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 |
---|---|---|---|---|---|
1994/12/30 | 459 | 459 | 450 | 450 | 24,000 |
1994/12/29 | 460 | 460 | 445 | 454 | 25,000 |
1994/12/28 | 461 | 462 | 455 | 460 | 31,000 |
1994/12/27 | 449 | 460 | 449 | 460 | 80,000 |
1994/12/26 | 450 | 454 | 445 | 454 | 64,000 |
1994/12/22 | 435 | 444 | 427 | 444 | 71,000 |
1994/12/21 | 421 | 427 | 421 | 422 | 19,000 |
1994/12/20 | 423 | 425 | 421 | 425 | 35,000 |
1994/12/19 | 425 | 430 | 421 | 425 | 53,000 |
1994/12/16 | 415 | 420 | 410 | 420 | 125,000 |
1994/12/15 | 414 | 420 | 412 | 414 | 109,000 |
1994/12/14 | 412 | 415 | 412 | 412 | 29,000 |
1994/12/13 | 415 | 418 | 411 | 415 | 36,000 |
1994/12/12 | 408 | 410 | 406 | 410 | 36,000 |
1994/12/09 | 420 | 421 | 411 | 411 | 52,000 |
1994/12/08 | 421 | 423 | 420 | 421 | 23,000 |
1994/12/07 | 423 | 423 | 421 | 421 | 17,000 |
1994/12/06 | 430 | 430 | 422 | 423 | 10,000 |
1994/12/05 | 432 | 432 | 426 | 430 | 11,000 |
1994/12/02 | 421 | 423 | 420 | 420 | 18,000 |
1994/12/01 | 429 | 429 | 415 | 415 | 59,000 |
1994/11/30 | 419 | 430 | 419 | 429 | 54,000 |
1994/11/29 | 410 | 419 | 410 | 419 | 36,000 |
1994/11/28 | 409 | 410 | 406 | 410 | 46,000 |
1994/11/25 | 415 | 415 | 405 | 405 | 50,000 |
1994/11/24 | 431 | 431 | 415 | 415 | 53,000 |
1994/11/22 | 443 | 443 | 425 | 426 | 29,000 |
1994/11/21 | 450 | 450 | 446 | 446 | 23,000 |
1994/11/18 | 450 | 450 | 450 | 450 | 17,000 |
1994/11/17 | 445 | 450 | 445 | 445 | 23,000 |
1994/11/16 | 444 | 445 | 435 | 445 | 18,000 |
1994/11/15 | 431 | 445 | 430 | 445 | 36,000 |
1994/11/14 | 432 | 432 | 421 | 421 | 10,000 |
1994/11/11 | 440 | 440 | 430 | 433 | 43,000 |
1994/11/10 | 452 | 452 | 440 | 440 | 42,000 |
1994/11/09 | 460 | 460 | 450 | 450 | 52,000 |
1994/11/08 | 462 | 462 | 455 | 460 | 27,000 |
1994/11/07 | 470 | 470 | 460 | 463 | 16,000 |
1994/11/04 | 470 | 470 | 461 | 463 | 17,000 |
1994/11/02 | 475 | 475 | 461 | 465 | 11,000 |
1994/11/01 | 477 | 477 | 457 | 458 | 19,000 |
1994/10/31 | 476 | 480 | 476 | 476 | 8,000 |
1994/10/28 | 465 | 470 | 461 | 461 | 24,000 |
1994/10/27 | 470 | 470 | 465 | 466 | 13,000 |
1994/10/26 | 475 | 476 | 470 | 470 | 60,000 |
1994/10/25 | 465 | 475 | 465 | 470 | 13,000 |
1994/10/24 | 471 | 473 | 465 | 470 | 40,000 |
1994/10/21 | 476 | 476 | 466 | 466 | 29,000 |
1994/10/20 | 479 | 479 | 472 | 472 | 13,000 |
1994/10/19 | 473 | 479 | 472 | 475 | 30,000 |
1994/10/18 | 480 | 480 | 472 | 472 | 32,000 |
1994/10/17 | 473 | 480 | 473 | 480 | 18,000 |
1994/10/14 | 475 | 475 | 471 | 472 | 16,000 |
1994/10/13 | 463 | 475 | 463 | 475 | 13,000 |
1994/10/12 | 454 | 460 | 453 | 460 | 48,000 |
1994/10/11 | 456 | 459 | 453 | 454 | 29,000 |
1994/10/07 | 460 | 460 | 451 | 452 | 39,000 |
1994/10/06 | 461 | 461 | 460 | 460 | 17,000 |
1994/10/05 | 476 | 476 | 465 | 470 | 29,000 |
1994/10/04 | 473 | 473 | 471 | 471 | 5,000 |
1994/10/03 | 490 | 490 | 470 | 470 | 17,000 |
1994/09/30 | 484 | 488 | 480 | 480 | 45,000 |
1994/09/29 | 478 | 488 | 478 | 479 | 5,000 |
1994/09/28 | 490 | 490 | 477 | 477 | 34,000 |
1994/09/27 | 481 | 490 | 480 | 490 | 21,000 |
1994/09/26 | 490 | 493 | 480 | 480 | 396,000 |
1994/09/22 | 486 | 487 | 485 | 487 | 14,000 |
1994/09/21 | 486 | 486 | 480 | 481 | 8,000 |
1994/09/20 | 481 | 491 | 475 | 491 | 12,000 |
1994/09/19 | 491 | 492 | 480 | 480 | 64,000 |
1994/09/16 | 495 | 495 | 490 | 492 | 71,000 |
1994/09/14 | 490 | 492 | 485 | 490 | 65,000 |
1994/09/13 | 492 | 495 | 485 | 485 | 38,000 |
1994/09/12 | 493 | 493 | 493 | 493 | 12,000 |
1994/09/09 | 492 | 498 | 492 | 493 | 36,000 |
1994/09/08 | 490 | 495 | 490 | 491 | 21,000 |
1994/09/07 | 509 | 509 | 486 | 489 | 58,000 |
1994/09/06 | 515 | 518 | 511 | 511 | 12,000 |
1994/09/05 | 522 | 522 | 515 | 515 | 6,000 |
1994/09/02 | 528 | 528 | 515 | 515 | 21,000 |
1994/09/01 | 521 | 521 | 518 | 518 | 13,000 |
1994/08/31 | 520 | 520 | 518 | 520 | 10,000 |
1994/08/30 | 525 | 525 | 521 | 525 | 13,000 |
1994/08/29 | 535 | 535 | 521 | 521 | 7,000 |
1994/08/26 | 525 | 527 | 525 | 527 | 3,000 |
1994/08/25 | 544 | 544 | 540 | 540 | 59,000 |
1994/08/24 | 530 | 535 | 525 | 535 | 15,000 |
1994/08/23 | 526 | 531 | 520 | 520 | 33,000 |
1994/08/22 | 539 | 539 | 531 | 531 | 12,000 |
1994/08/19 | 531 | 545 | 531 | 545 | 20,000 |
1994/08/18 | 546 | 549 | 521 | 521 | 20,000 |
1994/08/17 | 543 | 550 | 541 | 545 | 39,000 |
1994/08/16 | 530 | 545 | 530 | 545 | 17,000 |
1994/08/15 | 525 | 530 | 525 | 530 | 4,000 |
1994/08/12 | 525 | 525 | 523 | 523 | 15,000 |
1994/08/11 | 520 | 535 | 520 | 530 | 48,000 |
1994/08/10 | 520 | 520 | 519 | 519 | 45,000 |
1994/08/09 | 526 | 528 | 520 | 520 | 66,000 |
1994/08/08 | 520 | 520 | 518 | 518 | 29,000 |
1994/08/05 | 528 | 528 | 520 | 520 | 12,000 |
1994/08/04 | 521 | 529 | 520 | 529 | 5,000 |
1994/08/03 | 534 | 534 | 524 | 530 | 26,000 |
1994/08/02 | 529 | 535 | 520 | 534 | 20,000 |
1994/08/01 | 529 | 529 | 520 | 520 | 15,000 |
1994/07/29 | 531 | 534 | 519 | 519 | 16,000 |
1994/07/28 | 526 | 526 | 518 | 518 | 14,000 |
1994/07/27 | 538 | 538 | 526 | 526 | 33,000 |
1994/07/26 | 526 | 538 | 526 | 530 | 29,000 |
1994/07/25 | 536 | 540 | 526 | 528 | 44,000 |
1994/07/22 | 550 | 550 | 539 | 539 | 38,000 |
1994/07/21 | 546 | 550 | 542 | 542 | 24,000 |
1994/07/20 | 550 | 550 | 546 | 549 | 30,000 |
1994/07/19 | 551 | 559 | 550 | 550 | 29,000 |
1994/07/18 | 555 | 560 | 550 | 550 | 43,000 |
1994/07/15 | 560 | 563 | 551 | 551 | 80,000 |
1994/07/14 | 555 | 560 | 551 | 551 | 34,000 |
1994/07/13 | 545 | 545 | 542 | 542 | 60,000 |
1994/07/12 | 550 | 553 | 545 | 545 | 34,000 |
1994/07/11 | 551 | 560 | 550 | 560 | 18,000 |
1994/07/08 | 563 | 563 | 551 | 551 | 54,000 |
1994/07/07 | 552 | 553 | 552 | 553 | 11,000 |
1994/07/06 | 560 | 563 | 555 | 558 | 44,000 |
1994/07/05 | 557 | 560 | 557 | 560 | 39,000 |
1994/07/04 | 564 | 564 | 550 | 560 | 34,000 |
1994/07/01 | 559 | 559 | 547 | 555 | 57,000 |
1994/06/30 | 550 | 564 | 542 | 560 | 36,000 |
1994/06/29 | 565 | 565 | 555 | 555 | 25,000 |
1994/06/28 | 550 | 555 | 542 | 555 | 58,000 |
1994/06/27 | 545 | 546 | 540 | 540 | 87,000 |
1994/06/24 | 575 | 575 | 560 | 560 | 97,000 |
1994/06/23 | 553 | 570 | 553 | 570 | 100,000 |
1994/06/22 | 545 | 565 | 545 | 555 | 104,000 |
1994/06/21 | 573 | 574 | 565 | 565 | 102,000 |
1994/06/20 | 589 | 589 | 572 | 578 | 139,000 |
1994/06/17 | 570 | 585 | 565 | 581 | 244,000 |
1994/06/16 | 565 | 565 | 560 | 560 | 57,000 |
1994/06/15 | 563 | 574 | 563 | 570 | 141,000 |
1994/06/14 | 574 | 574 | 560 | 563 | 86,000 |
1994/06/13 | 565 | 574 | 560 | 574 | 130,000 |
1994/06/10 | 553 | 562 | 551 | 558 | 125,000 |
1994/06/09 | 551 | 560 | 551 | 553 | 63,000 |
1994/06/08 | 555 | 555 | 545 | 554 | 29,000 |
1994/06/07 | 545 | 548 | 532 | 545 | 28,000 |
1994/06/06 | 548 | 555 | 545 | 548 | 46,000 |
1994/06/03 | 562 | 564 | 549 | 558 | 117,000 |
1994/06/02 | 576 | 576 | 558 | 566 | 198,000 |
1994/06/01 | 568 | 577 | 565 | 576 | 683,000 |
1994/05/31 | 545 | 558 | 540 | 558 | 299,000 |
1994/05/30 | 526 | 546 | 526 | 545 | 91,000 |
1994/05/27 | 515 | 535 | 515 | 534 | 64,000 |
1994/05/26 | 525 | 525 | 516 | 516 | 18,000 |
1994/05/25 | 521 | 525 | 521 | 521 | 24,000 |
1994/05/24 | 535 | 535 | 521 | 530 | 33,000 |
1994/05/23 | 525 | 530 | 525 | 526 | 20,000 |
1994/05/20 | 525 | 525 | 511 | 515 | 14,000 |
1994/05/19 | 517 | 525 | 512 | 514 | 33,000 |
1994/05/18 | 517 | 528 | 517 | 518 | 19,000 |
1994/05/17 | 520 | 520 | 519 | 519 | 27,000 |
1994/05/16 | 530 | 530 | 520 | 520 | 50,000 |
1994/05/13 | 518 | 520 | 517 | 520 | 27,000 |
1994/05/12 | 524 | 524 | 516 | 516 | 40,000 |
1994/05/11 | 516 | 534 | 516 | 534 | 30,000 |
1994/05/10 | 523 | 533 | 523 | 523 | 19,000 |
1994/05/09 | 511 | 538 | 511 | 533 | 37,000 |
1994/05/06 | 530 | 530 | 521 | 521 | 3,000 |
1994/05/02 | 533 | 533 | 521 | 521 | 9,000 |
1994/04/28 | 521 | 540 | 520 | 540 | 31,000 |
1994/04/27 | 525 | 530 | 521 | 521 | 45,000 |
1994/04/26 | 530 | 530 | 525 | 527 | 63,000 |
1994/04/25 | 545 | 548 | 530 | 530 | 113,000 |
1994/04/22 | 540 | 550 | 530 | 542 | 241,000 |
1994/04/21 | 522 | 524 | 520 | 520 | 41,000 |
1994/04/20 | 531 | 531 | 522 | 522 | 25,000 |
1994/04/19 | 541 | 542 | 521 | 521 | 38,000 |
1994/04/18 | 541 | 545 | 538 | 540 | 63,000 |
1994/04/15 | 534 | 544 | 534 | 537 | 59,000 |
1994/04/14 | 531 | 535 | 521 | 535 | 32,000 |
1994/04/13 | 520 | 535 | 518 | 530 | 40,000 |
1994/04/12 | 537 | 537 | 521 | 523 | 46,000 |
1994/04/11 | 540 | 540 | 526 | 531 | 18,000 |
1994/04/08 | 549 | 554 | 520 | 530 | 231,000 |
1994/04/07 | 511 | 552 | 510 | 548 | 316,000 |
1994/04/06 | 513 | 519 | 507 | 507 | 22,000 |
1994/04/05 | 501 | 515 | 501 | 510 | 30,000 |
1994/04/04 | 518 | 518 | 503 | 503 | 67,000 |
1994/04/01 | 515 | 518 | 510 | 518 | 22,000 |
1994/03/31 | 508 | 526 | 508 | 516 | 66,000 |
1994/03/30 | 511 | 511 | 505 | 510 | 64,000 |
1994/03/29 | 530 | 530 | 515 | 525 | 53,000 |
1994/03/28 | 518 | 527 | 512 | 512 | 26,000 |
1994/03/25 | 515 | 525 | 512 | 522 | 22,000 |
1994/03/24 | 520 | 530 | 520 | 525 | 29,000 |
1994/03/23 | 522 | 530 | 512 | 514 | 48,000 |
1994/03/22 | 545 | 545 | 520 | 520 | 64,000 |
1994/03/18 | 544 | 544 | 535 | 535 | 71,000 |
1994/03/17 | 560 | 563 | 535 | 540 | 73,000 |
1994/03/16 | 528 | 558 | 522 | 558 | 315,000 |
1994/03/15 | 525 | 529 | 520 | 520 | 124,000 |
1994/03/14 | 527 | 529 | 510 | 522 | 109,000 |
1994/03/11 | 515 | 520 | 513 | 520 | 36,000 |
1994/03/10 | 500 | 506 | 496 | 505 | 47,000 |
1994/03/09 | 513 | 513 | 503 | 503 | 4,000 |
1994/03/08 | 529 | 530 | 520 | 525 | 58,000 |
1994/03/07 | 524 | 530 | 520 | 529 | 116,000 |
1994/03/04 | 494 | 499 | 490 | 494 | 69,000 |
1994/03/03 | 496 | 500 | 492 | 500 | 56,000 |
1994/03/02 | 520 | 520 | 506 | 506 | 88,000 |
1994/03/01 | 498 | 505 | 498 | 505 | 70,000 |
1994/02/28 | 496 | 505 | 496 | 496 | 29,000 |
1994/02/25 | 500 | 505 | 495 | 496 | 84,000 |
1994/02/24 | 495 | 500 | 490 | 500 | 103,000 |
1994/02/23 | 482 | 499 | 482 | 495 | 18,000 |
1994/02/22 | 480 | 484 | 480 | 484 | 12,000 |
1994/02/21 | 484 | 484 | 475 | 475 | 7,000 |
1994/02/18 | 475 | 479 | 475 | 475 | 20,000 |
1994/02/17 | 477 | 491 | 477 | 477 | 26,000 |
1994/02/16 | 473 | 490 | 473 | 476 | 32,000 |
1994/02/15 | 488 | 488 | 468 | 472 | 98,000 |
1994/02/14 | 491 | 495 | 486 | 491 | 16,000 |
1994/02/10 | 508 | 508 | 496 | 496 | 32,000 |
1994/02/09 | 510 | 511 | 491 | 493 | 44,000 |
1994/02/08 | 515 | 519 | 510 | 510 | 64,000 |
1994/02/07 | 516 | 516 | 505 | 508 | 36,000 |
1994/02/04 | 516 | 516 | 512 | 516 | 57,000 |
1994/02/03 | 516 | 516 | 502 | 502 | 107,000 |
1994/02/02 | 516 | 516 | 510 | 516 | 77,000 |
1994/02/01 | 525 | 525 | 515 | 516 | 125,000 |
1994/01/31 | 516 | 516 | 505 | 515 | 172,000 |
1994/01/28 | 496 | 500 | 480 | 482 | 35,000 |
1994/01/27 | 500 | 509 | 495 | 495 | 105,000 |
1994/01/26 | 474 | 483 | 470 | 480 | 112,000 |
1994/01/25 | 470 | 480 | 470 | 479 | 38,000 |
1994/01/24 | 470 | 480 | 470 | 479 | 69,000 |
1994/01/21 | 510 | 510 | 490 | 510 | 58,000 |
1994/01/20 | 525 | 527 | 500 | 500 | 80,000 |
1994/01/19 | 495 | 510 | 490 | 510 | 81,000 |
1994/01/18 | 510 | 510 | 500 | 500 | 81,000 |
1994/01/17 | 524 | 525 | 510 | 510 | 112,000 |
1994/01/14 | 516 | 524 | 510 | 524 | 116,000 |
1994/01/13 | 525 | 526 | 518 | 518 | 306,000 |
1994/01/12 | 481 | 533 | 480 | 525 | 659,000 |
1994/01/11 | 459 | 470 | 451 | 470 | 159,000 |
1994/01/10 | 439 | 450 | 430 | 449 | 99,000 |
1994/01/07 | 430 | 430 | 430 | 430 | 16,000 |
1994/01/06 | 428 | 435 | 428 | 429 | 19,000 |
1994/01/05 | 415 | 423 | 412 | 423 | 35,000 |
1994/01/04 | 415 | 415 | 410 | 410 | 2,000 |