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
1999/12/30 120 120 120 120 23,000
1999/12/29 125 131 123 126 22,000
1999/12/28 122 125 122 125 5,000
1999/12/27 124 129 122 124 35,000
1999/12/24 143 143 121 122 79,000
1999/12/22 120 123 120 123 32,000
1999/12/21 125 126 120 120 29,000
1999/12/20 131 131 128 128 36,000
1999/12/17 139 139 132 133 57,000
1999/12/16 140 140 130 130 68,000
1999/12/15 137 137 130 135 57,000
1999/12/14 133 133 127 128 26,000
1999/12/13 136 136 133 133 64,000
1999/12/10 145 145 133 134 170,000
1999/12/09 139 139 132 132 72,000
1999/12/08 140 140 138 139 80,000
1999/12/07 142 146 140 141 54,000
1999/12/06 143 147 142 147 50,000
1999/12/03 149 149 142 142 23,000
1999/12/02 145 155 145 149 34,000
1999/12/01 145 148 145 148 30,000
1999/11/30 145 149 145 145 43,000
1999/11/29 146 159 145 145 17,000
1999/11/26 150 150 148 150 20,000
1999/11/25 155 155 150 151 17,000
1999/11/24 158 168 153 158 31,000
1999/11/22 153 153 150 153 22,000
1999/11/19 163 163 153 153 14,000
1999/11/18 159 169 159 162 23,000
1999/11/17 147 155 146 146 78,000
1999/11/16 147 147 139 144 88,000
1999/11/15 155 155 141 146 60,000
1999/11/12 151 152 150 150 33,000
1999/11/11 155 160 151 151 63,000
1999/11/10 160 163 152 152 40,000
1999/11/09 160 170 160 161 38,000
1999/11/08 161 164 160 164 26,000
1999/11/05 165 165 146 159 100,000
1999/11/04 166 166 161 165 40,000
1999/11/02 166 166 161 166 46,000
1999/11/01 166 169 166 169 14,000
1999/10/29 170 170 166 167 23,000
1999/10/28 167 175 165 170 40,000
1999/10/27 176 176 167 167 13,000
1999/10/26 170 178 170 178 6,000
1999/10/25 171 175 170 170 42,000
1999/10/22 178 179 165 170 41,000
1999/10/21 176 180 172 172 16,000
1999/10/20 180 180 171 171 16,000
1999/10/19 185 185 176 179 54,000
1999/10/18 185 185 180 180 61,000
1999/10/15 180 181 177 180 71,000
1999/10/14 176 178 175 177 12,000
1999/10/13 174 178 174 175 21,000
1999/10/12 171 175 171 174 31,000
1999/10/08 169 170 169 170 41,000
1999/10/07 170 170 167 169 17,000
1999/10/06 171 171 170 170 23,000
1999/10/05 175 175 170 170 15,000
1999/10/04 176 176 172 172 10,000
1999/10/01 175 177 172 177 25,000
1999/09/30 175 178 175 178 19,000
1999/09/29 175 175 170 171 20,000
1999/09/28 172 179 171 174 24,000
1999/09/27 168 176 168 174 8,000
1999/09/24 180 180 165 168 36,000
1999/09/22 180 180 170 170 39,000
1999/09/21 180 182 171 182 14,000
1999/09/20 190 190 175 175 46,000
1999/09/17 179 179 169 171 28,000
1999/09/16 177 177 168 177 72,000
1999/09/14 178 178 175 175 30,000
1999/09/13 177 180 175 180 41,000
1999/09/10 178 180 176 176 59,000
1999/09/09 180 180 176 178 36,000
1999/09/08 183 183 175 180 28,000
1999/09/07 174 179 171 177 54,000
1999/09/06 172 176 159 167 143,000
1999/09/03 183 183 175 179 42,000
1999/09/02 180 181 177 177 42,000
1999/09/01 180 181 180 181 5,000
1999/08/31 180 184 179 179 38,000
1999/08/30 182 188 178 179 58,000
1999/08/27 180 181 179 181 10,000
1999/08/26 183 183 179 180 24,000
1999/08/25 184 187 182 182 38,000
1999/08/24 188 188 184 184 55,000
1999/08/23 184 189 184 188 47,000
1999/08/20 182 190 177 184 61,000
1999/08/19 185 185 180 180 24,000
1999/08/18 195 195 185 185 27,000
1999/08/17 194 194 187 190 34,000
1999/08/16 194 194 190 190 47,000
1999/08/13 187 193 183 193 37,000
1999/08/12 186 188 186 187 20,000
1999/08/11 183 192 183 188 17,000
1999/08/10 176 199 176 194 49,000
1999/08/09 180 180 175 177 31,000
1999/08/06 182 182 178 180 51,000
1999/08/05 190 190 182 182 36,000
1999/08/04 190 190 184 186 34,000
1999/08/03 190 191 190 191 38,000
1999/08/02 198 198 195 195 16,000
1999/07/30 197 198 195 198 26,000
1999/07/29 200 200 197 197 11,000
1999/07/28 200 202 197 200 47,000
1999/07/27 201 204 201 203 4,000
1999/07/26 210 210 200 201 35,000
1999/07/23 215 215 209 213 43,000
1999/07/22 217 217 210 210 32,000
1999/07/21 213 214 212 213 21,000
1999/07/19 217 217 211 213 44,000
1999/07/16 218 218 210 215 40,000
1999/07/15 217 217 210 217 69,000
1999/07/14 214 220 212 213 52,000
1999/07/13 215 217 212 214 44,000
1999/07/12 214 216 210 215 11,000
1999/07/09 215 224 210 224 29,000
1999/07/08 215 225 205 215 172,000
1999/07/07 215 215 210 210 123,000
1999/07/06 215 235 210 210 122,000
1999/07/05 215 224 209 213 53,000
1999/07/02 217 222 215 215 39,000
1999/07/01 225 225 216 217 33,000
1999/06/30 220 222 217 218 55,000
1999/06/29 215 220 215 217 21,000
1999/06/28 219 225 218 225 26,000
1999/06/25 221 221 218 220 51,000
1999/06/24 233 233 220 220 43,000
1999/06/23 229 230 218 218 94,000
1999/06/22 232 235 218 218 54,000
1999/06/21 240 245 232 232 28,000
1999/06/18 250 254 230 230 164,000
1999/06/17 229 268 229 246 795,000
1999/06/16 224 225 220 221 119,000
1999/06/15 223 224 215 220 91,000
1999/06/14 207 208 207 208 4,000
1999/06/11 224 224 205 205 50,000
1999/06/10 225 225 219 219 63,000
1999/06/09 193 205 193 205 24,000
1999/06/08 193 194 190 194 27,000
1999/06/07 194 194 194 194 2,000
1999/06/04 195 199 191 193 13,000
1999/06/03 191 191 190 190 6,000
1999/06/02 187 195 187 191 12,000
1999/06/01 189 189 189 189 8,000
1999/05/31 190 190 185 190 26,000
1999/05/28 192 192 190 190 4,000
1999/05/27 188 196 187 196 16,000
1999/05/26 185 195 185 187 31,000
1999/05/25 200 203 200 200 28,000
1999/05/24 211 211 203 203 19,000
1999/05/21 202 203 202 202 14,000
1999/05/20 210 210 200 200 32,000
1999/05/19 219 219 210 210 36,000
1999/05/18 216 216 210 216 38,000
1999/05/17 219 219 211 216 56,000
1999/05/14 218 218 215 216 41,000
1999/05/13 224 225 215 215 48,000
1999/05/12 220 225 218 220 55,000
1999/05/11 225 230 216 218 144,000
1999/05/10 217 225 217 222 80,000
1999/05/07 217 217 213 215 30,000
1999/05/06 212 220 208 217 63,000
1999/04/30 204 209 203 208 24,000
1999/04/28 206 207 200 202 61,000
1999/04/27 210 210 205 205 24,000
1999/04/26 215 215 206 206 15,000
1999/04/23 212 212 205 205 23,000
1999/04/22 202 206 202 203 59,000
1999/04/21 212 212 201 201 56,000
1999/04/20 210 215 210 213 66,000
1999/04/19 212 230 209 230 129,000
1999/04/16 216 216 207 207 130,000
1999/04/15 219 219 210 215 56,000
1999/04/14 217 218 212 218 35,000
1999/04/13 218 220 213 213 62,000
1999/04/12 219 230 216 216 50,000
1999/04/09 233 233 216 218 157,000
1999/04/08 200 229 198 228 236,000
1999/04/07 192 195 190 195 46,000
1999/04/06 195 195 190 190 45,000
1999/04/05 193 195 190 194 32,000
1999/04/02 187 193 187 193 31,000
1999/04/01 188 188 187 187 11,000
1999/03/31 195 195 187 187 15,000
1999/03/30 196 196 190 190 12,000
1999/03/29 187 196 187 196 24,000
1999/03/26 195 195 183 187 21,000
1999/03/25 176 196 176 180 59,000
1999/03/24 198 198 191 191 30,000
1999/03/23 204 210 197 197 27,000
1999/03/19 196 200 195 196 40,000
1999/03/18 200 205 195 195 110,000
1999/03/17 195 200 195 197 86,000
1999/03/16 197 197 188 195 47,000
1999/03/15 199 199 194 196 61,000
1999/03/12 198 198 188 195 35,000
1999/03/11 187 192 186 192 54,000
1999/03/10 184 186 180 186 64,000
1999/03/09 174 181 174 175 21,000
1999/03/08 180 183 176 176 41,000
1999/03/05 180 180 172 180 29,000
1999/03/04 172 175 172 174 17,000
1999/03/03 175 176 174 174 34,000
1999/03/02 170 175 170 174 34,000
1999/03/01 170 175 170 173 56,000
1999/02/26 171 173 171 173 38,000
1999/02/25 182 182 170 175 80,000
1999/02/24 189 189 181 182 21,000
1999/02/23 180 181 180 181 20,000
1999/02/22 178 185 171 185 40,000
1999/02/19 171 173 170 173 47,000
1999/02/18 180 180 170 173 21,000
1999/02/17 189 190 180 180 64,000
1999/02/16 189 189 182 187 37,000
1999/02/15 194 194 185 189 35,000
1999/02/12 184 189 182 189 29,000
1999/02/10 181 185 180 185 38,000
1999/02/09 187 187 180 181 21,000
1999/02/08 181 182 181 181 17,000
1999/02/05 185 185 180 181 45,000
1999/02/04 186 196 185 185 48,000
1999/02/03 197 197 186 186 33,000
1999/02/02 191 191 190 191 20,000
1999/02/01 190 192 190 191 22,000
1999/01/29 190 192 188 192 38,000
1999/01/28 193 193 189 190 29,000
1999/01/27 200 205 193 193 24,000
1999/01/26 197 200 192 200 25,000
1999/01/25 210 210 192 192 13,000
1999/01/22 210 210 206 209 21,000
1999/01/21 206 206 205 206 21,000
1999/01/20 209 209 204 206 28,000
1999/01/19 211 211 191 191 26,000
1999/01/18 202 202 201 201 43,000
1999/01/14 190 198 190 198 9,000
1999/01/13 192 200 190 195 18,000
1999/01/12 190 190 186 187 25,000
1999/01/11 189 189 184 185 8,000
1999/01/08 189 189 180 184 43,000
1999/01/07 189 200 189 191 31,000
1999/01/06 180 190 180 188 38,000
1999/01/05 210 210 190 190 52,000
1999/01/04 209 210 204 204 22,000

このページの先頭へ