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 |
|---|---|---|---|---|---|
| 2010/12/30 | 134 | 134 | 130 | 132 | 158,000 |
| 2010/12/29 | 132 | 135 | 132 | 134 | 130,000 |
| 2010/12/28 | 132 | 133 | 131 | 133 | 111,000 |
| 2010/12/27 | 133 | 133 | 131 | 131 | 168,000 |
| 2010/12/24 | 134 | 137 | 133 | 133 | 492,000 |
| 2010/12/22 | 132 | 136 | 132 | 135 | 827,000 |
| 2010/12/21 | 127 | 133 | 127 | 132 | 392,000 |
| 2010/12/20 | 131 | 131 | 128 | 128 | 105,000 |
| 2010/12/17 | 132 | 133 | 130 | 131 | 164,000 |
| 2010/12/16 | 131 | 135 | 127 | 131 | 331,000 |
| 2010/12/15 | 133 | 134 | 131 | 131 | 132,000 |
| 2010/12/14 | 131 | 134 | 131 | 134 | 347,000 |
| 2010/12/13 | 128 | 130 | 128 | 130 | 48,000 |
| 2010/12/10 | 129 | 130 | 127 | 129 | 139,000 |
| 2010/12/09 | 130 | 131 | 128 | 130 | 141,000 |
| 2010/12/08 | 130 | 131 | 128 | 130 | 174,000 |
| 2010/12/07 | 127 | 133 | 126 | 129 | 449,000 |
| 2010/12/06 | 127 | 127 | 125 | 126 | 31,000 |
| 2010/12/03 | 127 | 127 | 126 | 126 | 91,000 |
| 2010/12/02 | 126 | 127 | 125 | 126 | 92,000 |
| 2010/12/01 | 123 | 126 | 123 | 125 | 73,000 |
| 2010/11/30 | 126 | 127 | 124 | 124 | 89,000 |
| 2010/11/29 | 126 | 128 | 126 | 127 | 117,000 |
| 2010/11/26 | 128 | 129 | 125 | 125 | 252,000 |
| 2010/11/25 | 127 | 129 | 125 | 127 | 279,000 |
| 2010/11/24 | 121 | 126 | 120 | 125 | 141,000 |
| 2010/11/22 | 122 | 123 | 121 | 122 | 106,000 |
| 2010/11/19 | 123 | 123 | 121 | 121 | 113,000 |
| 2010/11/18 | 121 | 123 | 120 | 123 | 86,000 |
| 2010/11/17 | 121 | 122 | 120 | 121 | 70,000 |
| 2010/11/16 | 122 | 123 | 121 | 121 | 44,000 |
| 2010/11/15 | 123 | 123 | 121 | 121 | 55,000 |
| 2010/11/12 | 123 | 123 | 120 | 122 | 80,000 |
| 2010/11/11 | 123 | 124 | 122 | 123 | 73,000 |
| 2010/11/10 | 122 | 123 | 121 | 122 | 87,000 |
| 2010/11/09 | 122 | 123 | 121 | 123 | 91,000 |
| 2010/11/08 | 120 | 126 | 120 | 121 | 171,000 |
| 2010/11/05 | 120 | 120 | 118 | 119 | 117,000 |
| 2010/11/04 | 116 | 118 | 114 | 118 | 69,000 |
| 2010/11/02 | 117 | 118 | 113 | 114 | 77,000 |
| 2010/11/01 | 116 | 117 | 115 | 117 | 35,000 |
| 2010/10/29 | 114 | 116 | 113 | 116 | 167,000 |
| 2010/10/28 | 121 | 122 | 111 | 111 | 215,000 |
| 2010/10/27 | 121 | 122 | 120 | 121 | 55,000 |
| 2010/10/26 | 124 | 124 | 120 | 121 | 53,000 |
| 2010/10/25 | 124 | 124 | 122 | 123 | 42,000 |
| 2010/10/22 | 123 | 125 | 122 | 122 | 55,000 |
| 2010/10/21 | 126 | 126 | 123 | 123 | 52,000 |
| 2010/10/20 | 122 | 125 | 122 | 125 | 104,000 |
| 2010/10/19 | 128 | 130 | 124 | 124 | 258,000 |
| 2010/10/18 | 123 | 126 | 121 | 126 | 313,000 |
| 2010/10/15 | 119 | 119 | 117 | 118 | 62,000 |
| 2010/10/14 | 119 | 119 | 117 | 118 | 61,000 |
| 2010/10/13 | 119 | 120 | 117 | 118 | 59,000 |
| 2010/10/12 | 124 | 125 | 120 | 120 | 122,000 |
| 2010/10/08 | 124 | 126 | 124 | 125 | 81,000 |
| 2010/10/07 | 128 | 130 | 125 | 127 | 134,000 |
| 2010/10/06 | 122 | 128 | 122 | 128 | 272,000 |
| 2010/10/05 | 121 | 122 | 118 | 120 | 62,000 |
| 2010/10/04 | 121 | 123 | 120 | 121 | 29,000 |
| 2010/10/01 | 122 | 122 | 121 | 122 | 34,000 |
| 2010/09/30 | 124 | 124 | 123 | 123 | 22,000 |
| 2010/09/29 | 124 | 125 | 124 | 125 | 24,000 |
| 2010/09/28 | 125 | 125 | 124 | 125 | 20,000 |
| 2010/09/27 | 125 | 127 | 124 | 125 | 46,000 |
| 2010/09/24 | 123 | 124 | 122 | 124 | 36,000 |
| 2010/09/22 | 123 | 124 | 122 | 122 | 19,000 |
| 2010/09/21 | 124 | 124 | 122 | 122 | 30,000 |
| 2010/09/17 | 123 | 125 | 122 | 124 | 38,000 |
| 2010/09/16 | 125 | 126 | 123 | 123 | 40,000 |
| 2010/09/15 | 125 | 125 | 121 | 125 | 64,000 |
| 2010/09/14 | 124 | 124 | 123 | 124 | 10,000 |
| 2010/09/13 | 125 | 125 | 125 | 125 | 8,000 |
| 2010/09/10 | 125 | 125 | 124 | 124 | 62,000 |
| 2010/09/09 | 122 | 124 | 122 | 122 | 21,000 |
| 2010/09/08 | 122 | 122 | 121 | 121 | 14,000 |
| 2010/09/07 | 124 | 124 | 123 | 124 | 30,000 |
| 2010/09/06 | 122 | 124 | 121 | 123 | 33,000 |
| 2010/09/03 | 121 | 121 | 119 | 120 | 14,000 |
| 2010/09/02 | 120 | 120 | 118 | 120 | 43,000 |
| 2010/09/01 | 118 | 119 | 117 | 118 | 48,000 |
| 2010/08/31 | 124 | 124 | 117 | 117 | 24,000 |
| 2010/08/30 | 127 | 127 | 125 | 126 | 39,000 |
| 2010/08/27 | 120 | 126 | 118 | 126 | 46,000 |
| 2010/08/26 | 118 | 122 | 117 | 122 | 47,000 |
| 2010/08/25 | 121 | 121 | 116 | 117 | 127,000 |
| 2010/08/24 | 122 | 124 | 121 | 121 | 31,000 |
| 2010/08/23 | 124 | 124 | 123 | 123 | 30,000 |
| 2010/08/20 | 124 | 125 | 123 | 123 | 44,000 |
| 2010/08/19 | 126 | 127 | 125 | 125 | 25,000 |
| 2010/08/18 | 128 | 129 | 124 | 127 | 75,000 |
| 2010/08/17 | 125 | 125 | 122 | 125 | 120,000 |
| 2010/08/16 | 129 | 129 | 124 | 125 | 110,000 |
| 2010/08/13 | 125 | 130 | 122 | 128 | 207,000 |
| 2010/08/12 | 130 | 131 | 126 | 129 | 215,000 |
| 2010/08/11 | 133 | 135 | 133 | 133 | 89,000 |
| 2010/08/10 | 139 | 139 | 135 | 135 | 157,000 |
| 2010/08/09 | 138 | 140 | 135 | 138 | 368,000 |
| 2010/08/06 | 136 | 140 | 135 | 139 | 248,000 |
| 2010/08/05 | 135 | 137 | 133 | 136 | 98,000 |
| 2010/08/04 | 135 | 135 | 125 | 133 | 166,000 |
| 2010/08/03 | 136 | 137 | 135 | 136 | 38,000 |
| 2010/08/02 | 134 | 138 | 134 | 135 | 33,000 |
| 2010/07/30 | 137 | 137 | 135 | 135 | 65,000 |
| 2010/07/29 | 136 | 138 | 135 | 137 | 101,000 |
| 2010/07/28 | 130 | 137 | 130 | 137 | 149,000 |
| 2010/07/27 | 130 | 131 | 128 | 130 | 18,000 |
| 2010/07/26 | 132 | 132 | 129 | 130 | 21,000 |
| 2010/07/23 | 131 | 131 | 129 | 131 | 35,000 |
| 2010/07/22 | 128 | 129 | 126 | 129 | 38,000 |
| 2010/07/21 | 131 | 132 | 125 | 129 | 25,000 |
| 2010/07/20 | 130 | 130 | 128 | 129 | 31,000 |
| 2010/07/16 | 132 | 132 | 128 | 129 | 43,000 |
| 2010/07/15 | 134 | 134 | 130 | 130 | 35,000 |
| 2010/07/14 | 134 | 134 | 132 | 133 | 69,000 |
| 2010/07/13 | 133 | 134 | 131 | 132 | 52,000 |
| 2010/07/12 | 134 | 134 | 133 | 133 | 23,000 |
| 2010/07/09 | 131 | 134 | 130 | 134 | 79,000 |
| 2010/07/08 | 131 | 132 | 131 | 131 | 30,000 |
| 2010/07/07 | 131 | 131 | 127 | 129 | 49,000 |
| 2010/07/06 | 131 | 133 | 128 | 132 | 51,000 |
| 2010/07/05 | 125 | 132 | 125 | 131 | 69,000 |
| 2010/07/02 | 126 | 129 | 125 | 126 | 32,000 |
| 2010/07/01 | 126 | 131 | 124 | 126 | 108,000 |
| 2010/06/30 | 127 | 129 | 124 | 128 | 90,000 |
| 2010/06/29 | 138 | 138 | 129 | 131 | 63,000 |
| 2010/06/28 | 139 | 140 | 136 | 137 | 42,000 |
| 2010/06/25 | 143 | 143 | 137 | 139 | 41,000 |
| 2010/06/24 | 145 | 146 | 142 | 142 | 75,000 |
| 2010/06/23 | 143 | 144 | 141 | 142 | 52,000 |
| 2010/06/22 | 144 | 145 | 142 | 143 | 90,000 |
| 2010/06/21 | 144 | 146 | 144 | 145 | 63,000 |
| 2010/06/18 | 145 | 146 | 142 | 142 | 100,000 |
| 2010/06/17 | 146 | 146 | 144 | 146 | 70,000 |
| 2010/06/16 | 146 | 146 | 144 | 144 | 164,000 |
| 2010/06/15 | 140 | 144 | 136 | 144 | 99,000 |
| 2010/06/14 | 137 | 140 | 137 | 138 | 62,000 |
| 2010/06/11 | 138 | 138 | 135 | 136 | 114,000 |
| 2010/06/10 | 136 | 136 | 133 | 134 | 41,000 |
| 2010/06/09 | 135 | 138 | 132 | 133 | 66,000 |
| 2010/06/08 | 134 | 138 | 133 | 136 | 56,000 |
| 2010/06/07 | 139 | 139 | 132 | 135 | 116,000 |
| 2010/06/04 | 140 | 141 | 139 | 140 | 49,000 |
| 2010/06/03 | 140 | 141 | 139 | 140 | 61,000 |
| 2010/06/02 | 137 | 140 | 137 | 139 | 64,000 |
| 2010/06/01 | 142 | 142 | 138 | 140 | 75,000 |
| 2010/05/31 | 133 | 141 | 133 | 140 | 133,000 |
| 2010/05/28 | 135 | 135 | 134 | 134 | 69,000 |
| 2010/05/27 | 130 | 132 | 129 | 132 | 92,000 |
| 2010/05/26 | 129 | 133 | 129 | 131 | 169,000 |
| 2010/05/25 | 138 | 138 | 132 | 134 | 138,000 |
| 2010/05/24 | 136 | 139 | 135 | 137 | 112,000 |
| 2010/05/21 | 132 | 137 | 132 | 137 | 161,000 |
| 2010/05/20 | 139 | 139 | 134 | 136 | 129,000 |
| 2010/05/19 | 134 | 142 | 132 | 139 | 374,000 |
| 2010/05/18 | 147 | 149 | 136 | 137 | 531,000 |
| 2010/05/17 | 155 | 155 | 142 | 142 | 633,000 |
| 2010/05/14 | 156 | 166 | 156 | 158 | 758,000 |
| 2010/05/13 | 152 | 161 | 150 | 160 | 397,000 |
| 2010/05/12 | 149 | 152 | 148 | 150 | 91,000 |
| 2010/05/11 | 158 | 158 | 147 | 150 | 220,000 |
| 2010/05/10 | 146 | 165 | 146 | 153 | 712,000 |
| 2010/05/07 | 143 | 149 | 141 | 149 | 249,000 |
| 2010/05/06 | 159 | 159 | 152 | 152 | 216,000 |
| 2010/04/30 | 163 | 163 | 156 | 160 | 116,000 |
| 2010/04/28 | 157 | 163 | 157 | 159 | 198,000 |
| 2010/04/27 | 163 | 167 | 161 | 162 | 370,000 |
| 2010/04/26 | 163 | 164 | 161 | 164 | 319,000 |
| 2010/04/23 | 155 | 162 | 154 | 161 | 288,000 |
| 2010/04/22 | 156 | 156 | 152 | 156 | 139,000 |
| 2010/04/21 | 151 | 156 | 149 | 156 | 195,000 |
| 2010/04/20 | 153 | 154 | 148 | 148 | 180,000 |
| 2010/04/19 | 152 | 155 | 152 | 152 | 148,000 |
| 2010/04/16 | 159 | 160 | 155 | 157 | 163,000 |
| 2010/04/15 | 157 | 159 | 156 | 158 | 146,000 |
| 2010/04/14 | 160 | 161 | 156 | 157 | 164,000 |
| 2010/04/13 | 166 | 167 | 158 | 160 | 394,000 |
| 2010/04/12 | 158 | 165 | 157 | 165 | 449,000 |
| 2010/04/09 | 160 | 161 | 157 | 158 | 419,000 |
| 2010/04/08 | 150 | 158 | 150 | 157 | 864,000 |
| 2010/04/07 | 143 | 151 | 142 | 149 | 711,000 |
| 2010/04/06 | 144 | 145 | 141 | 143 | 151,000 |
| 2010/04/05 | 144 | 144 | 141 | 143 | 87,000 |
| 2010/04/02 | 144 | 144 | 142 | 143 | 130,000 |
| 2010/04/01 | 141 | 142 | 139 | 142 | 95,000 |
| 2010/03/31 | 142 | 143 | 138 | 140 | 237,000 |
| 2010/03/30 | 143 | 149 | 139 | 140 | 969,000 |
| 2010/03/29 | 137 | 139 | 136 | 139 | 58,000 |
| 2010/03/26 | 138 | 138 | 135 | 137 | 104,000 |
| 2010/03/25 | 138 | 138 | 135 | 136 | 131,000 |
| 2010/03/24 | 139 | 141 | 135 | 138 | 341,000 |
| 2010/03/23 | 140 | 140 | 137 | 138 | 157,000 |
| 2010/03/19 | 136 | 140 | 134 | 140 | 321,000 |
| 2010/03/18 | 137 | 137 | 135 | 136 | 129,000 |
| 2010/03/17 | 136 | 137 | 134 | 137 | 194,000 |
| 2010/03/16 | 136 | 136 | 134 | 136 | 87,000 |
| 2010/03/15 | 133 | 136 | 131 | 136 | 182,000 |
| 2010/03/12 | 133 | 133 | 132 | 133 | 95,000 |
| 2010/03/11 | 135 | 136 | 131 | 133 | 201,000 |
| 2010/03/10 | 130 | 136 | 130 | 132 | 352,000 |
| 2010/03/09 | 130 | 130 | 129 | 129 | 71,000 |
| 2010/03/08 | 130 | 132 | 129 | 129 | 97,000 |
| 2010/03/05 | 128 | 129 | 127 | 129 | 98,000 |
| 2010/03/04 | 130 | 131 | 126 | 126 | 155,000 |
| 2010/03/03 | 138 | 138 | 131 | 131 | 373,000 |
| 2010/03/02 | 135 | 139 | 134 | 139 | 261,000 |
| 2010/03/01 | 136 | 136 | 133 | 135 | 117,000 |
| 2010/02/26 | 137 | 137 | 133 | 137 | 94,000 |
| 2010/02/25 | 139 | 139 | 136 | 137 | 188,000 |
| 2010/02/24 | 136 | 138 | 134 | 138 | 200,000 |
| 2010/02/23 | 134 | 138 | 132 | 138 | 224,000 |
| 2010/02/22 | 131 | 134 | 131 | 134 | 174,000 |
| 2010/02/19 | 130 | 131 | 129 | 130 | 113,000 |
| 2010/02/18 | 132 | 132 | 130 | 132 | 82,000 |
| 2010/02/17 | 129 | 131 | 128 | 131 | 97,000 |
| 2010/02/16 | 128 | 129 | 125 | 129 | 127,000 |
| 2010/02/15 | 127 | 127 | 125 | 126 | 102,000 |
| 2010/02/12 | 121 | 130 | 121 | 124 | 199,000 |
| 2010/02/10 | 121 | 122 | 121 | 121 | 43,000 |
| 2010/02/09 | 120 | 121 | 120 | 120 | 54,000 |
| 2010/02/08 | 125 | 125 | 122 | 122 | 48,000 |
| 2010/02/05 | 123 | 126 | 123 | 124 | 73,000 |
| 2010/02/04 | 130 | 130 | 128 | 128 | 46,000 |
| 2010/02/03 | 128 | 130 | 127 | 129 | 107,000 |
| 2010/02/02 | 126 | 128 | 126 | 126 | 57,000 |
| 2010/02/01 | 126 | 128 | 125 | 125 | 62,000 |
| 2010/01/29 | 129 | 129 | 126 | 126 | 82,000 |
| 2010/01/28 | 126 | 130 | 126 | 130 | 59,000 |
| 2010/01/27 | 130 | 130 | 126 | 126 | 109,000 |
| 2010/01/26 | 131 | 133 | 129 | 129 | 78,000 |
| 2010/01/25 | 129 | 132 | 128 | 132 | 129,000 |
| 2010/01/22 | 134 | 134 | 131 | 132 | 85,000 |
| 2010/01/21 | 133 | 137 | 132 | 135 | 101,000 |
| 2010/01/20 | 139 | 139 | 133 | 134 | 136,000 |
| 2010/01/19 | 139 | 140 | 137 | 139 | 242,000 |
| 2010/01/18 | 137 | 138 | 133 | 138 | 145,000 |
| 2010/01/15 | 140 | 141 | 135 | 136 | 483,000 |
| 2010/01/14 | 135 | 140 | 135 | 138 | 323,000 |
| 2010/01/13 | 133 | 139 | 132 | 135 | 383,000 |
| 2010/01/12 | 131 | 134 | 130 | 134 | 148,000 |
| 2010/01/08 | 134 | 134 | 129 | 130 | 243,000 |
| 2010/01/07 | 127 | 132 | 126 | 132 | 494,000 |
| 2010/01/06 | 125 | 126 | 123 | 126 | 120,000 |
| 2010/01/05 | 126 | 126 | 124 | 124 | 78,000 |
| 2010/01/04 | 127 | 127 | 123 | 125 | 113,000 |