,930 |
1987/12/21 | 519 | 540 | 515 | 540 | 46,807 |
1987/12/18 | 537 | 551 | 537 | 549 | 28,881 |
1987/12/17 | 538 | 548 | 532 | 547 | 18,922 |
1987/12/16 | 550 | 555 | 535 | 548 | 124,486 |
1987/12/15 | 518 | 550 | 518 | 549 | 73,696 |
1987/12/14 | 542 | 542 | 534 | 534 | 7,967 |
1987/12/11 | 527 | 541 | 518 | 541 | 46,807 |
1987/12/10 | 535 | 550 | 532 | 547 | 28,881 |
1987/12/09 | 542 | 550 | 538 | 538 | 57,762 |
1987/12/08 | 533 | 541 | 532 | 541 | 31,868 |
1987/12/07 | 544 | 546 | 527 | 532 | 52,782 |
1987/12/05 | 517 | 552 | 517 | 552 | 137,433 |
1987/12/04 | 517 | 517 | 508 | 513 | 63,737 |
1987/12/03 | 519 | 532 | 519 | 527 | 58,757 |
1987/12/02 | 502 | 517 | 502 | 517 | 47,803 |
1987/12/01 | 502 | 507 | 493 | 493 | 19,918 |
1987/11/30 | 519 | 519 | 502 | 512 | 20,914 |
1987/11/28 | 507 | 519 | 498 | 519 | 49,794 |
1987/11/27 | 507 | 521 | 507 | 517 | 25,893 |
1987/11/26 | 522 | 522 | 508 | 512 | 15,934 |
1987/11/25 | 514 | 522 | 508 | 522 | 47,803 |
1987/11/24 | 521 | 522 | 521 | 522 | 3,984 |
1987/11/20 | 510 | 522 | 502 | 522 | 20,914 |
1987/11/19 | 521 | 521 | 516 | 516 | 2,988 |
1987/11/18 | 512 | 532 | 507 | 532 | 30,873 |
1987/11/17 | 517 | 527 | 512 | 517 | 21,910 |
1987/11/16 | 512 | 522 | 512 | 522 | 28,881 |
1987/11/13 | 514 | 532 | 512 | 532 | 47,803 |
1987/11/12 | 508 | 523 | 507 | 518 | 43,819 |
1987/11/11 | 502 | 517 | 484 | 502 | 38,840 |
1987/11/10 | 522 | 523 | 502 | 507 | 71,704 |
1987/11/09 | 531 | 552 | 531 | 552 | 33,860 |
1987/11/06 | 536 | 551 | 532 | 551 | 55,770 |
1987/11/05 | 530 | 536 | 522 | 536 | 24,897 |
1987/11/04 | 533 | 533 | 508 | 530 | 14,938 |
1987/11/02 | 546 | 546 | 528 | 533 | 39,836 |
1987/10/31 | 546 | 546 | 532 | 546 | 7,967 |
1987/10/30 | 541 | 557 | 540 | 551 | 80,667 |
1987/10/29 | 532 | 542 | 522 | 541 | 33,860 |
1987/10/28 | 557 | 557 | 522 | 542 | 39,836 |
1987/10/27 | 491 | 558 | 491 | 558 | 61,745 |
1987/10/26 | 533 | 539 | 492 | 502 | 122,494 |
1987/10/24 | 553 | 563 | 547 | 547 | 54,774 |
1987/10/23 | 552 | 572 | 552 | 552 | 81,663 |
1987/10/22 | 592 | 592 | 556 | 582 | 104,568 |
1987/10/21 | 553 | 562 | 543 | 552 | 152,371 |
1987/10/20 | 503 | 503 | 503 | 503 | 49,794 |
1987/10/19 | 603 | 628 | 603 | 603 | 111,540 |
1987/10/16 | 661 | 661 | 623 | 644 | 119,507 |
1987/10/15 | 661 | 661 | 604 | 651 | 278,849 |
1987/10/14 | 658 | 661 | 641 | 661 | 288,808 |
1987/10/13 | 658 | 663 | 650 | 657 | 475,039 |
1987/10/12 | 643 | 653 | 636 | 650 | 629,402 |
1987/10/09 | 633 | 636 | 623 | 635 | 231,046 |
1987/10/08 | 607 | 623 | 607 | 623 | 280,841 |
1987/10/07 | 601 | 613 | 598 | 613 | 105,564 |
1987/10/06 | 606 | 607 | 592 | 607 | 52,782 |
1987/10/05 | 612 | 612 | 601 | 607 | 53,778 |
1987/10/03 | 605 | 612 | 601 | 605 | 25,893 |
1987/10/02 | 596 | 605 | 587 | 605 | 55,770 |
1987/10/01 | 592 | 606 | 592 | 606 | 28,881 |
1987/09/30 | 597 | 610 | 582 | 610 | 63,737 |
1987/09/29 | 610 | 610 | 599 | 610 | 68,716 |
1987/09/28 | 613 | 613 | 602 | 612 | 21,910 |
1987/09/26 | 614 | 614 | 614 | 614 | 11,951 |
1987/09/25 | 592 | 592 | 572 | 573 | 89,630 |
1987/09/24 | 601 | 606 | 587 | 592 | 58,757 |
1987/09/22 | 607 | 607 | 582 | 601 | 73,696 |
1987/09/21 | 618 | 622 | 602 | 611 | 46,807 |
1987/09/18 | 615 | 618 | 613 | 613 | 49,794 |
1987/09/17 | 605 | 623 | 605 | 613 | 53,778 |
1987/09/16 | 632 | 633 | 607 | 607 | 85,646 |
1987/09/14 | 641 | 641 | 618 | 641 | 46,807 |
1987/09/11 | 641 | 651 | 611 | 641 | 120,503 |
1987/09/10 | 641 | 641 | 615 | 640 | 27,885 |
1987/09/09 | 631 | 645 | 623 | 645 | 60,749 |
1987/09/08 | 634 | 638 | 623 | 631 | 50,790 |
1987/09/07 | 653 | 653 | 623 | 624 | 48,799 |
1987/09/05 | 654 | 663 | 638 | 663 | 156,355 |
1987/09/04 | 653 | 661 | 611 | 611 | 94,609 |
1987/09/03 | 653 | 668 | 643 | 663 | 111,540 |
1987/09/02 | 682 | 683 | 658 | 663 | 205,153 |
1987/09/01 | 659 | 683 | 653 | 683 | 431,220 |
1987/08/31 | 648 | 662 | 647 | 656 | 116,519 |
1987/08/29 | 655 | 662 | 649 | 654 | 210,133 |
1987/08/28 | 631 | 649 | 631 | 648 | 219,096 |
1987/08/27 | 628 | 632 | 623 | 629 | 101,581 |
1987/08/26 | 622 | 633 | 622 | 632 | 93,614 |
1987/08/25 | 618 | 618 | 611 | 618 | 76,683 |
1987/08/24 | 613 | 618 | 605 | 613 | 61,745 |
1987/08/22 | 618 | 622 | 602 | 618 | 20,914 |
1987/08/21 | 614 | 623 | 602 | 622 | 68,716 |
1987/08/20 | 629 | 629 | 602 | 618 | 55,770 |
1987/08/19 | 633 | 633 | 614 | 628 | 39,836 |
1987/08/18 | 638 | 638 | 612 | 633 | 41,827 |
1987/08/17 | 635 | 643 | 613 | 638 | 55,770 |
1987/08/14 | 638 | 643 | 623 | 640 | 56,766 |
1987/08/13 | 650 | 650 | 638 | 638 | 24,897 |
1987/08/12 | 632 | 651 | 632 | 649 | 93,614 |
1987/08/11 | 633 | 637 | 625 | 633 | 74,692 |
1987/08/10 | 643 | 643 | 624 | 640 | 69,712 |
1987/08/07 | 653 | 662 | 648 | 653 | 204,157 |
1987/08/06 | 638 | 673 | 628 | 663 | 528,817 |
1987/08/05 | 612 | 638 | 603 | 628 | 200,174 |
1987/08/04 | 613 | 615 | 601 | 612 | 41,827 |
1987/08/03 | 622 | 622 | 596 | 613 | 39,836 |
1987/08/01 | 612 | 623 | 602 | 623 | 83,655 |
1987/07/31 | 621 | 621 | 591 | 591 | 86,642 |
1987/07/30 | 623 | 628 | 612 | 622 | 298,767 |
1987/07/29 | 583 | 642 | 582 | 622 | 598,529 |
1987/07/28 | 580 | 582 | 570 | 580 | 134,445 |
1987/07/27 | 580 | 580 | 568 | 580 | 31,868 |
1987/07/25 | 580 | 580 | 572 | 580 | 32,864 |
1987/07/24 | 572 | 582 | 567 | 578 | 42,823 |
1987/07/23 | 582 | 582 | 562 | 572 | 36,848 |
1987/07/22 | 583 | 587 | 572 | 582 | 120,503 |
1987/07/21 | 584 | 585 | 567 | 582 | 64,733 |
1987/07/20 | 585 | 589 | 580 | 585 | 63,737 |
1987/07/17 | 581 | 591 | 580 | 585 | 47,803 |
1987/07/16 | 581 | 592 | 581 | 591 | 96,601 |
1987/07/15 | 582 | 582 | 572 | 580 | 45,811 |
1987/07/14 | 574 | 582 | 572 | 572 | 52,782 |
1987/07/13 | 585 | 585 | 574 | 574 | 26,889 |
1987/07/10 | 582 | 592 | 582 | 582 | 48,799 |
1987/07/09 | 572 | 581 | 562 | 581 | 29,877 |
1987/07/08 | 578 | 582 | 567 | 567 | 48,799 |
1987/07/07 | 601 | 601 | 572 | 582 | 114,527 |
1987/07/06 | 600 | 601 | 583 | 601 | 131,457 |
1987/07/04 | 582 | 600 | 577 | 582 | 198,182 |
1987/07/03 | 580 | 581 | 567 | 581 | 61,745 |
1987/07/02 | 568 | 582 | 562 | 580 | 90,626 |
1987/07/01 | 577 | 581 | 558 | 562 | 74,692 |
1987/06/30 | 576 | 576 | 558 | 572 | 33,860 |
1987/06/29 | 579 | 582 | 567 | 582 | 35,852 |
1987/06/27 | 576 | 582 | 567 | 572 | 57,762 |
1987/06/26 | 563 | 578 | 563 | 577 | 21,910 |
1987/06/25 | 563 | 563 | 562 | 562 | 22,905 |
1987/06/24 | 590 | 590 | 543 | 562 | 51,786 |
1987/06/23 | 582 | 587 | 567 | 585 | 45,811 |
1987/06/22 | 597 | 597 | 577 | 577 | 78,675 |
1987/06/19 | 590 | 598 | 583 | 598 | 41,827 |
1987/06/18 | 588 | 592 | 587 | 588 | 66,725 |
1987/06/17 | 598 | 601 | 587 | 601 | 30,873 |
1987/06/16 | 598 | 602 | 587 | 588 | 64,733 |
1987/06/15 | 611 | 611 | 583 | 596 | 109,548 |
1987/06/12 | 592 | 604 | 592 | 602 | 121,498 |
1987/06/11 | 593 | 602 | 574 | 602 | 179,260 |
1987/06/10 | 612 | 612 | 585 | 585 | 129,466 |
1987/06/09 | 602 | 621 | 592 | 612 | 363,499 |
1987/06/08 | 563 | 592 | 557 | 592 | 214,116 |
1987/06/06 | 548 | 562 | 547 | 562 | 66,725 |
1987/06/05 | 556 | 562 | 547 | 562 | 42,823 |
1987/06/04 | 553 | 562 | 547 | 556 | 79,671 |
1987/06/03 | 552 | 562 | 552 | 562 | 32,864 |
1987/06/02 | 582 | 582 | 552 | 552 | 53,778 |
1987/06/01 | 562 | 582 | 561 | 562 | 104,568 |
1987/05/30 | 557 | 562 | 547 | 562 | 52,782 |
1987/05/29 | 550 | 556 | 532 | 556 | 74,692 |
1987/05/28 | 528 | 550 | 528 | 549 | 54,774 |
1987/05/27 | 542 | 552 | 527 | 550 | 68,716 |
1987/05/26 | 555 | 562 | 547 | 552 | 43,819 |
1987/05/25 | 573 | 573 | 545 | 545 | 40,831 |
1987/05/23 | 571 | 575 | 567 | 572 | 29,877 |
1987/05/22 | 533 | 552 | 533 | 551 | 91,622 |
1987/05/21 | 552 | 562 | 524 | 524 | 66,725 |
1987/05/20 | 552 | 562 | 547 | 547 | 93,614 |
1987/05/19 | 572 | 582 | 552 | 552 | 77,679 |
1987/05/18 | 597 | 600 | 572 | 600 | 184,239 |
1987/05/15 | 605 | 613 | 582 | 602 | 276,857 |
1987/05/14 | 583 | 607 | 582 | 602 | 371,467 |
1987/05/13 | 572 | 582 | 547 | 582 | 250,964 |
1987/05/12 | 582 | 597 | 562 | 582 | 457,113 |
1987/05/11 | 637 | 643 | 632 | 633 | 989,913 |
1987/05/08 | 482 | 546 | 482 | 546 | 483,006 |
1987/05/07 | 466 | 467 | 458 | 466 | 24,897 |
1987/05/06 | 462 | 467 | 462 | 467 | 43,819 |
1987/05/02 | 471 | 471 | 462 | 462 | 32,864 |
1987/05/01 | 461 | 472 | 458 | 471 | 24,897 |
1987/04/30 | 461 | 461 | 454 | 458 | 34,856 |
1987/04/28 | 462 | 463 | 449 | 461 | 44,815 |
1987/04/27 | 465 | 468 | 462 | 462 | 80,667 |
1987/04/25 | 463 | 467 | 463 | 465 | 48,799 |
1987/04/24 | 447 | 461 | 447 | 461 | 51,786 |
1987/04/23 | 440 | 442 | 435 | 442 | 27,885 |
1987/04/22 | 442 | 448 | 440 | 440 | 84,651 |
1987/04/21 | 448 | 452 | 442 | 442 | 39,836 |
1987/04/20 | 457 | 457 | 443 | 443 | 46,807 |
1987/04/17 | 457 | 462 | 447 | 454 | 58,757 |
1987/04/16 | 447 | 457 | 443 | 452 | 95,605 |
1987/04/15 | 480 | 480 | 452 | 472 | 72,700 |
1987/04/14 | 480 | 481 | 472 | 480 | 76,683 |
1987/04/13 | 481 | 482 | 477 | 482 | 97,597 |
1987/04/10 | 481 | 482 | 472 | 482 | 98,593 |
1987/04/09 | 476 | 487 | 473 | 482 | 264,906 |
1987/04/08 | 458 | 472 | 442 | 472 | 171,293 |
1987/04/07 | 452 | 459 | 452 | 458 | 40,831 |
1987/04/06 | 461 | 462 | 453 | 457 | 30,873 |
1987/04/04 | 437 | 447 | 437 | 447 | 33,860 |
1987/04/03 | 447 | 447 | 442 | 442 | 10,955 |
1987/04/02 | 452 | 457 | 437 | 437 | 33,860 |
1987/04/01 | 466 | 467 | 448 | 457 | 47,803 |
1987/03/31 | 432 | 472 | 432 | 472 | 201,170 |
1987/03/30 | 438 | 451 | 437 | 447 | 28,881 |
1987/03/28 | 443 | 447 | 432 | 432 | 21,910 |
1987/03/27 | 430 | 448 | 430 | 442 | 49,794 |
1987/03/26 | 443 | 443 | 432 | 437 | 74,692 |
1987/03/25 | 452 | 457 | 442 | 442 | 46,807 |
1987/03/24 | 437 | 457 | 432 | 457 | 76,683 |
1987/03/23 | 452 | 462 | 433 | 433 | 80,667 |
1987/03/20 | 452 | 459 | 442 | 452 | 90,626 |
1987/03/19 | 467 | 472 | 453 | 454 | 43,819 |
1987/03/18 | 475 | 480 | 462 | 467 | 150,379 |
1987/03/17 | 463 | 482 | 462 | 473 | 195,194 |
1987/03/16 | 442 | 448 | 437 | 448 | 27,885 |
1987/03/13 | 432 | 442 | 432 | 432 | 49,794 |
1987/03/12 | 433 | 438 | 425 | 425 | 68,716 |
1987/03/11 | 434 | 441 | 425 | 432 | 59,753 |
1987/03/10 | 428 | 437 | 427 | 432 | 39,836 |
1987/03/09 | 429 | 431 | 427 | 427 | 31,868 |
1987/03/07 | 429 | 431 | 428 | 429 | 13,942 |
1987/03/06 | 431 | 432 | 427 | 427 | 44,815 |
1987/03/05 | 429 | 442 | 429 | 438 | 56,766 |
1987/03/04 | 432 | 442 | 431 | 431 | 28,881 |
1987/03/03 | 428 | 434 | 428 | 428 | 45,811 |
1987/03/02 | 442 | 442 | 427 | 427 | 67,720 |
1987/02/28 | 433 | 442 | 432 | 442 | 37,844 |
1987/02/27 | 441 | 447 | 434 | 442 | 31,868 |
1987/02/26 | 446 | 446 | 427 | 442 | 57,762 |
1987/02/25 | 461 | 461 | 432 | 442 | 117,515 |
1987/02/24 | 477 | 477 | 457 | 466 | 54,774 |
1987/02/23 | 480 | 490 | 475 | 477 | 129,466 |
1987/02/20 | 474 | 482 | 472 | 472 | 363,499 |
1987/02/19 | 422 | 463 | 422 | 455 | 112,535 |
1987/02/18 | 423 | 423 | 417 | 422 | 81,663 |
1987/02/17 | 423 | 427 | 420 | 422 | 97,597 |
1987/02/16 | 423 | 428 | 422 | 422 | 58,757 |
1987/02/13 | 422 | 426 | 413 | 420 | 75,688 |
1987/02/12 | 424 | 427 | 417 | 422 | 97,597 |
1987/02/10 | 432 | 432 | 419 | 422 | 72,700 |
1987/02/09 | 432 | 433 | 427 | 432 | 25,893 |
1987/02/07 | 438 | 440 | 429 | 440 | 74,692 |
1987/02/06 | 442 | 442 | 430 | 438 | 74,692 |
1987/02/05 | 437 | 441 | 437 | 441 | 18,922 |
1987/02/04 | 441 | 446 | 438 | 442 | 36,848 |
1987/02/03 | 443 | 448 | 437 | 442 | 41,827 |
1987/02/02 | 438 | 438 | 438 | 438 | 49,794 |
1987/01/31 | 462 | 462 | 446 | 458 | 30,873 |
1987/01/30 | 449 | 461 | 447 | 460 | 35,852 |
1987/01/29 | 446 | 450 | 435 | 449 | 106,560 |
1987/01/28 | 440 | 451 | 440 | 451 | 60,749 |
1987/01/27 | 447 | 462 | 446 | 460 | 34,856 |
1987/01/26 | 470 | 470 | 451 | 462 | 36,848 |
1987/01/24 | 470 | 470 | 458 | 463 | 23,901 |
1987/01/23 | 446 | 452 | 438 | 452 | 56,766 |
1987/01/22 | 452 | 452 | 432 | 447 | 75,688 |
1987/01/21 | 446 | 451 | 445 | 447 | 26,889 |
1987/01/20 | 457 | 457 | 445 | 445 | 27,885 |
1987/01/19 | 471 | 471 | 457 | 462 | 42,823 |
1987/01/16 | 462 | 471 | 457 | 469 | 45,811 |
1987/01/14 | 457 | 465 | 457 | 465 | 46,807 |
1987/01/13 | 471 | 471 | 457 | 467 | 19,918 |
1987/01/12 | 457 | 471 | 452 | 471 | 18,922 |
1987/01/09 | 453 | 457 | 452 | 457 | 23,901 |
1987/01/07 | 477 | 477 | 477 | 477 | 4,979 |
1987/01/06 | 477 | 482 | 477 | 482 | 10,955 |
1987/01/05 | 477 | 477 | 472 | 477 | 8,963 |