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 |
|---|---|---|---|---|---|
| 2005/12/30 | 292 | 292 | 289 | 289 | 75,000 |
| 2005/12/29 | 294 | 294 | 290 | 291 | 226,000 |
| 2005/12/28 | 289 | 291 | 285 | 289 | 358,000 |
| 2005/12/27 | 293 | 294 | 284 | 286 | 469,000 |
| 2005/12/26 | 292 | 300 | 292 | 295 | 365,000 |
| 2005/12/22 | 296 | 296 | 292 | 292 | 204,000 |
| 2005/12/21 | 297 | 297 | 293 | 295 | 292,000 |
| 2005/12/20 | 296 | 296 | 293 | 296 | 295,000 |
| 2005/12/19 | 295 | 300 | 295 | 296 | 274,000 |
| 2005/12/16 | 298 | 299 | 296 | 298 | 238,000 |
| 2005/12/15 | 302 | 305 | 300 | 300 | 331,000 |
| 2005/12/14 | 306 | 307 | 298 | 305 | 561,000 |
| 2005/12/13 | 309 | 313 | 303 | 305 | 1,103,000 |
| 2005/12/12 | 295 | 307 | 294 | 305 | 1,309,000 |
| 2005/12/09 | 294 | 294 | 292 | 292 | 210,000 |
| 2005/12/08 | 299 | 299 | 291 | 292 | 271,000 |
| 2005/12/07 | 295 | 300 | 295 | 295 | 327,000 |
| 2005/12/06 | 295 | 298 | 293 | 295 | 256,000 |
| 2005/12/05 | 295 | 299 | 293 | 298 | 406,000 |
| 2005/12/02 | 301 | 302 | 297 | 297 | 495,000 |
| 2005/12/01 | 295 | 300 | 292 | 298 | 759,000 |
| 2005/11/30 | 290 | 294 | 289 | 293 | 215,000 |
| 2005/11/29 | 288 | 291 | 288 | 290 | 136,000 |
| 2005/11/28 | 290 | 290 | 287 | 288 | 101,000 |
| 2005/11/25 | 291 | 297 | 283 | 287 | 817,000 |
| 2005/11/24 | 290 | 291 | 288 | 291 | 292,000 |
| 2005/11/22 | 286 | 288 | 283 | 288 | 143,000 |
| 2005/11/21 | 287 | 288 | 285 | 285 | 129,000 |
| 2005/11/18 | 286 | 287 | 285 | 287 | 136,000 |
| 2005/11/17 | 286 | 288 | 285 | 285 | 96,000 |
| 2005/11/16 | 284 | 285 | 282 | 283 | 158,000 |
| 2005/11/15 | 290 | 290 | 285 | 286 | 202,000 |
| 2005/11/14 | 287 | 291 | 285 | 289 | 180,000 |
| 2005/11/11 | 284 | 289 | 282 | 288 | 236,000 |
| 2005/11/10 | 295 | 295 | 286 | 287 | 281,000 |
| 2005/11/09 | 295 | 295 | 293 | 294 | 192,000 |
| 2005/11/08 | 298 | 298 | 292 | 296 | 391,000 |
| 2005/11/07 | 301 | 303 | 296 | 299 | 802,000 |
| 2005/11/04 | 287 | 298 | 285 | 296 | 1,174,000 |
| 2005/11/02 | 286 | 287 | 284 | 285 | 172,000 |
| 2005/11/01 | 288 | 288 | 285 | 287 | 118,000 |
| 2005/10/31 | 287 | 289 | 286 | 286 | 296,000 |
| 2005/10/28 | 285 | 287 | 281 | 281 | 176,000 |
| 2005/10/27 | 283 | 286 | 283 | 284 | 220,000 |
| 2005/10/26 | 280 | 288 | 277 | 287 | 364,000 |
| 2005/10/25 | 281 | 281 | 277 | 278 | 84,000 |
| 2005/10/24 | 280 | 280 | 275 | 280 | 61,000 |
| 2005/10/21 | 279 | 279 | 275 | 278 | 138,000 |
| 2005/10/20 | 281 | 281 | 277 | 279 | 78,000 |
| 2005/10/19 | 281 | 281 | 277 | 279 | 89,000 |
| 2005/10/18 | 279 | 281 | 277 | 279 | 104,000 |
| 2005/10/17 | 280 | 281 | 276 | 278 | 242,000 |
| 2005/10/14 | 284 | 284 | 280 | 282 | 153,000 |
| 2005/10/13 | 282 | 285 | 281 | 284 | 157,000 |
| 2005/10/12 | 282 | 285 | 281 | 285 | 261,000 |
| 2005/10/11 | 282 | 282 | 279 | 281 | 141,000 |
| 2005/10/07 | 275 | 281 | 275 | 279 | 189,000 |
| 2005/10/06 | 281 | 282 | 276 | 277 | 370,000 |
| 2005/10/05 | 288 | 289 | 282 | 285 | 312,000 |
| 2005/10/04 | 284 | 288 | 280 | 288 | 280,000 |
| 2005/10/03 | 285 | 285 | 278 | 283 | 465,000 |
| 2005/09/30 | 291 | 294 | 290 | 290 | 868,000 |
| 2005/09/29 | 302 | 302 | 299 | 302 | 377,000 |
| 2005/09/28 | 305 | 306 | 298 | 300 | 483,000 |
| 2005/09/27 | 301 | 303 | 300 | 303 | 306,000 |
| 2005/09/26 | 297 | 301 | 296 | 299 | 231,000 |
| 2005/09/22 | 299 | 299 | 294 | 296 | 351,000 |
| 2005/09/21 | 302 | 304 | 300 | 300 | 265,000 |
| 2005/09/20 | 301 | 304 | 299 | 304 | 257,000 |
| 2005/09/16 | 308 | 308 | 297 | 301 | 362,000 |
| 2005/09/15 | 301 | 304 | 299 | 304 | 308,000 |
| 2005/09/14 | 301 | 306 | 299 | 302 | 449,000 |
| 2005/09/13 | 296 | 299 | 295 | 299 | 220,000 |
| 2005/09/12 | 302 | 302 | 297 | 298 | 291,000 |
| 2005/09/09 | 292 | 301 | 291 | 301 | 883,000 |
| 2005/09/08 | 300 | 301 | 294 | 295 | 472,000 |
| 2005/09/07 | 309 | 310 | 301 | 302 | 478,000 |
| 2005/09/06 | 313 | 315 | 308 | 309 | 592,000 |
| 2005/09/05 | 314 | 314 | 309 | 311 | 489,000 |
| 2005/09/02 | 311 | 312 | 309 | 309 | 407,000 |
| 2005/09/01 | 308 | 317 | 308 | 310 | 489,000 |
| 2005/08/31 | 307 | 312 | 307 | 308 | 246,000 |
| 2005/08/30 | 307 | 309 | 305 | 309 | 285,000 |
| 2005/08/29 | 309 | 310 | 306 | 307 | 259,000 |
| 2005/08/26 | 313 | 313 | 305 | 310 | 587,000 |
| 2005/08/25 | 322 | 323 | 313 | 313 | 567,000 |
| 2005/08/24 | 323 | 327 | 320 | 322 | 1,460,000 |
| 2005/08/23 | 316 | 321 | 314 | 319 | 775,000 |
| 2005/08/22 | 314 | 316 | 311 | 315 | 465,000 |
| 2005/08/19 | 314 | 315 | 311 | 313 | 405,000 |
| 2005/08/18 | 318 | 318 | 313 | 316 | 646,000 |
| 2005/08/17 | 308 | 317 | 305 | 314 | 959,000 |
| 2005/08/16 | 310 | 310 | 307 | 308 | 345,000 |
| 2005/08/15 | 300 | 311 | 299 | 310 | 1,305,000 |
| 2005/08/12 | 310 | 331 | 305 | 307 | 5,787,000 |
| 2005/08/11 | 291 | 292 | 288 | 290 | 145,000 |
| 2005/08/10 | 287 | 291 | 285 | 290 | 142,000 |
| 2005/08/09 | 283 | 287 | 282 | 286 | 149,000 |
| 2005/08/08 | 270 | 279 | 270 | 278 | 175,000 |
| 2005/08/05 | 283 | 283 | 279 | 279 | 150,000 |
| 2005/08/04 | 289 | 289 | 284 | 285 | 276,000 |
| 2005/08/03 | 287 | 288 | 284 | 286 | 164,000 |
| 2005/08/02 | 292 | 292 | 287 | 288 | 196,000 |
| 2005/08/01 | 294 | 294 | 291 | 293 | 128,000 |
| 2005/07/29 | 298 | 298 | 291 | 291 | 228,000 |
| 2005/07/28 | 305 | 310 | 297 | 298 | 1,048,000 |
| 2005/07/27 | 286 | 304 | 285 | 297 | 1,534,000 |
| 2005/07/26 | 288 | 288 | 285 | 287 | 133,000 |
| 2005/07/25 | 285 | 290 | 283 | 288 | 298,000 |
| 2005/07/22 | 286 | 286 | 283 | 283 | 101,000 |
| 2005/07/21 | 285 | 287 | 285 | 286 | 137,000 |
| 2005/07/20 | 288 | 288 | 284 | 285 | 186,000 |
| 2005/07/19 | 285 | 287 | 283 | 284 | 112,000 |
| 2005/07/15 | 289 | 289 | 283 | 283 | 167,000 |
| 2005/07/14 | 285 | 286 | 282 | 284 | 140,000 |
| 2005/07/13 | 284 | 284 | 282 | 283 | 79,000 |
| 2005/07/12 | 289 | 289 | 284 | 285 | 91,000 |
| 2005/07/11 | 288 | 289 | 285 | 286 | 112,000 |
| 2005/07/08 | 292 | 295 | 287 | 287 | 596,000 |
| 2005/07/07 | 282 | 295 | 282 | 293 | 966,000 |
| 2005/07/06 | 281 | 284 | 280 | 282 | 128,000 |
| 2005/07/05 | 280 | 284 | 279 | 281 | 108,000 |
| 2005/07/04 | 276 | 282 | 275 | 280 | 132,000 |
| 2005/07/01 | 277 | 278 | 275 | 277 | 73,000 |
| 2005/06/30 | 279 | 279 | 276 | 278 | 47,000 |
| 2005/06/29 | 277 | 280 | 277 | 279 | 91,000 |
| 2005/06/28 | 276 | 278 | 275 | 278 | 143,000 |
| 2005/06/27 | 279 | 280 | 274 | 275 | 159,000 |
| 2005/06/24 | 278 | 282 | 278 | 279 | 136,000 |
| 2005/06/23 | 281 | 285 | 281 | 282 | 25,000 |
| 2005/06/22 | 286 | 286 | 281 | 283 | 89,000 |
| 2005/06/21 | 285 | 286 | 282 | 285 | 179,000 |
| 2005/06/20 | 282 | 284 | 280 | 283 | 127,000 |
| 2005/06/17 | 284 | 284 | 278 | 280 | 106,000 |
| 2005/06/16 | 285 | 286 | 280 | 281 | 155,000 |
| 2005/06/15 | 281 | 281 | 278 | 280 | 110,000 |
| 2005/06/14 | 289 | 289 | 281 | 282 | 233,000 |
| 2005/06/13 | 285 | 290 | 285 | 288 | 512,000 |
| 2005/06/10 | 275 | 285 | 273 | 282 | 477,000 |
| 2005/06/09 | 277 | 277 | 274 | 275 | 69,000 |
| 2005/06/08 | 276 | 276 | 273 | 275 | 139,000 |
| 2005/06/07 | 273 | 278 | 272 | 276 | 158,000 |
| 2005/06/06 | 274 | 274 | 272 | 274 | 75,000 |
| 2005/06/03 | 276 | 276 | 272 | 273 | 149,000 |
| 2005/06/02 | 278 | 278 | 273 | 273 | 139,000 |
| 2005/06/01 | 274 | 276 | 272 | 273 | 282,000 |
| 2005/05/31 | 263 | 276 | 262 | 272 | 448,000 |
| 2005/05/30 | 259 | 262 | 258 | 260 | 130,000 |
| 2005/05/27 | 260 | 264 | 258 | 261 | 223,000 |
| 2005/05/26 | 263 | 263 | 255 | 260 | 241,000 |
| 2005/05/25 | 278 | 278 | 259 | 264 | 260,000 |
| 2005/05/24 | 281 | 282 | 272 | 276 | 110,000 |
| 2005/05/23 | 280 | 280 | 278 | 279 | 97,000 |
| 2005/05/20 | 277 | 279 | 276 | 277 | 101,000 |
| 2005/05/19 | 275 | 279 | 271 | 278 | 182,000 |
| 2005/05/18 | 275 | 275 | 268 | 270 | 266,000 |
| 2005/05/17 | 281 | 284 | 267 | 270 | 328,000 |
| 2005/05/16 | 287 | 287 | 280 | 280 | 435,000 |
| 2005/05/13 | 293 | 294 | 285 | 289 | 569,000 |
| 2005/05/12 | 305 | 308 | 295 | 298 | 659,000 |
| 2005/05/11 | 300 | 318 | 295 | 308 | 1,041,000 |
| 2005/05/10 | 305 | 308 | 297 | 299 | 295,000 |
| 2005/05/09 | 299 | 303 | 296 | 302 | 239,000 |
| 2005/05/06 | 293 | 298 | 292 | 298 | 144,000 |
| 2005/05/02 | 290 | 292 | 289 | 290 | 85,000 |
| 2005/04/28 | 294 | 296 | 291 | 293 | 246,000 |
| 2005/04/27 | 285 | 304 | 285 | 298 | 797,000 |
| 2005/04/26 | 291 | 291 | 287 | 288 | 83,000 |
| 2005/04/25 | 296 | 296 | 288 | 288 | 114,000 |
| 2005/04/22 | 295 | 295 | 289 | 292 | 241,000 |
| 2005/04/21 | 280 | 285 | 278 | 285 | 185,000 |
| 2005/04/20 | 292 | 296 | 288 | 290 | 278,000 |
| 2005/04/19 | 280 | 291 | 279 | 291 | 274,000 |
| 2005/04/18 | 286 | 289 | 277 | 277 | 512,000 |
| 2005/04/15 | 292 | 300 | 292 | 296 | 288,000 |
| 2005/04/14 | 304 | 305 | 296 | 300 | 436,000 |
| 2005/04/13 | 313 | 314 | 305 | 306 | 403,000 |
| 2005/04/12 | 313 | 316 | 309 | 309 | 271,000 |
| 2005/04/11 | 320 | 320 | 312 | 313 | 346,000 |
| 2005/04/08 | 324 | 325 | 317 | 320 | 536,000 |
| 2005/04/07 | 315 | 327 | 315 | 327 | 973,000 |
| 2005/04/06 | 320 | 321 | 315 | 316 | 168,000 |
| 2005/04/05 | 315 | 323 | 313 | 320 | 356,000 |
| 2005/04/04 | 315 | 315 | 311 | 313 | 200,000 |
| 2005/04/01 | 317 | 321 | 310 | 318 | 488,000 |
| 2005/03/31 | 309 | 317 | 309 | 317 | 279,000 |
| 2005/03/30 | 319 | 319 | 308 | 309 | 577,000 |
| 2005/03/29 | 326 | 335 | 320 | 322 | 543,000 |
| 2005/03/28 | 326 | 328 | 323 | 328 | 340,000 |
| 2005/03/25 | 332 | 341 | 326 | 335 | 980,000 |
| 2005/03/24 | 348 | 349 | 342 | 342 | 425,000 |
| 2005/03/23 | 355 | 355 | 343 | 352 | 636,000 |
| 2005/03/22 | 359 | 359 | 351 | 352 | 444,000 |
| 2005/03/18 | 346 | 360 | 345 | 354 | 1,509,000 |
| 2005/03/17 | 350 | 350 | 344 | 347 | 491,000 |
| 2005/03/16 | 345 | 353 | 341 | 350 | 1,009,000 |
| 2005/03/15 | 370 | 370 | 345 | 347 | 3,384,000 |
| 2005/03/14 | 370 | 378 | 362 | 369 | 2,875,000 |
| 2005/03/11 | 370 | 383 | 362 | 368 | 10,172,000 |
| 2005/03/10 | 340 | 374 | 336 | 372 | 10,497,000 |
| 2005/03/09 | 353 | 359 | 342 | 344 | 3,151,000 |
| 2005/03/08 | 355 | 375 | 340 | 350 | 16,584,000 |
| 2005/03/07 | 359 | 366 | 336 | 341 | 9,692,000 |
| 2005/03/04 | 304 | 350 | 302 | 349 | 16,124,000 |
| 2005/03/03 | 306 | 307 | 302 | 302 | 966,000 |
| 2005/03/02 | 298 | 316 | 297 | 305 | 5,712,000 |
| 2005/03/01 | 296 | 297 | 291 | 295 | 632,000 |
| 2005/02/28 | 294 | 299 | 293 | 297 | 1,023,000 |
| 2005/02/25 | 295 | 310 | 288 | 290 | 6,056,000 |
| 2005/02/24 | 283 | 303 | 278 | 291 | 8,893,000 |
| 2005/02/23 | 274 | 281 | 273 | 281 | 390,000 |
| 2005/02/22 | 278 | 278 | 275 | 275 | 211,000 |
| 2005/02/21 | 279 | 279 | 276 | 277 | 179,000 |
| 2005/02/18 | 273 | 279 | 273 | 276 | 270,000 |
| 2005/02/17 | 277 | 277 | 272 | 274 | 375,000 |
| 2005/02/16 | 283 | 284 | 277 | 279 | 617,000 |
| 2005/02/15 | 292 | 292 | 283 | 286 | 1,062,000 |
| 2005/02/14 | 287 | 295 | 285 | 290 | 2,711,000 |
| 2005/02/10 | 280 | 286 | 280 | 285 | 553,000 |
| 2005/02/09 | 283 | 283 | 279 | 280 | 296,000 |
| 2005/02/08 | 284 | 284 | 280 | 281 | 337,000 |
| 2005/02/07 | 279 | 286 | 276 | 283 | 665,000 |
| 2005/02/04 | 276 | 277 | 272 | 272 | 278,000 |
| 2005/02/03 | 277 | 278 | 273 | 277 | 268,000 |
| 2005/02/02 | 273 | 278 | 270 | 276 | 395,000 |
| 2005/02/01 | 275 | 277 | 274 | 274 | 382,000 |
| 2005/01/31 | 278 | 280 | 275 | 277 | 158,000 |
| 2005/01/28 | 278 | 279 | 275 | 276 | 187,000 |
| 2005/01/27 | 284 | 284 | 275 | 278 | 354,000 |
| 2005/01/26 | 280 | 282 | 278 | 282 | 379,000 |
| 2005/01/25 | 282 | 283 | 276 | 278 | 777,000 |
| 2005/01/24 | 280 | 282 | 280 | 282 | 412,000 |
| 2005/01/21 | 279 | 285 | 278 | 281 | 1,046,000 |
| 2005/01/20 | 283 | 286 | 275 | 281 | 1,634,000 |
| 2005/01/19 | 286 | 290 | 281 | 287 | 5,787,000 |
| 2005/01/18 | 278 | 294 | 276 | 294 | 12,876,000 |
| 2005/01/17 | 271 | 271 | 268 | 271 | 164,000 |
| 2005/01/14 | 267 | 270 | 267 | 269 | 235,000 |
| 2005/01/13 | 275 | 275 | 269 | 270 | 509,000 |
| 2005/01/12 | 267 | 277 | 265 | 274 | 877,000 |
| 2005/01/11 | 270 | 270 | 265 | 267 | 346,000 |
| 2005/01/07 | 266 | 266 | 263 | 265 | 401,000 |
| 2005/01/06 | 260 | 269 | 259 | 266 | 675,000 |
| 2005/01/05 | 260 | 260 | 253 | 257 | 198,000 |
| 2005/01/04 | 252 | 259 | 252 | 258 | 121,000 |