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 |
|---|---|---|---|---|---|
| 2003/12/30 | 181 | 181 | 177 | 177 | 117,000 |
| 2003/12/29 | 178 | 178 | 174 | 176 | 204,000 |
| 2003/12/26 | 162 | 183 | 158 | 183 | 75,000 |
| 2003/12/25 | 152 | 163 | 152 | 163 | 147,000 |
| 2003/12/24 | 162 | 165 | 156 | 157 | 167,000 |
| 2003/12/22 | 168 | 169 | 165 | 166 | 113,000 |
| 2003/12/19 | 168 | 169 | 167 | 167 | 63,000 |
| 2003/12/18 | 171 | 172 | 167 | 167 | 65,000 |
| 2003/12/17 | 180 | 180 | 175 | 175 | 61,000 |
| 2003/12/16 | 180 | 180 | 177 | 178 | 53,000 |
| 2003/12/15 | 176 | 180 | 175 | 180 | 144,000 |
| 2003/12/12 | 179 | 179 | 171 | 172 | 158,000 |
| 2003/12/11 | 166 | 173 | 165 | 171 | 89,000 |
| 2003/12/10 | 176 | 176 | 170 | 171 | 98,000 |
| 2003/12/09 | 173 | 173 | 168 | 171 | 66,000 |
| 2003/12/08 | 175 | 176 | 168 | 168 | 57,000 |
| 2003/12/05 | 183 | 183 | 174 | 176 | 54,000 |
| 2003/12/04 | 175 | 182 | 175 | 180 | 23,000 |
| 2003/12/03 | 176 | 177 | 169 | 174 | 99,000 |
| 2003/12/02 | 180 | 184 | 178 | 178 | 96,000 |
| 2003/12/01 | 176 | 180 | 176 | 180 | 59,000 |
| 2003/11/28 | 180 | 180 | 172 | 178 | 96,000 |
| 2003/11/27 | 179 | 183 | 177 | 179 | 107,000 |
| 2003/11/26 | 180 | 180 | 175 | 179 | 170,000 |
| 2003/11/25 | 175 | 179 | 173 | 178 | 112,000 |
| 2003/11/21 | 172 | 178 | 164 | 164 | 163,000 |
| 2003/11/20 | 162 | 170 | 162 | 167 | 136,000 |
| 2003/11/19 | 162 | 166 | 156 | 161 | 140,000 |
| 2003/11/18 | 165 | 166 | 159 | 162 | 317,000 |
| 2003/11/17 | 180 | 181 | 170 | 170 | 396,000 |
| 2003/11/14 | 189 | 192 | 186 | 188 | 106,000 |
| 2003/11/13 | 192 | 195 | 189 | 194 | 121,000 |
| 2003/11/12 | 192 | 195 | 185 | 189 | 173,000 |
| 2003/11/11 | 208 | 208 | 184 | 187 | 473,000 |
| 2003/11/10 | 211 | 212 | 208 | 212 | 132,000 |
| 2003/11/07 | 217 | 219 | 214 | 216 | 127,000 |
| 2003/11/06 | 229 | 229 | 219 | 219 | 208,000 |
| 2003/11/05 | 230 | 232 | 228 | 228 | 137,000 |
| 2003/11/04 | 224 | 231 | 224 | 229 | 164,000 |
| 2003/10/31 | 225 | 230 | 221 | 221 | 130,000 |
| 2003/10/30 | 230 | 230 | 222 | 228 | 172,000 |
| 2003/10/29 | 241 | 242 | 230 | 231 | 282,000 |
| 2003/10/28 | 220 | 241 | 220 | 236 | 254,000 |
| 2003/10/27 | 228 | 234 | 213 | 220 | 557,000 |
| 2003/10/24 | 248 | 253 | 230 | 233 | 550,000 |
| 2003/10/23 | 258 | 260 | 242 | 243 | 866,000 |
| 2003/10/22 | 289 | 289 | 266 | 273 | 662,000 |
| 2003/10/21 | 300 | 300 | 284 | 285 | 639,000 |
| 2003/10/20 | 282 | 301 | 276 | 294 | 1,109,000 |
| 2003/10/17 | 282 | 282 | 274 | 280 | 484,000 |
| 2003/10/16 | 278 | 282 | 276 | 277 | 595,000 |
| 2003/10/15 | 271 | 283 | 270 | 280 | 671,000 |
| 2003/10/14 | 279 | 279 | 271 | 275 | 493,000 |
| 2003/10/10 | 285 | 288 | 277 | 281 | 950,000 |
| 2003/10/09 | 269 | 283 | 268 | 283 | 2,379,000 |
| 2003/10/08 | 266 | 268 | 264 | 268 | 633,000 |
| 2003/10/07 | 280 | 280 | 270 | 271 | 1,561,000 |
| 2003/10/06 | 265 | 279 | 263 | 278 | 2,412,000 |
| 2003/10/03 | 257 | 271 | 253 | 269 | 2,052,000 |
| 2003/10/02 | 256 | 259 | 250 | 258 | 696,000 |
| 2003/10/01 | 260 | 262 | 245 | 258 | 1,086,000 |
| 2003/09/30 | 257 | 268 | 252 | 256 | 3,367,000 |
| 2003/09/29 | 261 | 264 | 250 | 252 | 2,045,000 |
| 2003/09/26 | 254 | 261 | 240 | 256 | 5,309,000 |
| 2003/09/25 | 234 | 267 | 231 | 244 | 5,294,000 |
| 2003/09/24 | 236 | 239 | 229 | 234 | 195,000 |
| 2003/09/22 | 236 | 236 | 226 | 234 | 283,000 |
| 2003/09/19 | 243 | 245 | 236 | 238 | 397,000 |
| 2003/09/18 | 233 | 247 | 226 | 241 | 824,000 |
| 2003/09/17 | 243 | 243 | 230 | 232 | 1,505,000 |
| 2003/09/16 | 245 | 248 | 239 | 242 | 1,442,000 |
| 2003/09/12 | 250 | 255 | 243 | 243 | 3,428,000 |
| 2003/09/11 | 236 | 252 | 235 | 245 | 13,612,000 |
| 2003/09/10 | 226 | 228 | 220 | 226 | 812,000 |
| 2003/09/09 | 223 | 228 | 219 | 224 | 1,150,000 |
| 2003/09/08 | 223 | 230 | 219 | 221 | 2,361,000 |
| 2003/09/05 | 223 | 234 | 215 | 224 | 3,765,000 |
| 2003/09/04 | 223 | 247 | 217 | 220 | 12,123,000 |
| 2003/09/03 | 191 | 238 | 191 | 228 | 15,127,000 |
| 2003/09/02 | 185 | 192 | 183 | 188 | 403,000 |
| 2003/09/01 | 187 | 187 | 184 | 184 | 134,000 |
| 2003/08/29 | 185 | 189 | 185 | 187 | 206,000 |
| 2003/08/28 | 184 | 188 | 181 | 184 | 232,000 |
| 2003/08/27 | 186 | 187 | 181 | 181 | 199,000 |
| 2003/08/26 | 185 | 190 | 182 | 186 | 202,000 |
| 2003/08/25 | 192 | 192 | 187 | 188 | 148,000 |
| 2003/08/22 | 196 | 198 | 189 | 190 | 606,000 |
| 2003/08/21 | 187 | 201 | 187 | 194 | 1,524,000 |
| 2003/08/20 | 190 | 191 | 184 | 186 | 173,000 |
| 2003/08/19 | 189 | 191 | 185 | 187 | 424,000 |
| 2003/08/18 | 184 | 188 | 183 | 186 | 419,000 |
| 2003/08/15 | 182 | 184 | 178 | 179 | 170,000 |
| 2003/08/14 | 182 | 182 | 177 | 179 | 319,000 |
| 2003/08/13 | 174 | 183 | 173 | 182 | 326,000 |
| 2003/08/12 | 172 | 172 | 170 | 171 | 98,000 |
| 2003/08/11 | 172 | 172 | 169 | 169 | 115,000 |
| 2003/08/08 | 172 | 172 | 168 | 170 | 198,000 |
| 2003/08/07 | 175 | 181 | 169 | 174 | 220,000 |
| 2003/08/06 | 175 | 180 | 172 | 176 | 239,000 |
| 2003/08/05 | 179 | 180 | 175 | 177 | 193,000 |
| 2003/08/04 | 183 | 185 | 177 | 182 | 404,000 |
| 2003/08/01 | 181 | 183 | 178 | 183 | 387,000 |
| 2003/07/31 | 185 | 185 | 174 | 177 | 315,000 |
| 2003/07/30 | 191 | 195 | 182 | 183 | 1,546,000 |
| 2003/07/29 | 178 | 191 | 175 | 184 | 1,453,000 |
| 2003/07/28 | 170 | 176 | 168 | 175 | 268,000 |
| 2003/07/25 | 170 | 170 | 165 | 166 | 90,000 |
| 2003/07/24 | 165 | 170 | 163 | 168 | 149,000 |
| 2003/07/23 | 163 | 167 | 163 | 164 | 125,000 |
| 2003/07/22 | 172 | 174 | 162 | 163 | 313,000 |
| 2003/07/18 | 158 | 174 | 158 | 169 | 445,000 |
| 2003/07/17 | 184 | 188 | 165 | 166 | 1,673,000 |
| 2003/07/16 | 179 | 186 | 173 | 178 | 1,014,000 |
| 2003/07/15 | 178 | 180 | 175 | 178 | 304,000 |
| 2003/07/14 | 182 | 183 | 174 | 176 | 338,000 |
| 2003/07/11 | 182 | 191 | 177 | 180 | 1,462,000 |
| 2003/07/10 | 160 | 206 | 160 | 190 | 6,518,000 |
| 2003/07/09 | 158 | 161 | 158 | 160 | 108,000 |
| 2003/07/08 | 164 | 164 | 158 | 158 | 198,000 |
| 2003/07/07 | 160 | 164 | 160 | 163 | 143,000 |
| 2003/07/04 | 162 | 162 | 158 | 160 | 221,000 |
| 2003/07/03 | 164 | 165 | 161 | 163 | 262,000 |
| 2003/07/02 | 164 | 170 | 162 | 165 | 236,000 |
| 2003/07/01 | 164 | 164 | 160 | 161 | 153,000 |
| 2003/06/30 | 166 | 167 | 160 | 163 | 235,000 |
| 2003/06/27 | 168 | 171 | 164 | 165 | 592,000 |
| 2003/06/26 | 165 | 167 | 163 | 165 | 369,000 |
| 2003/06/25 | 158 | 165 | 158 | 163 | 377,000 |
| 2003/06/24 | 160 | 161 | 158 | 158 | 191,000 |
| 2003/06/23 | 162 | 163 | 156 | 163 | 542,000 |
| 2003/06/20 | 159 | 162 | 158 | 162 | 366,000 |
| 2003/06/19 | 168 | 172 | 155 | 158 | 897,000 |
| 2003/06/18 | 166 | 172 | 165 | 172 | 314,000 |
| 2003/06/17 | 181 | 187 | 170 | 171 | 907,000 |
| 2003/06/16 | 185 | 188 | 177 | 180 | 293,000 |
| 2003/06/13 | 184 | 193 | 184 | 185 | 387,000 |
| 2003/06/12 | 202 | 202 | 190 | 194 | 504,000 |
| 2003/06/11 | 200 | 204 | 197 | 199 | 918,000 |
| 2003/06/10 | 206 | 207 | 192 | 196 | 2,526,000 |
| 2003/06/09 | 169 | 209 | 168 | 198 | 6,398,000 |
| 2003/06/06 | 165 | 169 | 164 | 168 | 276,000 |
| 2003/06/05 | 168 | 168 | 162 | 165 | 195,000 |
| 2003/06/04 | 168 | 171 | 165 | 165 | 504,000 |
| 2003/06/03 | 153 | 169 | 153 | 165 | 849,000 |
| 2003/06/02 | 158 | 158 | 153 | 154 | 146,000 |
| 2003/05/30 | 154 | 159 | 153 | 153 | 232,000 |
| 2003/05/29 | 155 | 155 | 152 | 155 | 163,000 |
| 2003/05/28 | 160 | 160 | 152 | 156 | 322,000 |
| 2003/05/27 | 161 | 163 | 151 | 151 | 309,000 |
| 2003/05/26 | 167 | 168 | 161 | 164 | 241,000 |
| 2003/05/23 | 162 | 169 | 162 | 166 | 361,000 |
| 2003/05/22 | 162 | 172 | 160 | 161 | 1,619,000 |
| 2003/05/21 | 166 | 166 | 157 | 161 | 422,000 |
| 2003/05/20 | 161 | 166 | 159 | 166 | 1,430,000 |
| 2003/05/19 | 150 | 164 | 150 | 159 | 1,088,000 |
| 2003/05/16 | 149 | 152 | 148 | 150 | 389,000 |
| 2003/05/15 | 155 | 155 | 148 | 152 | 364,000 |
| 2003/05/14 | 154 | 155 | 148 | 152 | 371,000 |
| 2003/05/13 | 152 | 164 | 152 | 154 | 719,000 |
| 2003/05/12 | 157 | 157 | 151 | 152 | 1,311,000 |
| 2003/05/09 | 168 | 172 | 156 | 158 | 8,024,000 |
| 2003/05/08 | 142 | 166 | 140 | 160 | 14,535,000 |
| 2003/05/07 | 138 | 138 | 131 | 133 | 233,000 |
| 2003/05/06 | 145 | 146 | 136 | 139 | 251,000 |
| 2003/05/02 | 130 | 143 | 129 | 140 | 628,000 |
| 2003/05/01 | 133 | 138 | 126 | 132 | 798,000 |
| 2003/04/30 | 133 | 148 | 124 | 143 | 1,275,000 |
| 2003/04/28 | 155 | 155 | 131 | 134 | 1,142,000 |
| 2003/04/25 | 150 | 170 | 142 | 149 | 1,823,000 |
| 2003/04/24 | 158 | 163 | 148 | 152 | 1,340,000 |
| 2003/04/23 | 172 | 177 | 155 | 163 | 2,307,000 |
| 2003/04/22 | 211 | 220 | 171 | 171 | 4,372,000 |
| 2003/04/21 | 161 | 201 | 160 | 201 | 13,790,000 |
| 2003/04/18 | 135 | 154 | 130 | 151 | 24,415,000 |
| 2003/04/17 | 107 | 130 | 106 | 125 | 13,851,000 |
| 2003/04/16 | 86 | 112 | 86 | 112 | 2,667,000 |
| 2003/04/15 | 82 | 84 | 80 | 82 | 90,000 |
| 2003/04/14 | 85 | 85 | 82 | 83 | 119,000 |
| 2003/04/11 | 86 | 87 | 82 | 86 | 54,000 |
| 2003/04/10 | 80 | 88 | 80 | 86 | 199,000 |
| 2003/04/09 | 75 | 80 | 73 | 80 | 55,000 |
| 2003/04/08 | 73 | 75 | 71 | 75 | 36,000 |
| 2003/04/07 | 75 | 75 | 74 | 75 | 33,000 |
| 2003/04/04 | 68 | 71 | 68 | 70 | 7,000 |
| 2003/04/03 | 72 | 72 | 70 | 70 | 21,000 |
| 2003/04/02 | 70 | 73 | 70 | 73 | 13,000 |
| 2003/04/01 | 68 | 70 | 68 | 69 | 20,000 |
| 2003/03/31 | 74 | 74 | 70 | 73 | 12,000 |
| 2003/03/28 | 72 | 74 | 71 | 74 | 47,000 |
| 2003/03/27 | 67 | 72 | 67 | 72 | 16,000 |
| 2003/03/26 | 68 | 69 | 67 | 69 | 15,000 |
| 2003/03/25 | 68 | 68 | 66 | 67 | 37,000 |
| 2003/03/24 | 67 | 72 | 66 | 68 | 28,000 |
| 2003/03/20 | 63 | 65 | 63 | 65 | 91,000 |
| 2003/03/19 | 64 | 64 | 63 | 63 | 67,000 |
| 2003/03/18 | 65 | 65 | 63 | 63 | 74,000 |
| 2003/03/17 | 67 | 67 | 65 | 65 | 54,000 |
| 2003/03/14 | 65 | 67 | 65 | 67 | 134,000 |
| 2003/03/13 | 65 | 67 | 65 | 67 | 56,000 |
| 2003/03/12 | 64 | 65 | 64 | 64 | 47,000 |
| 2003/03/11 | 65 | 67 | 64 | 64 | 35,000 |
| 2003/03/10 | 67 | 69 | 64 | 67 | 23,000 |
| 2003/03/07 | 71 | 71 | 70 | 70 | 23,000 |
| 2003/03/06 | 72 | 72 | 70 | 71 | 33,000 |
| 2003/03/05 | 71 | 73 | 71 | 72 | 63,000 |
| 2003/03/04 | 74 | 74 | 71 | 73 | 9,000 |
| 2003/03/03 | 69 | 74 | 68 | 74 | 86,000 |
| 2003/02/28 | 68 | 68 | 67 | 68 | 39,000 |
| 2003/02/27 | 69 | 69 | 66 | 68 | 26,000 |
| 2003/02/26 | 69 | 69 | 68 | 68 | 24,000 |
| 2003/02/25 | 73 | 73 | 62 | 69 | 74,000 |
| 2003/02/24 | 74 | 74 | 69 | 69 | 31,000 |
| 2003/02/21 | 78 | 78 | 74 | 74 | 78,000 |
| 2003/02/20 | 79 | 79 | 77 | 77 | 23,000 |
| 2003/02/19 | 79 | 80 | 79 | 79 | 41,000 |
| 2003/02/18 | 79 | 80 | 78 | 80 | 65,000 |
| 2003/02/17 | 80 | 81 | 79 | 79 | 58,000 |
| 2003/02/14 | 79 | 80 | 79 | 80 | 60,000 |
| 2003/02/13 | 80 | 80 | 76 | 79 | 34,000 |
| 2003/02/12 | 75 | 82 | 75 | 79 | 45,000 |
| 2003/02/10 | 76 | 76 | 72 | 72 | 18,000 |
| 2003/02/07 | 75 | 75 | 72 | 72 | 6,000 |
| 2003/02/06 | 74 | 76 | 72 | 76 | 17,000 |
| 2003/02/05 | 73 | 75 | 73 | 73 | 33,000 |
| 2003/02/04 | 73 | 73 | 69 | 73 | 21,000 |
| 2003/02/03 | 66 | 70 | 66 | 70 | 12,000 |
| 2003/01/31 | 68 | 68 | 65 | 66 | 49,000 |
| 2003/01/30 | 71 | 71 | 69 | 69 | 8,000 |
| 2003/01/29 | 71 | 71 | 69 | 70 | 32,000 |
| 2003/01/28 | 70 | 71 | 70 | 71 | 9,000 |
| 2003/01/27 | 72 | 72 | 70 | 71 | 22,000 |
| 2003/01/24 | 71 | 72 | 68 | 72 | 50,000 |
| 2003/01/23 | 71 | 73 | 70 | 70 | 41,000 |
| 2003/01/22 | 75 | 77 | 71 | 71 | 27,000 |
| 2003/01/21 | 74 | 75 | 73 | 75 | 14,000 |
| 2003/01/20 | 73 | 74 | 71 | 74 | 16,000 |
| 2003/01/17 | 76 | 76 | 73 | 74 | 54,000 |
| 2003/01/16 | 75 | 75 | 72 | 75 | 73,000 |
| 2003/01/15 | 65 | 70 | 64 | 69 | 126,000 |
| 2003/01/14 | 62 | 64 | 62 | 64 | 24,000 |
| 2003/01/10 | 60 | 61 | 60 | 61 | 32,000 |
| 2003/01/09 | 60 | 63 | 60 | 63 | 37,000 |
| 2003/01/08 | 65 | 65 | 62 | 63 | 5,000 |
| 2003/01/07 | 65 | 65 | 65 | 65 | 5,000 |
| 2003/01/06 | 64 | 65 | 63 | 64 | 26,000 |