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
2002/12/30 63 63 63 63 8,000
2002/12/27 62 63 61 63 18,000
2002/12/26 60 62 60 62 12,000
2002/12/25 64 64 58 60 91,000
2002/12/24 62 66 60 62 66,000
2002/12/20 67 69 66 66 28,000
2002/12/19 68 68 66 67 32,000
2002/12/18 72 72 68 70 63,000
2002/12/17 71 71 68 69 62,000
2002/12/16 70 70 67 68 54,000
2002/12/13 69 69 67 69 79,000
2002/12/12 70 70 68 68 89,000
2002/12/11 68 68 66 66 19,000
2002/12/10 68 71 67 69 25,000
2002/12/09 68 71 68 71 24,000
2002/12/06 70 71 69 69 30,000
2002/12/05 70 73 69 69 33,000
2002/12/04 70 70 69 69 12,000
2002/12/03 69 71 69 71 18,000
2002/12/02 68 69 68 68 21,000
2002/11/29 68 70 68 70 28,000
2002/11/28 71 71 68 68 23,000
2002/11/27 70 70 67 70 23,000
2002/11/26 70 71 68 71 13,000
2002/11/25 68 71 68 70 17,000
2002/11/22 70 70 68 68 42,000
2002/11/21 68 68 67 67 4,000
2002/11/20 66 68 66 68 13,000
2002/11/19 68 69 65 65 68,000
2002/11/18 70 70 66 68 59,000
2002/11/15 68 68 65 65 92,000
2002/11/14 67 69 66 68 41,000
2002/11/13 69 70 68 68 10,000
2002/11/12 66 68 66 68 12,000
2002/11/11 68 68 66 66 9,000
2002/11/08 71 71 69 69 18,000
2002/11/07 73 73 69 71 11,000
2002/11/06 73 73 70 72 21,000
2002/11/05 73 74 69 73 67,000
2002/11/01 68 70 68 68 36,000
2002/10/31 71 71 68 70 13,000
2002/10/30 71 72 70 71 67,000
2002/10/29 72 73 70 73 72,000
2002/10/28 72 74 72 74 29,000
2002/10/25 72 72 72 72 21,000
2002/10/24 76 76 72 72 31,000
2002/10/23 71 74 70 73 24,000
2002/10/22 73 73 71 71 13,000
2002/10/21 77 78 69 72 181,000
2002/10/18 79 79 77 77 18,000
2002/10/17 80 82 79 79 43,000
2002/10/16 83 83 77 77 63,000
2002/10/15 81 81 77 79 56,000
2002/10/11 70 73 70 71 33,000
2002/10/10 71 71 66 66 47,000
2002/10/09 73 73 71 71 15,000
2002/10/08 72 72 71 72 45,000
2002/10/07 77 78 73 74 40,000
2002/10/04 81 81 77 80 34,000
2002/10/03 82 82 80 80 12,000
2002/10/02 82 82 80 80 39,000
2002/10/01 81 81 80 81 40,000
2002/09/30 82 83 82 82 27,000
2002/09/27 82 87 82 85 34,000
2002/09/26 86 87 86 86 9,000
2002/09/25 88 88 82 83 35,000
2002/09/24 86 86 82 85 16,000
2002/09/20 83 86 81 84 19,000
2002/09/19 88 89 85 86 56,000
2002/09/18 84 84 81 81 42,000
2002/09/17 85 85 82 84 69,000
2002/09/13 80 83 80 83 83,000
2002/09/12 83 83 80 82 38,000
2002/09/11 80 82 80 81 4,000
2002/09/10 82 83 80 80 14,000
2002/09/09 82 82 80 80 14,000
2002/09/06 79 79 79 79 24,000
2002/09/05 82 82 79 81 38,000
2002/09/04 77 80 77 80 22,000
2002/09/03 86 86 79 80 37,000
2002/09/02 83 84 82 82 43,000
2002/08/30 85 86 83 85 21,000
2002/08/29 89 89 81 86 38,000
2002/08/28 89 89 87 89 34,000
2002/08/27 90 90 87 89 39,000
2002/08/26 90 90 87 89 31,000
2002/08/23 93 93 86 87 103,000
2002/08/22 90 90 79 90 450,000
2002/08/21 91 92 90 92 17,000
2002/08/20 91 92 90 92 17,000
2002/08/19 93 93 91 91 60,000
2002/08/16 93 93 89 92 56,000
2002/08/15 93 93 91 91 82,000
2002/08/14 90 92 90 92 36,000
2002/08/13 92 92 90 91 25,000
2002/08/12 91 93 90 91 38,000
2002/08/09 90 92 90 91 31,000
2002/08/08 91 92 89 89 11,000
2002/08/07 89 90 88 89 31,000
2002/08/06 90 90 88 88 63,000
2002/08/05 92 92 90 91 27,000
2002/08/02 93 93 91 91 49,000
2002/08/01 92 92 91 91 31,000
2002/07/31 94 94 92 92 43,000
2002/07/30 97 97 90 93 79,000
2002/07/29 94 103 90 103 77,000
2002/07/26 95 95 91 94 28,000
2002/07/25 99 99 95 95 27,000
2002/07/24 94 94 93 94 39,000
2002/07/23 95 96 94 94 11,000
2002/07/22 95 99 95 96 33,000
2002/07/19 98 100 97 97 22,000
2002/07/18 99 100 99 99 12,000
2002/07/17 100 102 99 99 48,000
2002/07/16 101 101 99 100 42,000
2002/07/15 103 103 100 100 51,000
2002/07/12 100 100 99 99 22,000
2002/07/11 100 101 99 99 13,000
2002/07/10 101 102 100 101 20,000
2002/07/09 101 102 101 102 27,000
2002/07/08 102 109 101 102 88,000
2002/07/05 113 113 97 101 261,000
2002/07/04 99 100 98 98 17,000
2002/07/03 97 100 97 100 8,000
2002/07/02 99 99 99 99 6,000
2002/07/01 98 98 98 98 5,000
2002/06/28 96 100 96 98 14,000
2002/06/27 100 100 96 96 7,000
2002/06/26 99 100 99 99 10,000
2002/06/25 99 105 98 102 28,000
2002/06/24 96 99 96 99 20,000
2002/06/21 100 101 100 101 4,000
2002/06/20 100 100 97 100 24,000
2002/06/19 106 107 102 102 51,000
2002/06/18 102 104 102 103 56,000
2002/06/17 108 108 101 104 69,000
2002/06/14 110 111 107 109 124,000
2002/06/13 111 112 110 111 22,000
2002/06/12 113 113 111 111 18,000
2002/06/11 113 113 113 113 6,000
2002/06/10 115 115 112 113 22,000
2002/06/07 115 115 113 115 18,000
2002/06/06 116 116 113 115 37,000
2002/06/05 118 118 114 114 18,000
2002/06/04 117 117 114 114 14,000
2002/06/03 116 116 115 116 17,000
2002/05/31 117 118 116 116 11,000
2002/05/30 119 119 117 119 9,000
2002/05/29 118 120 117 117 31,000
2002/05/28 118 120 117 117 63,000
2002/05/27 115 117 115 116 26,000
2002/05/24 116 116 115 116 35,000
2002/05/23 115 116 114 116 60,000
2002/05/22 113 114 111 113 18,000
2002/05/21 110 111 107 111 9,000
2002/05/20 110 110 108 109 10,000
2002/05/17 111 113 107 107 68,000
2002/05/16 108 109 105 109 57,000
2002/05/15 108 108 106 106 46,000
2002/05/14 104 105 103 105 24,000
2002/05/13 102 105 102 103 11,000
2002/05/10 106 106 105 105 12,000
2002/05/09 106 106 106 106 1,000
2002/05/08 105 110 105 110 13,000
2002/05/07 108 108 105 105 31,000
2002/05/02 108 108 106 106 18,000
2002/05/01 108 108 106 106 11,000
2002/04/30 106 108 105 106 32,000
2002/04/26 108 108 106 106 20,000
2002/04/25 108 108 107 107 20,000
2002/04/24 110 110 108 108 41,000
2002/04/23 109 111 109 109 27,000
2002/04/22 110 114 110 112 19,000
2002/04/19 110 111 109 111 9,000
2002/04/18 110 113 107 110 12,000
2002/04/17 115 116 114 114 40,000
2002/04/16 113 114 112 114 37,000
2002/04/15 112 112 109 112 43,000
2002/04/12 107 111 107 111 16,000
2002/04/11 110 110 107 108 19,000
2002/04/10 110 110 108 110 10,000
2002/04/09 112 112 111 111 7,000
2002/04/08 109 113 107 113 30,000
2002/04/05 113 115 109 114 46,000
2002/04/04 103 108 103 106 11,000
2002/04/03 105 105 103 105 5,000
2002/04/02 105 105 104 104 14,000
2002/04/01 107 108 106 106 13,000
2002/03/29 114 114 106 106 7,000
2002/03/28 108 115 108 115 18,000
2002/03/27 104 108 104 108 12,000
2002/03/26 111 111 101 103 40,000
2002/03/25 113 115 112 112 18,000
2002/03/22 118 119 113 113 45,000
2002/03/20 115 118 115 118 23,000
2002/03/19 119 119 116 116 73,000
2002/03/18 119 119 116 116 43,000
2002/03/15 115 115 112 115 71,000
2002/03/14 111 113 111 113 21,000
2002/03/13 111 112 111 111 10,000
2002/03/12 114 114 111 111 27,000
2002/03/11 112 113 112 112 16,000
2002/03/08 110 113 110 111 88,000
2002/03/07 110 113 110 113 7,000
2002/03/06 114 114 109 112 21,000
2002/03/05 119 119 110 114 19,000
2002/03/04 115 116 111 114 19,000
2002/03/01 110 110 105 110 22,000
2002/02/28 105 112 105 110 60,000
2002/02/27 102 108 102 108 55,000
2002/02/26 102 103 102 103 22,000
2002/02/25 101 101 100 100 14,000
2002/02/22 103 103 100 100 27,000
2002/02/21 99 100 99 99 14,000
2002/02/20 98 100 98 100 10,000
2002/02/19 101 103 101 102 58,000
2002/02/18 102 102 99 100 49,000
2002/02/15 99 99 98 98 46,000
2002/02/14 97 98 96 97 32,000
2002/02/13 92 97 92 96 22,000
2002/02/12 92 94 89 93 14,000
2002/02/08 89 92 89 92 24,000
2002/02/07 93 94 88 94 16,000
2002/02/06 89 90 88 90 26,000
2002/02/05 88 90 88 89 13,000
2002/02/04 91 91 89 91 39,000
2002/02/01 92 92 91 91 8,000
2002/01/31 96 96 90 90 78,000
2002/01/30 95 95 95 95 8,000
2002/01/29 96 96 95 95 6,000
2002/01/28 96 97 95 97 22,000
2002/01/25 96 96 95 96 17,000
2002/01/24 100 100 99 100 37,000
2002/01/23 98 99 98 99 11,000
2002/01/22 100 100 96 97 14,000
2002/01/21 101 102 97 102 26,000
2002/01/18 98 101 93 101 16,000
2002/01/17 96 103 95 103 72,000
2002/01/16 96 96 92 96 52,000
2002/01/15 91 93 90 91 68,000
2002/01/11 92 93 90 93 106,000
2002/01/10 93 94 93 93 24,000
2002/01/09 95 97 92 94 20,000
2002/01/08 93 98 93 98 19,000
2002/01/07 102 103 100 103 18,000
2002/01/04 102 102 102 102 10,000

このページの先頭へ