日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 195 195 187 195 44,000
1997/12/29 191 195 188 195 31,000
1997/12/26 187 193 187 187 50,000
1997/12/25 197 220 187 187 187,000
1997/12/24 192 192 173 187 235,000
1997/12/22 215 215 170 173 177,000
1997/12/19 223 230 205 215 134,000
1997/12/18 250 255 240 243 63,000
1997/12/17 241 260 217 256 77,000
1997/12/16 272 276 250 250 37,000
1997/12/15 275 279 270 276 26,000
1997/12/12 280 282 280 282 47,000
1997/12/11 280 284 280 280 33,000
1997/12/10 280 287 280 280 50,000
1997/12/09 280 290 280 290 59,000
1997/12/08 290 290 275 275 82,000
1997/12/05 292 297 290 290 50,000
1997/12/04 298 298 291 291 60,000
1997/12/03 313 313 303 303 35,000
1997/12/02 313 313 313 313 8,000
1997/12/01 296 323 296 323 21,000
1997/11/28 294 307 294 296 57,000
1997/11/27 292 296 292 293 52,000
1997/11/26 305 305 300 300 60,000
1997/11/25 302 310 302 305 42,000
1997/11/21 320 330 315 330 54,000
1997/11/20 318 330 315 315 26,000
1997/11/19 330 330 310 320 69,000
1997/11/18 330 330 325 330 47,000
1997/11/17 302 321 302 321 29,000
1997/11/14 300 302 290 290 69,000
1997/11/13 290 300 288 300 94,000
1997/11/12 319 319 300 300 76,000
1997/11/11 318 318 309 309 38,000
1997/11/10 310 312 304 308 55,000
1997/11/07 332 337 317 318 76,000
1997/11/06 350 350 331 332 64,000
1997/11/05 358 360 355 360 15,000
1997/11/04 360 363 345 350 43,000
1997/10/31 333 360 333 360 71,000
1997/10/30 370 370 335 344 199,000
1997/10/29 371 375 360 360 156,000
1997/10/28 358 362 352 352 146,000
1997/10/27 385 392 382 385 177,000
1997/10/24 368 399 363 395 520,000
1997/10/23 370 375 350 375 237,000
1997/10/22 339 380 333 380 212,000
1997/10/21 321 336 315 336 98,000
1997/10/20 321 321 319 321 15,000
1997/10/17 330 330 320 330 12,000
1997/10/16 335 337 325 337 39,000
1997/10/15 330 338 330 338 67,000
1997/10/14 319 323 310 320 32,000
1997/10/13 328 328 319 325 32,000
1997/10/09 329 340 327 340 32,000
1997/10/08 326 330 320 329 48,000
1997/10/07 345 345 328 328 107,000
1997/10/06 309 359 309 354 217,000
1997/10/03 303 319 303 319 101,000
1997/10/02 308 311 298 298 53,000
1997/10/01 290 300 281 298 82,000
1997/09/30 300 300 292 295 85,000
1997/09/29 280 291 275 290 213,000
1997/09/26 297 303 285 300 75,000
1997/09/25 300 305 297 303 51,000
1997/09/24 301 301 297 298 49,000
1997/09/22 300 300 295 296 48,000
1997/09/19 300 307 295 299 85,000
1997/09/18 315 320 305 305 52,000
1997/09/17 315 320 311 311 52,000
1997/09/16 329 329 318 320 40,000
1997/09/12 321 321 311 315 58,000
1997/09/11 345 346 330 331 26,000
1997/09/10 337 348 337 348 7,000
1997/09/09 347 350 340 340 35,000
1997/09/08 342 348 342 347 7,000
1997/09/05 341 350 341 342 18,000
1997/09/04 337 341 337 341 26,000
1997/09/03 340 342 337 340 65,000
1997/09/02 332 337 330 330 33,000
1997/09/01 337 342 337 337 13,000
1997/08/29 354 354 332 342 61,000
1997/08/28 355 355 354 354 25,000
1997/08/27 351 356 351 355 31,000
1997/08/26 351 365 351 355 57,000
1997/08/25 349 360 349 350 26,000
1997/08/22 364 364 350 350 21,000
1997/08/21 340 350 340 349 41,000
1997/08/20 341 341 336 341 13,000
1997/08/19 340 340 335 336 11,000
1997/08/18 330 336 326 335 23,000
1997/08/15 335 335 335 335 16,000
1997/08/14 331 335 326 326 16,000
1997/08/13 335 335 331 331 4,000
1997/08/12 335 335 330 335 46,000
1997/08/11 322 331 320 325 27,000
1997/08/08 325 325 310 315 65,000
1997/08/07 335 338 330 330 55,000
1997/08/06 345 347 345 345 28,000
1997/08/05 345 345 345 345 80,000
1997/08/04 355 360 355 355 70,000
1997/08/01 366 366 360 360 26,000
1997/07/31 367 374 366 366 20,000
1997/07/30 372 373 367 373 46,000
1997/07/29 374 375 372 372 15,000
1997/07/28 360 379 360 379 62,000
1997/07/25 369 370 360 360 36,000
1997/07/24 375 375 369 370 32,000
1997/07/23 368 370 366 370 16,000
1997/07/22 372 372 366 366 38,000
1997/07/18 372 380 371 371 14,000
1997/07/17 384 390 371 371 45,000
1997/07/16 382 387 380 380 151,000
1997/07/15 380 384 380 381 29,000
1997/07/14 380 380 371 371 17,000
1997/07/11 382 382 368 368 91,000
1997/07/10 377 382 377 381 38,000
1997/07/09 380 380 378 380 27,000
1997/07/08 390 390 375 375 88,000
1997/07/07 401 401 390 391 121,000
1997/07/04 406 406 400 401 89,000
1997/07/03 414 414 405 406 25,000
1997/07/02 409 409 401 404 46,000
1997/07/01 410 411 409 409 32,000
1997/06/30 409 417 409 410 22,000
1997/06/27 415 418 408 409 20,000
1997/06/26 420 420 410 410 88,000
1997/06/25 415 420 412 414 121,000
1997/06/24 408 412 405 412 69,000
1997/06/23 408 414 405 407 138,000
1997/06/20 413 417 408 408 48,000
1997/06/19 417 426 410 413 56,000
1997/06/18 425 430 420 422 18,000
1997/06/17 430 432 420 430 58,000
1997/06/16 427 435 427 432 68,000
1997/06/13 445 445 430 432 55,000
1997/06/12 450 451 435 436 128,000
1997/06/11 439 442 435 441 75,000
1997/06/10 435 436 430 435 28,000
1997/06/09 440 440 428 435 34,000
1997/06/06 445 446 435 440 107,000
1997/06/05 460 460 441 441 260,000
1997/06/04 429 459 425 458 526,000
1997/06/03 429 430 420 425 63,000
1997/06/02 428 439 424 430 92,000
1997/05/30 427 430 427 427 44,000
1997/05/29 434 435 424 424 131,000
1997/05/28 425 435 420 422 270,000
1997/05/27 419 439 419 419 186,000
1997/05/26 415 419 411 414 81,000
1997/05/23 410 416 410 414 60,000
1997/05/22 402 405 401 403 43,000
1997/05/21 409 409 400 400 51,000
1997/05/20 410 412 406 406 72,000
1997/05/19 413 413 406 410 70,000
1997/05/16 410 415 405 406 83,000
1997/05/15 414 419 401 410 224,000
1997/05/14 400 419 395 414 250,000
1997/05/13 389 395 384 390 179,000
1997/05/12 367 380 363 374 54,000
1997/05/09 375 375 362 362 59,000
1997/05/08 372 377 368 373 104,000
1997/05/07 387 387 379 381 92,000
1997/05/06 371 385 370 382 210,000
1997/05/02 356 372 356 370 94,000
1997/05/01 364 365 355 355 68,000
1997/04/30 341 347 339 340 230,000
1997/04/28 357 357 339 339 112,000
1997/04/25 360 366 356 356 39,000
1997/04/24 379 379 365 365 45,000
1997/04/23 371 376 370 371 57,000
1997/04/22 363 386 363 372 81,000
1997/04/21 360 363 355 361 83,000
1997/04/18 347 360 347 360 94,000
1997/04/17 330 357 330 343 115,000
1997/04/16 320 330 320 325 57,000
1997/04/15 308 319 305 319 56,000
1997/04/14 302 305 300 302 73,000
1997/04/11 300 302 290 302 221,000
1997/04/10 309 314 300 300 160,000
1997/04/09 340 340 300 300 84,000
1997/04/08 330 340 327 340 63,000
1997/04/07 354 359 350 350 110,000
1997/04/04 371 371 351 351 47,000
1997/04/03 374 374 365 371 75,000
1997/04/02 381 381 376 376 45,000
1997/04/01 380 384 380 384 152,000
1997/03/31 386 386 380 386 98,000
1997/03/28 384 386 384 386 47,000
1997/03/27 390 390 384 384 46,000
1997/03/26 395 395 385 390 30,000
1997/03/25 393 394 388 392 69,000
1997/03/24 400 400 386 388 191,000
1997/03/21 397 400 392 397 31,000
1997/03/19 392 399 387 387 145,000
1997/03/18 405 405 390 390 105,000
1997/03/17 395 400 395 400 48,000
1997/03/14 390 400 383 390 105,000
1997/03/13 399 399 392 392 31,000
1997/03/12 401 401 395 400 53,000
1997/03/11 410 410 395 400 31,000
1997/03/10 404 405 396 400 17,000
1997/03/07 410 410 398 399 144,000
1997/03/06 404 404 396 400 130,000
1997/03/05 411 411 403 403 134,000
1997/03/04 417 417 406 406 77,000
1997/03/03 419 425 406 408 46,000
1997/02/28 420 420 406 410 132,000
1997/02/27 424 424 413 414 41,000
1997/02/26 432 433 425 425 40,000
1997/02/25 432 432 424 427 23,000
1997/02/24 429 434 429 434 26,000
1997/02/21 420 420 416 420 21,000
1997/02/20 410 430 409 425 49,000
1997/02/19 415 415 410 410 40,000
1997/02/18 416 418 415 416 51,000
1997/02/17 409 423 405 410 70,000
1997/02/14 405 405 402 404 74,000
1997/02/13 406 412 401 403 80,000
1997/02/12 406 410 405 406 43,000
1997/02/10 410 410 403 405 46,000
1997/02/07 407 412 405 406 64,000
1997/02/06 430 430 410 422 59,000
1997/02/05 437 437 420 435 48,000
1997/02/04 429 431 426 427 37,000
1997/02/03 435 435 426 430 15,000
1997/01/31 434 445 430 430 74,000
1997/01/30 430 430 421 429 68,000
1997/01/29 430 430 416 416 42,000
1997/01/28 408 429 401 429 49,000
1997/01/27 428 428 408 408 88,000
1997/01/24 432 438 420 428 56,000
1997/01/23 440 445 425 427 108,000
1997/01/22 431 450 420 450 51,000
1997/01/21 432 432 417 427 59,000
1997/01/20 430 430 411 427 75,000
1997/01/17 436 450 430 430 282,000
1997/01/16 425 453 425 446 189,000
1997/01/14 420 420 409 420 141,000
1997/01/13 400 416 388 416 133,000
1997/01/10 386 395 375 385 623,000
1997/01/09 408 410 395 395 492,000
1997/01/08 430 431 407 408 387,000
1997/01/07 463 464 433 433 158,000
1997/01/06 461 461 452 461 39,000

このページの先頭へ