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
2000/12/29 109 109 106 107 5,000
2000/12/28 110 110 107 109 31,000
2000/12/27 109 110 106 109 28,000
2000/12/26 110 110 108 110 34,000
2000/12/25 110 115 108 110 37,000
2000/12/22 114 114 109 110 38,000
2000/12/21 112 115 106 115 54,000
2000/12/20 119 119 112 112 37,000
2000/12/19 125 125 118 119 42,000
2000/12/18 123 123 120 120 51,000
2000/12/15 124 124 118 124 62,000
2000/12/14 119 120 118 119 13,000
2000/12/13 120 120 118 119 33,000
2000/12/12 120 121 119 119 27,000
2000/12/11 124 124 119 124 53,000
2000/12/08 126 126 119 120 68,000
2000/12/07 120 120 116 116 16,000
2000/12/06 123 124 120 121 43,000
2000/12/05 127 127 123 124 46,000
2000/12/04 123 124 123 124 56,000
2000/12/01 112 119 112 119 62,000
2000/11/30 112 114 111 112 27,000
2000/11/29 114 114 112 112 22,000
2000/11/28 114 114 114 114 12,000
2000/11/27 113 114 111 111 23,000
2000/11/24 115 115 111 114 35,000
2000/11/22 112 113 110 110 28,000
2000/11/21 111 111 111 111 8,000
2000/11/20 113 113 110 113 25,000
2000/11/17 115 115 110 114 61,000
2000/11/16 115 115 111 114 37,000
2000/11/15 113 113 109 110 64,000
2000/11/14 108 110 107 110 10,000
2000/11/13 108 110 104 110 53,000
2000/11/10 110 110 109 110 20,000
2000/11/09 114 115 113 115 21,000
2000/11/08 111 112 111 112 7,000
2000/11/07 114 114 111 111 6,000
2000/11/06 113 114 109 114 15,000
2000/11/02 114 114 107 108 12,000
2000/11/01 106 114 106 114 38,000
2000/10/31 113 113 103 104 55,000
2000/10/30 111 111 110 110 7,000
2000/10/27 111 113 111 111 16,000
2000/10/26 113 114 112 114 22,000
2000/10/25 114 119 113 113 25,000
2000/10/24 118 118 114 116 34,000
2000/10/23 116 116 113 113 15,000
2000/10/20 114 115 113 115 18,000
2000/10/19 113 114 113 113 23,000
2000/10/18 119 119 114 114 33,000
2000/10/17 120 120 115 117 31,000
2000/10/16 113 116 113 115 75,000
2000/10/13 113 118 113 118 7,000
2000/10/12 117 117 114 114 4,000
2000/10/11 116 118 113 118 7,000
2000/10/10 115 116 112 113 20,000
2000/10/06 118 118 115 115 15,000
2000/10/05 120 120 116 116 10,000
2000/10/04 113 120 112 115 20,000
2000/10/03 121 121 117 118 8,000
2000/10/02 120 120 115 120 34,000
2000/09/29 115 119 110 119 123,000
2000/09/28 121 122 114 114 88,000
2000/09/27 127 127 122 125 36,000
2000/09/26 131 133 129 129 14,000
2000/09/25 131 137 131 134 13,000
2000/09/22 140 140 131 131 26,000
2000/09/21 134 139 131 139 29,000
2000/09/20 139 140 129 134 68,000
2000/09/19 133 133 126 133 38,000
2000/09/18 135 135 128 134 97,000
2000/09/14 136 140 135 140 28,000
2000/09/13 138 138 136 137 21,000
2000/09/12 141 141 137 137 23,000
2000/09/11 143 143 136 136 29,000
2000/09/08 145 146 144 144 25,000
2000/09/07 140 148 135 144 109,000
2000/09/06 135 140 135 140 32,000
2000/09/05 145 145 138 140 28,000
2000/09/04 147 147 142 142 80,000
2000/09/01 137 147 136 147 189,000
2000/08/31 135 142 135 140 48,000
2000/08/30 136 136 134 135 30,000
2000/08/29 139 139 135 137 55,000
2000/08/28 140 141 139 139 6,000
2000/08/25 139 139 137 137 10,000
2000/08/24 147 147 135 135 46,000
2000/08/23 138 140 135 140 23,000
2000/08/22 140 141 140 140 15,000
2000/08/21 147 147 141 141 18,000
2000/08/18 140 144 140 142 9,000
2000/08/17 146 147 142 144 51,000
2000/08/16 145 147 143 144 44,000
2000/08/15 139 141 135 141 58,000
2000/08/14 134 136 133 136 19,000
2000/08/11 135 135 130 134 11,000
2000/08/10 130 131 130 130 6,000
2000/08/09 135 135 130 131 18,000
2000/08/08 133 136 133 135 11,000
2000/08/07 133 133 131 133 12,000
2000/08/04 134 134 130 133 12,000
2000/08/03 131 131 127 127 12,000
2000/08/02 126 128 125 128 14,000
2000/08/01 123 126 123 125 11,000
2000/07/31 124 124 122 123 33,000
2000/07/28 130 131 122 125 49,000
2000/07/27 134 135 131 131 24,000
2000/07/26 133 137 133 135 23,000
2000/07/25 134 140 131 138 34,000
2000/07/24 140 140 132 133 40,000
2000/07/21 141 145 138 140 50,000
2000/07/19 145 147 131 147 55,000
2000/07/18 156 156 140 148 68,000
2000/07/17 159 159 151 158 98,000
2000/07/14 156 160 155 158 91,000
2000/07/13 159 159 155 156 45,000
2000/07/12 163 166 158 165 64,000
2000/07/11 157 162 156 162 73,000
2000/07/10 159 159 154 155 20,000
2000/07/07 152 154 150 150 13,000
2000/07/06 150 151 148 151 41,000
2000/07/05 162 164 152 156 88,000
2000/07/04 170 171 160 164 105,000
2000/07/03 159 169 157 168 176,000
2000/06/30 146 154 146 153 122,000
2000/06/29 148 148 145 146 66,000
2000/06/28 132 145 132 141 136,000
2000/06/27 130 133 130 133 28,000
2000/06/26 131 131 130 130 10,000
2000/06/23 135 135 128 131 30,000
2000/06/22 130 133 127 133 32,000
2000/06/21 133 134 131 132 55,000
2000/06/20 131 132 129 131 39,000
2000/06/19 130 130 127 127 41,000
2000/06/16 135 135 128 130 50,000
2000/06/15 133 134 131 132 129,000
2000/06/14 130 133 130 132 55,000
2000/06/13 130 130 125 130 111,000
2000/06/12 119 130 119 128 96,000
2000/06/09 118 118 116 116 36,000
2000/06/08 118 118 115 115 30,000
2000/06/07 118 119 116 116 20,000
2000/06/06 115 115 115 115 10,000
2000/06/05 119 119 114 114 12,000
2000/06/02 114 114 114 114 8,000
2000/06/01 118 118 113 117 11,000
2000/05/31 118 118 113 118 12,000
2000/05/30 118 118 113 113 21,000
2000/05/29 119 119 118 118 7,000
2000/05/26 120 120 112 112 11,000
2000/05/25 120 122 118 118 21,000
2000/05/24 127 128 118 123 29,000
2000/05/23 115 116 112 112 24,000
2000/05/22 115 115 111 111 21,000
2000/05/19 116 116 115 116 27,000
2000/05/18 125 125 115 116 44,000
2000/05/17 129 135 123 124 149,000
2000/05/16 119 139 114 128 161,000
2000/05/15 114 114 106 110 73,000
2000/05/12 108 108 103 104 24,000
2000/05/11 103 108 103 108 18,000
2000/05/10 110 110 101 108 22,000
2000/05/09 103 107 103 107 10,000
2000/05/08 103 103 100 102 13,000
2000/05/02 107 107 103 105 20,000
2000/05/01 100 103 100 103 18,000
2000/04/28 101 102 100 100 28,000
2000/04/27 108 108 101 104 8,000
2000/04/26 105 110 102 110 15,000
2000/04/25 109 109 105 105 13,000
2000/04/24 108 112 106 110 35,000
2000/04/21 112 112 105 105 67,000
2000/04/20 113 118 111 111 11,000
2000/04/19 117 118 112 112 55,000
2000/04/18 120 120 109 112 49,000
2000/04/17 118 118 110 110 104,000
2000/04/14 114 119 114 119 23,000
2000/04/13 116 116 112 114 30,000
2000/04/12 112 116 112 116 36,000
2000/04/11 118 118 112 112 4,000
2000/04/10 120 120 115 115 14,000
2000/04/07 112 116 112 115 28,000
2000/04/06 118 120 116 118 48,000
2000/04/05 112 120 111 118 98,000
2000/04/04 110 110 108 110 26,000
2000/04/03 107 107 107 107 14,000
2000/03/31 112 112 110 110 50,000
2000/03/30 115 117 110 112 90,000
2000/03/29 109 110 108 110 97,000
2000/03/28 109 109 107 109 46,000
2000/03/27 109 109 106 109 32,000
2000/03/24 108 109 100 109 143,000
2000/03/23 106 106 100 103 107,000
2000/03/22 108 108 105 105 48,000
2000/03/21 109 109 106 109 54,000
2000/03/17 110 110 106 110 67,000
2000/03/16 110 110 106 110 119,000
2000/03/15 110 110 108 110 63,000
2000/03/14 110 115 108 110 32,000
2000/03/13 112 112 109 110 73,000
2000/03/10 110 110 109 110 76,000
2000/03/09 107 110 106 108 25,000
2000/03/08 108 110 106 107 57,000
2000/03/07 107 109 106 107 25,000
2000/03/06 110 112 106 106 28,000
2000/03/03 112 113 110 110 46,000
2000/03/02 110 112 110 111 22,000
2000/03/01 115 115 111 112 23,000
2000/02/29 111 115 110 115 22,000
2000/02/28 110 116 110 112 17,000
2000/02/25 108 114 107 110 17,000
2000/02/24 115 115 106 106 28,000
2000/02/23 109 109 109 109 14,000
2000/02/22 112 113 110 110 42,000
2000/02/21 117 119 114 114 36,000
2000/02/18 116 120 116 120 13,000
2000/02/17 127 128 116 116 71,000
2000/02/16 123 125 118 118 81,000
2000/02/15 120 121 116 118 57,000
2000/02/14 115 118 115 118 34,000
2000/02/10 121 121 115 120 74,000
2000/02/09 125 130 120 120 80,000
2000/02/08 126 127 125 127 33,000
2000/02/07 126 126 125 125 35,000
2000/02/04 128 128 126 126 19,000
2000/02/03 127 128 126 126 22,000
2000/02/02 131 131 126 127 23,000
2000/02/01 134 134 126 126 13,000
2000/01/31 126 133 126 126 19,000
2000/01/28 133 133 126 126 7,000
2000/01/27 130 134 129 130 15,000
2000/01/26 128 138 128 138 10,000
2000/01/25 132 143 130 143 30,000
2000/01/24 145 145 137 137 23,000
2000/01/21 140 143 140 140 25,000
2000/01/20 140 140 140 140 5,000
2000/01/19 145 147 137 140 83,000
2000/01/18 140 140 136 136 65,000
2000/01/17 130 139 130 132 64,000
2000/01/14 124 128 124 128 25,000
2000/01/13 120 126 120 126 23,000
2000/01/12 122 127 120 120 19,000
2000/01/11 120 130 120 130 5,000
2000/01/07 121 122 120 122 55,000
2000/01/06 124 125 123 123 16,000
2000/01/05 127 127 124 124 17,000
2000/01/04 121 126 121 123 9,000

このページの先頭へ