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 |
|---|---|---|---|---|---|
| 1990/12/28 | 659 | 660 | 654 | 660 | 7,967 |
| 1990/12/27 | 663 | 663 | 643 | 659 | 58,757 |
| 1990/12/26 | 683 | 683 | 653 | 653 | 17,926 |
| 1990/12/25 | 693 | 693 | 673 | 673 | 10,955 |
| 1990/12/21 | 713 | 713 | 693 | 693 | 28,881 |
| 1990/12/20 | 721 | 721 | 704 | 713 | 41,827 |
| 1990/12/19 | 724 | 733 | 723 | 724 | 14,938 |
| 1990/12/18 | 724 | 724 | 714 | 723 | 11,951 |
| 1990/12/17 | 738 | 743 | 738 | 743 | 52,782 |
| 1990/12/14 | 733 | 736 | 733 | 736 | 17,926 |
| 1990/12/13 | 739 | 743 | 739 | 743 | 10,955 |
| 1990/12/12 | 733 | 739 | 733 | 734 | 56,766 |
| 1990/12/11 | 713 | 723 | 713 | 723 | 3,984 |
| 1990/12/10 | 703 | 703 | 698 | 703 | 15,934 |
| 1990/12/07 | 663 | 673 | 663 | 673 | 69,712 |
| 1990/12/06 | 663 | 673 | 653 | 653 | 335,615 |
| 1990/12/05 | 698 | 698 | 673 | 673 | 9,959 |
| 1990/12/04 | 703 | 703 | 688 | 688 | 27,885 |
| 1990/12/03 | 713 | 723 | 693 | 703 | 22,905 |
| 1990/11/28 | 801 | 801 | 773 | 773 | 17,926 |
| 1990/11/27 | 803 | 810 | 803 | 803 | 11,951 |
| 1990/11/26 | 803 | 813 | 803 | 813 | 2,988 |
| 1990/11/22 | 811 | 817 | 787 | 787 | 19,918 |
| 1990/11/20 | 833 | 833 | 831 | 831 | 1,992 |
| 1990/11/19 | 840 | 840 | 840 | 840 | 11,951 |
| 1990/11/16 | 859 | 859 | 840 | 840 | 8,963 |
| 1990/11/15 | 861 | 864 | 861 | 861 | 38,840 |
| 1990/11/14 | 862 | 864 | 859 | 859 | 16,930 |
| 1990/11/13 | 854 | 854 | 854 | 854 | 3,984 |
| 1990/11/09 | 824 | 824 | 813 | 813 | 46,807 |
| 1990/11/07 | 845 | 854 | 845 | 854 | 14,938 |
| 1990/11/06 | 873 | 874 | 854 | 854 | 11,951 |
| 1990/11/05 | 874 | 874 | 873 | 873 | 15,934 |
| 1990/11/02 | 864 | 864 | 823 | 833 | 49,794 |
| 1990/11/01 | 914 | 914 | 894 | 904 | 55,770 |
| 1990/10/31 | 889 | 904 | 881 | 904 | 125,482 |
| 1990/10/30 | 865 | 877 | 858 | 877 | 22,905 |
| 1990/10/29 | 867 | 869 | 857 | 857 | 13,942 |
| 1990/10/26 | 879 | 879 | 867 | 867 | 18,922 |
| 1990/10/25 | 867 | 879 | 867 | 879 | 16,930 |
| 1990/10/24 | 864 | 864 | 853 | 854 | 12,947 |
| 1990/10/23 | 843 | 854 | 842 | 854 | 56,766 |
| 1990/10/22 | 828 | 834 | 828 | 828 | 23,901 |
| 1990/10/19 | 794 | 814 | 794 | 804 | 76,683 |
| 1990/10/18 | 782 | 783 | 763 | 773 | 32,864 |
| 1990/10/17 | 782 | 783 | 782 | 783 | 7,967 |
| 1990/10/16 | 783 | 807 | 783 | 803 | 52,782 |
| 1990/10/15 | 763 | 782 | 763 | 781 | 19,918 |
| 1990/10/12 | 773 | 773 | 733 | 763 | 33,860 |
| 1990/10/11 | 770 | 773 | 770 | 773 | 16,930 |
| 1990/10/09 | 768 | 804 | 768 | 793 | 80,667 |
| 1990/10/08 | 718 | 768 | 718 | 768 | 82,659 |
| 1990/10/05 | 733 | 733 | 718 | 718 | 38,840 |
| 1990/10/04 | 748 | 748 | 743 | 743 | 8,963 |
| 1990/10/03 | 734 | 748 | 733 | 748 | 23,901 |
| 1990/10/02 | 703 | 733 | 703 | 733 | 81,663 |
| 1990/09/27 | 788 | 788 | 773 | 773 | 65,729 |
| 1990/09/25 | 848 | 849 | 838 | 838 | 21,910 |
| 1990/09/21 | 854 | 854 | 848 | 849 | 26,889 |
| 1990/09/20 | 903 | 903 | 884 | 884 | 4,979 |
| 1990/09/19 | 903 | 905 | 903 | 904 | 23,901 |
| 1990/09/18 | 914 | 914 | 899 | 904 | 18,922 |
| 1990/09/17 | 919 | 919 | 919 | 919 | 33,860 |
| 1990/09/14 | 934 | 935 | 914 | 914 | 15,934 |
| 1990/09/13 | 902 | 935 | 897 | 935 | 31,868 |
| 1990/09/12 | 844 | 892 | 844 | 892 | 27,885 |
| 1990/09/11 | 894 | 894 | 843 | 844 | 24,897 |
| 1990/09/10 | 864 | 908 | 864 | 894 | 16,930 |
| 1990/09/07 | 874 | 874 | 864 | 864 | 7,967 |
| 1990/09/06 | 924 | 934 | 899 | 899 | 16,930 |
| 1990/09/05 | 955 | 955 | 925 | 925 | 18,922 |
| 1990/09/04 | 979 | 979 | 964 | 964 | 6,971 |
| 1990/09/03 | 1,003 | 1,003 | 989 | 989 | 7,967 |
| 1990/08/31 | 984 | 994 | 974 | 984 | 18,922 |
| 1990/08/30 | 974 | 984 | 964 | 984 | 11,951 |
| 1990/08/29 | 934 | 984 | 934 | 984 | 68,716 |
| 1990/08/27 | 884 | 909 | 874 | 904 | 30,873 |
| 1990/08/24 | 914 | 914 | 884 | 884 | 59,753 |
| 1990/08/22 | 1,014 | 1,014 | 984 | 984 | 9,959 |
| 1990/08/21 | 1,024 | 1,024 | 1,024 | 1,024 | 12,947 |
| 1990/08/20 | 1,034 | 1,034 | 1,024 | 1,024 | 8,963 |
| 1990/08/17 | 1,074 | 1,074 | 1,024 | 1,034 | 18,922 |
| 1990/08/16 | 1,084 | 1,105 | 1,084 | 1,084 | 17,926 |
| 1990/08/15 | 1,064 | 1,074 | 1,054 | 1,064 | 122,494 |
| 1990/08/14 | 1,054 | 1,054 | 1,034 | 1,034 | 22,905 |
| 1990/08/13 | 1,074 | 1,074 | 1,014 | 1,014 | 12,947 |
| 1990/08/10 | 1,145 | 1,155 | 1,135 | 1,145 | 40,831 |
| 1990/08/09 | 1,205 | 1,205 | 1,155 | 1,155 | 11,951 |
| 1990/08/08 | 1,115 | 1,185 | 1,115 | 1,185 | 7,967 |
| 1990/08/07 | 1,155 | 1,155 | 1,105 | 1,115 | 30,873 |
| 1990/08/06 | 1,165 | 1,165 | 1,165 | 1,165 | 11,951 |
| 1990/08/03 | 1,275 | 1,285 | 1,225 | 1,285 | 52,782 |
| 1990/08/02 | 1,285 | 1,305 | 1,255 | 1,255 | 27,885 |
| 1990/08/01 | 1,255 | 1,255 | 1,235 | 1,255 | 81,663 |
| 1990/07/31 | 1,195 | 1,235 | 1,195 | 1,215 | 32,864 |
| 1990/07/30 | 1,195 | 1,205 | 1,185 | 1,195 | 14,938 |
| 1990/07/27 | 1,215 | 1,215 | 1,175 | 1,185 | 56,766 |
| 1990/07/26 | 1,255 | 1,265 | 1,205 | 1,205 | 5,975 |
| 1990/07/25 | 1,255 | 1,275 | 1,235 | 1,255 | 15,934 |
| 1990/07/24 | 1,275 | 1,285 | 1,245 | 1,255 | 17,926 |
| 1990/07/23 | 1,335 | 1,335 | 1,275 | 1,275 | 19,918 |
| 1990/07/20 | 1,346 | 1,356 | 1,315 | 1,356 | 61,745 |
| 1990/07/19 | 1,356 | 1,356 | 1,346 | 1,346 | 56,766 |
| 1990/07/18 | 1,376 | 1,376 | 1,356 | 1,376 | 72,700 |
| 1990/07/17 | 1,406 | 1,416 | 1,356 | 1,396 | 109,548 |
| 1990/07/16 | 1,406 | 1,426 | 1,386 | 1,406 | 187,227 |
| 1990/07/13 | 1,356 | 1,386 | 1,346 | 1,386 | 212,124 |
| 1990/07/12 | 1,285 | 1,346 | 1,265 | 1,335 | 197,186 |
| 1990/07/11 | 1,295 | 1,305 | 1,255 | 1,265 | 115,523 |
| 1990/07/10 | 1,255 | 1,305 | 1,255 | 1,295 | 216,108 |
| 1990/07/09 | 1,175 | 1,225 | 1,165 | 1,225 | 258,931 |
| 1990/07/06 | 1,175 | 1,185 | 1,155 | 1,155 | 16,930 |
| 1990/07/05 | 1,185 | 1,185 | 1,155 | 1,155 | 23,901 |
| 1990/07/04 | 1,145 | 1,165 | 1,145 | 1,165 | 19,918 |
| 1990/07/03 | 1,135 | 1,145 | 1,125 | 1,125 | 36,848 |
| 1990/07/02 | 1,135 | 1,135 | 1,105 | 1,135 | 17,926 |
| 1990/06/29 | 1,145 | 1,145 | 1,135 | 1,135 | 26,889 |
| 1990/06/28 | 1,155 | 1,155 | 1,115 | 1,115 | 25,893 |
| 1990/06/27 | 1,125 | 1,135 | 1,094 | 1,135 | 93,614 |
| 1990/06/26 | 1,135 | 1,135 | 1,084 | 1,084 | 51,786 |
| 1990/06/25 | 1,155 | 1,165 | 1,135 | 1,135 | 217,104 |
| 1990/06/22 | 1,175 | 1,175 | 1,155 | 1,155 | 14,938 |
| 1990/06/21 | 1,175 | 1,175 | 1,155 | 1,165 | 64,733 |
| 1990/06/20 | 1,165 | 1,175 | 1,155 | 1,155 | 31,868 |
| 1990/06/19 | 1,185 | 1,185 | 1,155 | 1,175 | 24,897 |
| 1990/06/18 | 1,205 | 1,205 | 1,185 | 1,185 | 34,856 |
| 1990/06/15 | 1,205 | 1,235 | 1,195 | 1,195 | 112,535 |
| 1990/06/14 | 1,215 | 1,215 | 1,185 | 1,205 | 45,811 |
| 1990/06/13 | 1,215 | 1,215 | 1,195 | 1,205 | 26,889 |
| 1990/06/12 | 1,225 | 1,235 | 1,205 | 1,205 | 35,852 |
| 1990/06/11 | 1,215 | 1,215 | 1,205 | 1,215 | 4,979 |
| 1990/06/08 | 1,205 | 1,205 | 1,205 | 1,205 | 17,926 |
| 1990/06/07 | 1,245 | 1,245 | 1,205 | 1,225 | 57,762 |
| 1990/06/06 | 1,215 | 1,245 | 1,205 | 1,245 | 25,893 |
| 1990/06/05 | 1,225 | 1,225 | 1,215 | 1,215 | 20,914 |
| 1990/06/04 | 1,245 | 1,245 | 1,205 | 1,235 | 29,877 |
| 1990/06/01 | 1,215 | 1,245 | 1,215 | 1,245 | 12,947 |
| 1990/05/31 | 1,225 | 1,245 | 1,205 | 1,205 | 17,926 |
| 1990/05/30 | 1,225 | 1,265 | 1,205 | 1,265 | 28,881 |
| 1990/05/29 | 1,225 | 1,235 | 1,195 | 1,235 | 41,827 |
| 1990/05/28 | 1,235 | 1,245 | 1,205 | 1,235 | 24,897 |
| 1990/05/25 | 1,245 | 1,245 | 1,215 | 1,235 | 25,893 |
| 1990/05/24 | 1,235 | 1,255 | 1,235 | 1,235 | 21,910 |
| 1990/05/23 | 1,205 | 1,215 | 1,205 | 1,215 | 4,979 |
| 1990/05/22 | 1,215 | 1,235 | 1,205 | 1,205 | 13,942 |
| 1990/05/21 | 1,215 | 1,215 | 1,205 | 1,205 | 2,988 |
| 1990/05/18 | 1,195 | 1,205 | 1,195 | 1,205 | 20,914 |
| 1990/05/17 | 1,295 | 1,295 | 1,255 | 1,255 | 28,881 |
| 1990/05/16 | 1,305 | 1,315 | 1,285 | 1,305 | 57,762 |
| 1990/05/15 | 1,245 | 1,305 | 1,235 | 1,285 | 59,753 |
| 1990/05/14 | 1,205 | 1,215 | 1,185 | 1,205 | 51,786 |
| 1990/05/11 | 1,105 | 1,115 | 1,105 | 1,115 | 35,852 |
| 1990/05/10 | 1,105 | 1,125 | 1,105 | 1,115 | 28,881 |
| 1990/05/09 | 1,105 | 1,115 | 1,094 | 1,115 | 27,885 |
| 1990/05/08 | 1,064 | 1,094 | 1,054 | 1,094 | 21,910 |
| 1990/05/07 | 1,034 | 1,054 | 1,034 | 1,054 | 27,885 |
| 1990/05/02 | 1,034 | 1,044 | 1,024 | 1,044 | 11,951 |
| 1990/05/01 | 1,034 | 1,034 | 1,024 | 1,024 | 5,975 |
| 1990/04/27 | 1,014 | 1,044 | 1,014 | 1,034 | 12,947 |
| 1990/04/26 | 1,024 | 1,024 | 1,004 | 1,004 | 18,922 |
| 1990/04/25 | 1,054 | 1,054 | 1,004 | 1,004 | 26,889 |
| 1990/04/24 | 1,064 | 1,064 | 1,024 | 1,024 | 4,979 |
| 1990/04/23 | 1,064 | 1,064 | 1,044 | 1,044 | 21,910 |
| 1990/04/20 | 1,074 | 1,074 | 1,044 | 1,064 | 53,778 |
| 1990/04/19 | 1,044 | 1,064 | 1,044 | 1,054 | 32,864 |
| 1990/04/18 | 1,054 | 1,074 | 1,054 | 1,064 | 12,947 |
| 1990/04/17 | 1,105 | 1,105 | 1,064 | 1,074 | 41,827 |
| 1990/04/16 | 1,145 | 1,145 | 1,084 | 1,084 | 39,836 |
| 1990/04/13 | 1,145 | 1,145 | 1,105 | 1,105 | 11,951 |
| 1990/04/12 | 1,175 | 1,175 | 1,145 | 1,145 | 9,959 |
| 1990/04/11 | 1,135 | 1,195 | 1,135 | 1,185 | 51,786 |
| 1990/04/06 | 910 | 911 | 910 | 911 | 8,963 |
| 1990/04/05 | 904 | 909 | 904 | 909 | 115,523 |
| 1990/04/04 | 1,044 | 1,044 | 984 | 984 | 213,120 |
| 1990/04/03 | 1,175 | 1,175 | 1,084 | 1,084 | 20,914 |
| 1990/03/30 | 1,295 | 1,346 | 1,295 | 1,335 | 28,881 |
| 1990/03/29 | 1,305 | 1,305 | 1,295 | 1,295 | 6,971 |
| 1990/03/28 | 1,245 | 1,305 | 1,235 | 1,305 | 79,671 |
| 1990/03/27 | 1,225 | 1,255 | 1,205 | 1,205 | 35,852 |
| 1990/03/26 | 1,105 | 1,205 | 1,105 | 1,205 | 70,708 |
| 1990/03/23 | 1,135 | 1,135 | 1,084 | 1,105 | 64,733 |
| 1990/03/22 | 1,235 | 1,235 | 1,155 | 1,155 | 77,679 |
| 1990/03/20 | 1,356 | 1,356 | 1,235 | 1,255 | 115,523 |
| 1990/03/19 | 1,406 | 1,406 | 1,346 | 1,356 | 74,692 |
| 1990/03/16 | 1,396 | 1,416 | 1,386 | 1,386 | 85,646 |
| 1990/03/15 | 1,376 | 1,386 | 1,376 | 1,386 | 72,700 |
| 1990/03/14 | 1,356 | 1,386 | 1,356 | 1,376 | 50,790 |
| 1990/03/13 | 1,366 | 1,366 | 1,346 | 1,356 | 15,934 |
| 1990/03/12 | 1,366 | 1,386 | 1,366 | 1,386 | 31,868 |
| 1990/03/09 | 1,356 | 1,396 | 1,356 | 1,356 | 49,794 |
| 1990/03/08 | 1,315 | 1,396 | 1,315 | 1,396 | 8,963 |
| 1990/03/07 | 1,335 | 1,356 | 1,305 | 1,305 | 40,831 |
| 1990/03/06 | 1,346 | 1,356 | 1,335 | 1,335 | 28,881 |
| 1990/03/05 | 1,356 | 1,356 | 1,335 | 1,335 | 24,897 |
| 1990/03/02 | 1,376 | 1,376 | 1,335 | 1,335 | 48,799 |
| 1990/03/01 | 1,376 | 1,386 | 1,366 | 1,376 | 36,848 |
| 1990/02/28 | 1,366 | 1,396 | 1,356 | 1,386 | 22,905 |
| 1990/02/27 | 1,305 | 1,356 | 1,305 | 1,356 | 56,766 |
| 1990/02/26 | 1,366 | 1,366 | 1,285 | 1,285 | 48,799 |
| 1990/02/23 | 1,406 | 1,406 | 1,366 | 1,376 | 23,901 |
| 1990/02/22 | 1,406 | 1,406 | 1,366 | 1,406 | 43,819 |
| 1990/02/21 | 1,406 | 1,416 | 1,406 | 1,406 | 79,671 |
| 1990/02/20 | 1,426 | 1,426 | 1,416 | 1,426 | 34,856 |
| 1990/02/19 | 1,436 | 1,446 | 1,426 | 1,426 | 43,819 |
| 1990/02/16 | 1,426 | 1,456 | 1,426 | 1,436 | 19,918 |
| 1990/02/15 | 1,426 | 1,476 | 1,416 | 1,416 | 75,688 |
| 1990/02/14 | 1,426 | 1,426 | 1,426 | 1,426 | 16,930 |
| 1990/02/13 | 1,436 | 1,436 | 1,426 | 1,426 | 24,897 |
| 1990/02/09 | 1,456 | 1,456 | 1,436 | 1,436 | 19,918 |
| 1990/02/08 | 1,476 | 1,476 | 1,446 | 1,466 | 38,840 |
| 1990/02/07 | 1,476 | 1,496 | 1,436 | 1,436 | 46,807 |
| 1990/02/06 | 1,476 | 1,506 | 1,476 | 1,476 | 48,799 |
| 1990/02/05 | 1,506 | 1,506 | 1,476 | 1,476 | 58,757 |
| 1990/02/02 | 1,416 | 1,486 | 1,406 | 1,466 | 120,503 |
| 1990/02/01 | 1,406 | 1,416 | 1,406 | 1,416 | 41,827 |
| 1990/01/31 | 1,406 | 1,406 | 1,396 | 1,406 | 60,749 |
| 1990/01/30 | 1,416 | 1,416 | 1,406 | 1,406 | 21,910 |
| 1990/01/29 | 1,416 | 1,416 | 1,396 | 1,416 | 44,815 |
| 1990/01/26 | 1,406 | 1,416 | 1,406 | 1,416 | 67,720 |
| 1990/01/25 | 1,426 | 1,426 | 1,406 | 1,406 | 22,905 |
| 1990/01/24 | 1,436 | 1,436 | 1,406 | 1,426 | 35,852 |
| 1990/01/23 | 1,446 | 1,446 | 1,416 | 1,416 | 51,786 |
| 1990/01/22 | 1,416 | 1,426 | 1,416 | 1,416 | 26,889 |
| 1990/01/19 | 1,436 | 1,436 | 1,416 | 1,416 | 40,831 |
| 1990/01/18 | 1,426 | 1,436 | 1,426 | 1,426 | 17,926 |
| 1990/01/17 | 1,456 | 1,466 | 1,426 | 1,426 | 32,864 |
| 1990/01/16 | 1,476 | 1,476 | 1,436 | 1,436 | 40,831 |
| 1990/01/12 | 1,446 | 1,476 | 1,446 | 1,476 | 33,860 |
| 1990/01/11 | 1,436 | 1,506 | 1,436 | 1,506 | 42,823 |
| 1990/01/10 | 1,426 | 1,456 | 1,426 | 1,446 | 41,827 |
| 1990/01/09 | 1,476 | 1,476 | 1,446 | 1,446 | 36,848 |
| 1990/01/08 | 1,506 | 1,506 | 1,466 | 1,476 | 47,803 |
| 1990/01/05 | 1,496 | 1,506 | 1,466 | 1,466 | 36,848 |
| 1990/01/04 | 1,506 | 1,546 | 1,506 | 1,506 | 34,856 |