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 |
|---|---|---|---|---|---|
| 2006/12/29 | 255 | 257 | 254 | 256 | 38,000 |
| 2006/12/28 | 259 | 260 | 255 | 257 | 75,000 |
| 2006/12/27 | 255 | 257 | 253 | 255 | 62,000 |
| 2006/12/26 | 246 | 253 | 242 | 253 | 117,000 |
| 2006/12/25 | 254 | 254 | 248 | 249 | 115,000 |
| 2006/12/22 | 255 | 258 | 251 | 255 | 168,000 |
| 2006/12/21 | 260 | 260 | 255 | 257 | 100,000 |
| 2006/12/20 | 255 | 259 | 255 | 258 | 68,000 |
| 2006/12/19 | 262 | 263 | 256 | 257 | 136,000 |
| 2006/12/18 | 264 | 264 | 261 | 262 | 158,000 |
| 2006/12/15 | 264 | 268 | 263 | 265 | 307,000 |
| 2006/12/14 | 262 | 266 | 261 | 262 | 192,000 |
| 2006/12/13 | 264 | 265 | 261 | 264 | 104,000 |
| 2006/12/12 | 265 | 266 | 261 | 262 | 100,000 |
| 2006/12/11 | 261 | 263 | 261 | 262 | 103,000 |
| 2006/12/08 | 260 | 265 | 259 | 262 | 245,000 |
| 2006/12/07 | 262 | 262 | 257 | 259 | 159,000 |
| 2006/12/06 | 257 | 261 | 254 | 260 | 122,000 |
| 2006/12/05 | 259 | 261 | 255 | 256 | 143,000 |
| 2006/12/04 | 252 | 259 | 252 | 259 | 241,000 |
| 2006/12/01 | 249 | 254 | 248 | 253 | 113,000 |
| 2006/11/30 | 254 | 254 | 251 | 252 | 91,000 |
| 2006/11/29 | 251 | 254 | 249 | 252 | 171,000 |
| 2006/11/28 | 242 | 252 | 242 | 250 | 332,000 |
| 2006/11/27 | 244 | 248 | 241 | 247 | 199,000 |
| 2006/11/24 | 243 | 246 | 239 | 243 | 260,000 |
| 2006/11/22 | 237 | 250 | 237 | 248 | 251,000 |
| 2006/11/21 | 239 | 243 | 237 | 237 | 208,000 |
| 2006/11/20 | 247 | 249 | 240 | 241 | 344,000 |
| 2006/11/17 | 253 | 257 | 249 | 252 | 248,000 |
| 2006/11/16 | 253 | 269 | 249 | 256 | 577,000 |
| 2006/11/15 | 258 | 259 | 248 | 250 | 268,000 |
| 2006/11/14 | 248 | 254 | 247 | 253 | 329,000 |
| 2006/11/13 | 248 | 249 | 242 | 243 | 343,000 |
| 2006/11/10 | 262 | 262 | 252 | 252 | 672,000 |
| 2006/11/09 | 263 | 266 | 261 | 263 | 347,000 |
| 2006/11/08 | 272 | 277 | 262 | 263 | 1,120,000 |
| 2006/11/07 | 273 | 279 | 272 | 273 | 1,263,000 |
| 2006/11/06 | 264 | 272 | 262 | 269 | 663,000 |
| 2006/11/02 | 259 | 272 | 257 | 264 | 1,280,000 |
| 2006/11/01 | 258 | 261 | 256 | 258 | 111,000 |
| 2006/10/31 | 250 | 260 | 247 | 258 | 934,000 |
| 2006/10/30 | 262 | 262 | 252 | 252 | 426,000 |
| 2006/10/27 | 258 | 270 | 258 | 262 | 1,492,000 |
| 2006/10/26 | 260 | 261 | 256 | 257 | 288,000 |
| 2006/10/25 | 260 | 267 | 254 | 260 | 1,005,000 |
| 2006/10/24 | 273 | 277 | 255 | 256 | 1,874,000 |
| 2006/10/23 | 281 | 288 | 271 | 274 | 1,014,000 |
| 2006/10/20 | 270 | 288 | 269 | 281 | 2,905,000 |
| 2006/10/19 | 266 | 274 | 261 | 271 | 1,651,000 |
| 2006/10/18 | 261 | 270 | 258 | 261 | 1,501,000 |
| 2006/10/17 | 259 | 268 | 254 | 262 | 2,042,000 |
| 2006/10/16 | 260 | 263 | 254 | 256 | 1,108,000 |
| 2006/10/13 | 245 | 263 | 243 | 259 | 2,585,000 |
| 2006/10/12 | 242 | 250 | 239 | 249 | 1,379,000 |
| 2006/10/11 | 249 | 252 | 239 | 240 | 1,864,000 |
| 2006/10/10 | 248 | 268 | 245 | 247 | 4,669,000 |
| 2006/10/06 | 288 | 293 | 252 | 258 | 16,288,000 |
| 2006/10/05 | 225 | 271 | 225 | 269 | 22,271,000 |
| 2006/10/04 | 222 | 233 | 220 | 220 | 481,000 |
| 2006/10/03 | 220 | 222 | 219 | 222 | 58,000 |
| 2006/10/02 | 218 | 220 | 218 | 220 | 48,000 |
| 2006/09/29 | 217 | 219 | 215 | 217 | 50,000 |
| 2006/09/28 | 219 | 219 | 217 | 218 | 22,000 |
| 2006/09/27 | 214 | 220 | 214 | 219 | 63,000 |
| 2006/09/26 | 216 | 218 | 215 | 215 | 16,000 |
| 2006/09/25 | 214 | 216 | 214 | 216 | 30,000 |
| 2006/09/22 | 216 | 219 | 213 | 216 | 75,000 |
| 2006/09/21 | 219 | 220 | 216 | 220 | 58,000 |
| 2006/09/20 | 222 | 226 | 218 | 218 | 62,000 |
| 2006/09/19 | 223 | 225 | 222 | 222 | 42,000 |
| 2006/09/15 | 224 | 224 | 218 | 221 | 58,000 |
| 2006/09/14 | 217 | 223 | 217 | 223 | 52,000 |
| 2006/09/13 | 228 | 228 | 220 | 222 | 51,000 |
| 2006/09/12 | 225 | 229 | 224 | 224 | 58,000 |
| 2006/09/11 | 232 | 232 | 225 | 225 | 64,000 |
| 2006/09/08 | 222 | 229 | 222 | 229 | 182,000 |
| 2006/09/07 | 227 | 229 | 226 | 228 | 29,000 |
| 2006/09/06 | 235 | 235 | 227 | 228 | 181,000 |
| 2006/09/05 | 232 | 233 | 229 | 231 | 75,000 |
| 2006/09/04 | 228 | 231 | 228 | 231 | 59,000 |
| 2006/09/01 | 230 | 230 | 225 | 228 | 25,000 |
| 2006/08/31 | 226 | 229 | 224 | 229 | 71,000 |
| 2006/08/30 | 226 | 226 | 225 | 225 | 28,000 |
| 2006/08/29 | 225 | 228 | 222 | 225 | 35,000 |
| 2006/08/28 | 229 | 229 | 221 | 224 | 82,000 |
| 2006/08/25 | 233 | 234 | 229 | 230 | 72,000 |
| 2006/08/24 | 232 | 234 | 229 | 232 | 55,000 |
| 2006/08/23 | 234 | 234 | 233 | 233 | 27,000 |
| 2006/08/22 | 233 | 236 | 233 | 234 | 76,000 |
| 2006/08/21 | 236 | 236 | 231 | 232 | 61,000 |
| 2006/08/18 | 232 | 235 | 230 | 232 | 66,000 |
| 2006/08/17 | 235 | 237 | 232 | 232 | 94,000 |
| 2006/08/16 | 235 | 236 | 230 | 233 | 117,000 |
| 2006/08/15 | 229 | 233 | 229 | 231 | 122,000 |
| 2006/08/14 | 226 | 228 | 222 | 227 | 68,000 |
| 2006/08/11 | 215 | 230 | 215 | 223 | 285,000 |
| 2006/08/10 | 211 | 217 | 211 | 216 | 31,000 |
| 2006/08/09 | 214 | 216 | 211 | 215 | 32,000 |
| 2006/08/08 | 213 | 217 | 213 | 217 | 37,000 |
| 2006/08/07 | 217 | 217 | 212 | 212 | 66,000 |
| 2006/08/04 | 220 | 220 | 216 | 217 | 21,000 |
| 2006/08/03 | 217 | 222 | 217 | 220 | 54,000 |
| 2006/08/02 | 213 | 219 | 213 | 219 | 50,000 |
| 2006/08/01 | 220 | 221 | 215 | 215 | 58,000 |
| 2006/07/31 | 218 | 221 | 217 | 218 | 66,000 |
| 2006/07/28 | 211 | 221 | 208 | 213 | 115,000 |
| 2006/07/27 | 203 | 211 | 203 | 211 | 31,000 |
| 2006/07/26 | 211 | 214 | 203 | 210 | 98,000 |
| 2006/07/25 | 221 | 221 | 210 | 212 | 56,000 |
| 2006/07/24 | 211 | 212 | 210 | 211 | 41,000 |
| 2006/07/21 | 212 | 214 | 209 | 210 | 114,000 |
| 2006/07/20 | 219 | 220 | 212 | 217 | 128,000 |
| 2006/07/19 | 209 | 209 | 198 | 204 | 136,000 |
| 2006/07/18 | 219 | 220 | 201 | 201 | 201,000 |
| 2006/07/14 | 219 | 219 | 214 | 214 | 101,000 |
| 2006/07/13 | 220 | 225 | 220 | 220 | 79,000 |
| 2006/07/12 | 225 | 229 | 223 | 223 | 128,000 |
| 2006/07/11 | 233 | 233 | 228 | 229 | 77,000 |
| 2006/07/10 | 227 | 232 | 224 | 231 | 86,000 |
| 2006/07/07 | 237 | 237 | 234 | 234 | 55,000 |
| 2006/07/06 | 237 | 237 | 234 | 236 | 70,000 |
| 2006/07/05 | 240 | 240 | 237 | 239 | 91,000 |
| 2006/07/04 | 239 | 243 | 236 | 237 | 177,000 |
| 2006/07/03 | 236 | 239 | 236 | 237 | 255,000 |
| 2006/06/30 | 235 | 236 | 231 | 232 | 73,000 |
| 2006/06/29 | 227 | 230 | 226 | 230 | 100,000 |
| 2006/06/28 | 225 | 228 | 225 | 227 | 73,000 |
| 2006/06/27 | 233 | 233 | 227 | 230 | 74,000 |
| 2006/06/26 | 226 | 231 | 224 | 230 | 106,000 |
| 2006/06/23 | 223 | 229 | 218 | 226 | 166,000 |
| 2006/06/22 | 220 | 225 | 219 | 225 | 88,000 |
| 2006/06/21 | 220 | 220 | 213 | 220 | 96,000 |
| 2006/06/20 | 223 | 226 | 217 | 220 | 160,000 |
| 2006/06/19 | 221 | 228 | 220 | 224 | 127,000 |
| 2006/06/16 | 223 | 223 | 218 | 222 | 202,000 |
| 2006/06/15 | 216 | 217 | 211 | 214 | 103,000 |
| 2006/06/14 | 199 | 207 | 199 | 206 | 135,000 |
| 2006/06/13 | 208 | 214 | 203 | 204 | 161,000 |
| 2006/06/12 | 203 | 214 | 203 | 212 | 262,000 |
| 2006/06/09 | 200 | 208 | 196 | 207 | 334,000 |
| 2006/06/08 | 214 | 214 | 198 | 202 | 407,000 |
| 2006/06/07 | 227 | 232 | 222 | 224 | 82,000 |
| 2006/06/06 | 227 | 232 | 226 | 229 | 133,000 |
| 2006/06/05 | 241 | 242 | 232 | 237 | 135,000 |
| 2006/06/02 | 245 | 245 | 213 | 238 | 385,000 |
| 2006/06/01 | 254 | 258 | 248 | 250 | 97,000 |
| 2006/05/31 | 255 | 257 | 250 | 253 | 71,000 |
| 2006/05/30 | 261 | 261 | 256 | 259 | 131,000 |
| 2006/05/29 | 263 | 264 | 260 | 261 | 37,000 |
| 2006/05/26 | 261 | 264 | 260 | 263 | 34,000 |
| 2006/05/25 | 265 | 265 | 258 | 260 | 121,000 |
| 2006/05/24 | 259 | 260 | 254 | 260 | 98,000 |
| 2006/05/23 | 263 | 264 | 259 | 262 | 64,000 |
| 2006/05/22 | 268 | 269 | 265 | 265 | 41,000 |
| 2006/05/19 | 267 | 267 | 263 | 265 | 29,000 |
| 2006/05/18 | 264 | 270 | 259 | 267 | 136,000 |
| 2006/05/17 | 270 | 271 | 265 | 268 | 121,000 |
| 2006/05/16 | 279 | 279 | 267 | 267 | 120,000 |
| 2006/05/15 | 276 | 280 | 273 | 275 | 80,000 |
| 2006/05/12 | 273 | 276 | 271 | 274 | 115,000 |
| 2006/05/11 | 281 | 281 | 276 | 278 | 131,000 |
| 2006/05/10 | 282 | 283 | 279 | 281 | 79,000 |
| 2006/05/09 | 283 | 284 | 282 | 283 | 94,000 |
| 2006/05/08 | 285 | 288 | 284 | 286 | 240,000 |
| 2006/05/02 | 280 | 290 | 280 | 285 | 1,067,000 |
| 2006/05/01 | 268 | 273 | 268 | 272 | 41,000 |
| 2006/04/28 | 275 | 275 | 268 | 273 | 78,000 |
| 2006/04/27 | 274 | 277 | 274 | 275 | 57,000 |
| 2006/04/26 | 277 | 277 | 273 | 274 | 20,000 |
| 2006/04/25 | 273 | 277 | 272 | 277 | 70,000 |
| 2006/04/24 | 276 | 276 | 271 | 272 | 60,000 |
| 2006/04/21 | 278 | 283 | 278 | 281 | 66,000 |
| 2006/04/20 | 286 | 286 | 281 | 281 | 35,000 |
| 2006/04/19 | 288 | 289 | 283 | 283 | 87,000 |
| 2006/04/18 | 283 | 288 | 278 | 287 | 93,000 |
| 2006/04/17 | 286 | 290 | 281 | 283 | 113,000 |
| 2006/04/14 | 285 | 286 | 283 | 285 | 60,000 |
| 2006/04/13 | 288 | 289 | 284 | 285 | 122,000 |
| 2006/04/12 | 286 | 293 | 286 | 289 | 324,000 |
| 2006/04/11 | 286 | 287 | 283 | 286 | 77,000 |
| 2006/04/10 | 284 | 287 | 282 | 286 | 62,000 |
| 2006/04/07 | 282 | 285 | 281 | 284 | 57,000 |
| 2006/04/06 | 281 | 285 | 281 | 283 | 68,000 |
| 2006/04/05 | 283 | 285 | 281 | 281 | 126,000 |
| 2006/04/04 | 291 | 291 | 286 | 286 | 104,000 |
| 2006/04/03 | 284 | 289 | 284 | 288 | 137,000 |
| 2006/03/31 | 283 | 288 | 280 | 285 | 103,000 |
| 2006/03/30 | 279 | 285 | 276 | 282 | 198,000 |
| 2006/03/29 | 277 | 277 | 274 | 276 | 66,000 |
| 2006/03/28 | 275 | 277 | 273 | 275 | 124,000 |
| 2006/03/27 | 278 | 281 | 276 | 280 | 135,000 |
| 2006/03/24 | 274 | 277 | 273 | 277 | 168,000 |
| 2006/03/23 | 277 | 279 | 277 | 277 | 74,000 |
| 2006/03/22 | 279 | 279 | 275 | 275 | 60,000 |
| 2006/03/20 | 272 | 282 | 272 | 278 | 151,000 |
| 2006/03/17 | 270 | 270 | 267 | 267 | 56,000 |
| 2006/03/16 | 274 | 275 | 265 | 266 | 112,000 |
| 2006/03/15 | 274 | 275 | 270 | 273 | 42,000 |
| 2006/03/14 | 275 | 275 | 269 | 270 | 47,000 |
| 2006/03/13 | 270 | 275 | 268 | 274 | 125,000 |
| 2006/03/10 | 272 | 272 | 267 | 269 | 200,000 |
| 2006/03/09 | 261 | 268 | 261 | 267 | 86,000 |
| 2006/03/08 | 260 | 260 | 255 | 258 | 102,000 |
| 2006/03/07 | 260 | 264 | 259 | 261 | 29,000 |
| 2006/03/06 | 258 | 260 | 256 | 260 | 59,000 |
| 2006/03/03 | 260 | 262 | 259 | 259 | 74,000 |
| 2006/03/02 | 261 | 264 | 260 | 260 | 77,000 |
| 2006/03/01 | 261 | 263 | 259 | 259 | 70,000 |
| 2006/02/28 | 269 | 272 | 264 | 266 | 109,000 |
| 2006/02/27 | 272 | 273 | 265 | 272 | 102,000 |
| 2006/02/24 | 265 | 271 | 265 | 270 | 66,000 |
| 2006/02/23 | 268 | 269 | 263 | 269 | 141,000 |
| 2006/02/22 | 253 | 259 | 252 | 258 | 144,000 |
| 2006/02/21 | 246 | 256 | 246 | 248 | 230,000 |
| 2006/02/20 | 263 | 263 | 246 | 250 | 240,000 |
| 2006/02/17 | 273 | 276 | 262 | 265 | 195,000 |
| 2006/02/16 | 273 | 275 | 269 | 269 | 87,000 |
| 2006/02/15 | 280 | 280 | 271 | 271 | 83,000 |
| 2006/02/14 | 273 | 275 | 261 | 274 | 248,000 |
| 2006/02/13 | 285 | 285 | 272 | 274 | 213,000 |
| 2006/02/10 | 290 | 292 | 281 | 285 | 213,000 |
| 2006/02/09 | 297 | 298 | 293 | 293 | 124,000 |
| 2006/02/08 | 298 | 300 | 294 | 294 | 163,000 |
| 2006/02/07 | 292 | 303 | 291 | 303 | 415,000 |
| 2006/02/06 | 290 | 295 | 285 | 289 | 199,000 |
| 2006/02/03 | 290 | 292 | 289 | 290 | 71,000 |
| 2006/02/02 | 293 | 297 | 292 | 293 | 109,000 |
| 2006/02/01 | 289 | 296 | 289 | 293 | 260,000 |
| 2006/01/31 | 289 | 293 | 288 | 290 | 251,000 |
| 2006/01/30 | 287 | 292 | 285 | 287 | 308,000 |
| 2006/01/27 | 284 | 286 | 282 | 284 | 189,000 |
| 2006/01/26 | 280 | 281 | 278 | 281 | 73,000 |
| 2006/01/25 | 282 | 282 | 274 | 275 | 137,000 |
| 2006/01/24 | 269 | 274 | 269 | 274 | 100,000 |
| 2006/01/23 | 270 | 274 | 267 | 268 | 232,000 |
| 2006/01/20 | 284 | 287 | 271 | 280 | 343,000 |
| 2006/01/19 | 265 | 284 | 265 | 282 | 271,000 |
| 2006/01/18 | 290 | 290 | 246 | 270 | 626,000 |
| 2006/01/17 | 301 | 305 | 293 | 293 | 292,000 |
| 2006/01/16 | 306 | 307 | 303 | 304 | 218,000 |
| 2006/01/13 | 307 | 311 | 302 | 306 | 545,000 |
| 2006/01/12 | 314 | 319 | 306 | 306 | 1,235,000 |
| 2006/01/11 | 301 | 309 | 297 | 309 | 890,000 |
| 2006/01/10 | 300 | 302 | 297 | 300 | 325,000 |
| 2006/01/06 | 297 | 297 | 295 | 296 | 212,000 |
| 2006/01/05 | 293 | 296 | 292 | 294 | 216,000 |
| 2006/01/04 | 293 | 293 | 290 | 290 | 78,000 |