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 |
---|---|---|---|---|---|
2011/12/30 | 186 | 190 | 186 | 189 | 426,000 |
2011/12/29 | 183 | 189 | 183 | 185 | 436,000 |
2011/12/28 | 186 | 193 | 184 | 184 | 888,000 |
2011/12/27 | 183 | 189 | 182 | 188 | 626,000 |
2011/12/26 | 191 | 192 | 185 | 185 | 513,000 |
2011/12/22 | 191 | 193 | 188 | 190 | 893,000 |
2011/12/21 | 200 | 200 | 194 | 195 | 527,000 |
2011/12/20 | 192 | 200 | 192 | 197 | 1,035,000 |
2011/12/19 | 194 | 196 | 191 | 192 | 1,035,000 |
2011/12/16 | 199 | 200 | 194 | 198 | 1,404,000 |
2011/12/15 | 201 | 202 | 195 | 195 | 1,773,000 |
2011/12/14 | 216 | 217 | 202 | 206 | 3,053,000 |
2011/12/13 | 216 | 223 | 214 | 215 | 3,004,000 |
2011/12/12 | 214 | 220 | 213 | 215 | 1,785,000 |
2011/12/09 | 213 | 217 | 211 | 213 | 1,864,000 |
2011/12/08 | 214 | 224 | 211 | 216 | 3,413,000 |
2011/12/07 | 215 | 218 | 210 | 214 | 2,339,000 |
2011/12/06 | 219 | 220 | 209 | 213 | 5,062,000 |
2011/12/05 | 220 | 232 | 217 | 228 | 7,842,000 |
2011/12/02 | 223 | 223 | 211 | 218 | 5,524,000 |
2011/12/01 | 212 | 225 | 209 | 220 | 15,056,000 |
2011/11/30 | 190 | 218 | 189 | 214 | 10,497,000 |
2011/11/29 | 191 | 199 | 189 | 191 | 5,747,000 |
2011/11/28 | 191 | 196 | 185 | 191 | 5,974,000 |
2011/11/25 | 198 | 203 | 185 | 195 | 20,651,000 |
2011/11/24 | 150 | 200 | 150 | 194 | 20,190,000 |
2011/11/22 | 148 | 155 | 148 | 150 | 369,000 |
2011/11/21 | 156 | 157 | 152 | 153 | 143,000 |
2011/11/18 | 156 | 159 | 156 | 158 | 105,000 |
2011/11/17 | 158 | 161 | 156 | 160 | 276,000 |
2011/11/16 | 163 | 166 | 160 | 160 | 151,000 |
2011/11/15 | 166 | 168 | 162 | 165 | 204,000 |
2011/11/14 | 165 | 167 | 164 | 167 | 167,000 |
2011/11/11 | 164 | 164 | 161 | 163 | 137,000 |
2011/11/10 | 161 | 165 | 160 | 161 | 248,000 |
2011/11/09 | 169 | 170 | 165 | 167 | 220,000 |
2011/11/08 | 173 | 173 | 165 | 167 | 459,000 |
2011/11/07 | 164 | 173 | 164 | 172 | 458,000 |
2011/11/04 | 165 | 167 | 163 | 164 | 156,000 |
2011/11/02 | 163 | 165 | 162 | 162 | 296,000 |
2011/11/01 | 170 | 174 | 166 | 167 | 206,000 |
2011/10/31 | 172 | 175 | 171 | 173 | 111,000 |
2011/10/28 | 174 | 175 | 171 | 173 | 183,000 |
2011/10/27 | 166 | 170 | 164 | 170 | 157,000 |
2011/10/26 | 164 | 167 | 162 | 166 | 126,000 |
2011/10/25 | 170 | 171 | 166 | 166 | 186,000 |
2011/10/24 | 168 | 169 | 167 | 169 | 115,000 |
2011/10/21 | 164 | 170 | 163 | 165 | 219,000 |
2011/10/20 | 165 | 168 | 163 | 165 | 239,000 |
2011/10/19 | 174 | 177 | 167 | 168 | 378,000 |
2011/10/18 | 175 | 179 | 174 | 174 | 195,000 |
2011/10/17 | 182 | 184 | 178 | 180 | 224,000 |
2011/10/14 | 180 | 182 | 176 | 178 | 330,000 |
2011/10/13 | 181 | 186 | 180 | 183 | 810,000 |
2011/10/12 | 169 | 181 | 168 | 176 | 759,000 |
2011/10/11 | 165 | 173 | 163 | 172 | 664,000 |
2011/10/07 | 159 | 161 | 158 | 160 | 183,000 |
2011/10/06 | 158 | 161 | 156 | 156 | 256,000 |
2011/10/05 | 165 | 165 | 155 | 155 | 277,000 |
2011/10/04 | 156 | 165 | 156 | 163 | 390,000 |
2011/10/03 | 166 | 166 | 155 | 162 | 345,000 |
2011/09/30 | 172 | 175 | 169 | 171 | 295,000 |
2011/09/29 | 164 | 177 | 163 | 175 | 509,000 |
2011/09/28 | 165 | 172 | 165 | 170 | 474,000 |
2011/09/27 | 162 | 163 | 160 | 163 | 368,000 |
2011/09/26 | 166 | 168 | 156 | 156 | 744,000 |
2011/09/22 | 176 | 178 | 170 | 170 | 457,000 |
2011/09/21 | 187 | 187 | 175 | 181 | 518,000 |
2011/09/20 | 190 | 190 | 185 | 186 | 191,000 |
2011/09/16 | 189 | 193 | 188 | 192 | 482,000 |
2011/09/15 | 188 | 189 | 184 | 187 | 346,000 |
2011/09/14 | 193 | 198 | 184 | 184 | 739,000 |
2011/09/13 | 186 | 194 | 185 | 194 | 608,000 |
2011/09/12 | 185 | 187 | 183 | 184 | 483,000 |
2011/09/09 | 194 | 195 | 191 | 192 | 588,000 |
2011/09/08 | 198 | 198 | 192 | 196 | 526,000 |
2011/09/07 | 197 | 197 | 191 | 194 | 635,000 |
2011/09/06 | 199 | 199 | 189 | 189 | 683,000 |
2011/09/05 | 207 | 208 | 201 | 203 | 856,000 |
2011/09/02 | 210 | 215 | 208 | 210 | 702,000 |
2011/09/01 | 216 | 217 | 209 | 210 | 968,000 |
2011/08/31 | 220 | 225 | 215 | 217 | 1,332,000 |
2011/08/30 | 219 | 224 | 216 | 221 | 2,358,000 |
2011/08/29 | 203 | 218 | 203 | 213 | 1,849,000 |
2011/08/26 | 204 | 204 | 199 | 202 | 357,000 |
2011/08/25 | 198 | 205 | 198 | 204 | 524,000 |
2011/08/24 | 202 | 204 | 193 | 197 | 877,000 |
2011/08/23 | 196 | 199 | 188 | 198 | 799,000 |
2011/08/22 | 197 | 206 | 192 | 194 | 798,000 |
2011/08/19 | 203 | 208 | 201 | 202 | 806,000 |
2011/08/18 | 216 | 218 | 209 | 210 | 573,000 |
2011/08/17 | 213 | 219 | 211 | 219 | 778,000 |
2011/08/16 | 221 | 222 | 214 | 214 | 906,000 |
2011/08/15 | 223 | 227 | 218 | 221 | 997,000 |
2011/08/12 | 226 | 230 | 213 | 220 | 2,453,000 |
2011/08/11 | 203 | 230 | 203 | 228 | 5,191,000 |
2011/08/10 | 205 | 209 | 199 | 209 | 2,783,000 |
2011/08/09 | 187 | 198 | 178 | 195 | 1,929,000 |
2011/08/08 | 198 | 208 | 191 | 192 | 1,166,000 |
2011/08/05 | 200 | 204 | 198 | 203 | 1,616,000 |
2011/08/04 | 212 | 215 | 207 | 208 | 921,000 |
2011/08/03 | 211 | 211 | 204 | 209 | 1,538,000 |
2011/08/02 | 220 | 221 | 213 | 214 | 1,408,000 |
2011/08/01 | 220 | 228 | 219 | 225 | 1,249,000 |
2011/07/29 | 224 | 226 | 216 | 219 | 1,949,000 |
2011/07/28 | 230 | 235 | 223 | 224 | 1,630,000 |
2011/07/27 | 237 | 240 | 233 | 233 | 1,151,000 |
2011/07/26 | 243 | 246 | 238 | 240 | 937,000 |
2011/07/25 | 239 | 246 | 239 | 241 | 1,916,000 |
2011/07/22 | 238 | 240 | 235 | 237 | 1,776,000 |
2011/07/21 | 247 | 247 | 236 | 240 | 1,936,000 |
2011/07/20 | 252 | 252 | 245 | 246 | 976,000 |
2011/07/19 | 250 | 253 | 248 | 249 | 729,000 |
2011/07/15 | 256 | 259 | 249 | 253 | 2,163,000 |
2011/07/14 | 266 | 267 | 257 | 257 | 3,357,000 |
2011/07/13 | 255 | 263 | 254 | 261 | 2,833,000 |
2011/07/12 | 258 | 268 | 257 | 258 | 3,167,000 |
2011/07/11 | 259 | 266 | 259 | 261 | 1,782,000 |
2011/07/08 | 267 | 268 | 260 | 262 | 1,518,000 |
2011/07/07 | 258 | 269 | 258 | 266 | 3,500,000 |
2011/07/06 | 254 | 261 | 250 | 259 | 3,293,000 |
2011/07/05 | 263 | 264 | 255 | 256 | 2,508,000 |
2011/07/04 | 268 | 275 | 264 | 265 | 2,131,000 |
2011/07/01 | 275 | 277 | 268 | 268 | 3,070,000 |
2011/06/30 | 268 | 273 | 265 | 270 | 2,639,000 |
2011/06/29 | 262 | 270 | 254 | 270 | 3,969,000 |
2011/06/28 | 271 | 271 | 258 | 259 | 1,861,000 |
2011/06/27 | 268 | 273 | 265 | 268 | 2,088,000 |
2011/06/24 | 273 | 274 | 266 | 268 | 1,897,000 |
2011/06/23 | 276 | 277 | 268 | 272 | 3,019,000 |
2011/06/22 | 285 | 287 | 272 | 275 | 5,474,000 |
2011/06/21 | 274 | 282 | 273 | 280 | 4,251,000 |
2011/06/20 | 270 | 280 | 263 | 271 | 4,563,000 |
2011/06/17 | 284 | 285 | 265 | 274 | 6,212,000 |
2011/06/16 | 281 | 291 | 278 | 287 | 11,253,000 |
2011/06/15 | 267 | 285 | 266 | 277 | 16,546,000 |
2011/06/14 | 258 | 269 | 256 | 265 | 12,711,000 |
2011/06/13 | 245 | 258 | 244 | 253 | 8,824,000 |
2011/06/10 | 250 | 251 | 243 | 246 | 2,178,000 |
2011/06/09 | 254 | 254 | 245 | 248 | 2,983,000 |
2011/06/08 | 244 | 258 | 243 | 255 | 6,334,000 |
2011/06/07 | 237 | 247 | 235 | 246 | 3,044,000 |
2011/06/06 | 241 | 245 | 231 | 236 | 5,063,000 |
2011/06/03 | 253 | 255 | 243 | 244 | 8,303,000 |
2011/06/02 | 248 | 259 | 247 | 258 | 17,322,000 |
2011/06/01 | 244 | 263 | 242 | 255 | 31,831,000 |
2011/05/31 | 240 | 246 | 237 | 242 | 12,712,000 |
2011/05/30 | 228 | 250 | 226 | 242 | 26,013,000 |
2011/05/27 | 223 | 229 | 221 | 227 | 5,754,000 |
2011/05/26 | 219 | 226 | 215 | 224 | 4,426,000 |
2011/05/25 | 227 | 230 | 217 | 218 | 4,844,000 |
2011/05/24 | 225 | 228 | 221 | 226 | 7,109,000 |
2011/05/23 | 218 | 226 | 214 | 224 | 16,503,000 |
2011/05/20 | 208 | 208 | 204 | 204 | 1,637,000 |
2011/05/19 | 217 | 217 | 208 | 208 | 2,349,000 |
2011/05/18 | 212 | 216 | 210 | 215 | 4,005,000 |
2011/05/17 | 205 | 212 | 202 | 211 | 3,549,000 |
2011/05/16 | 210 | 213 | 206 | 207 | 2,747,000 |
2011/05/13 | 216 | 217 | 204 | 214 | 6,049,000 |
2011/05/12 | 229 | 235 | 210 | 213 | 10,868,000 |
2011/05/11 | 236 | 244 | 228 | 230 | 6,536,000 |
2011/05/10 | 233 | 239 | 229 | 237 | 7,224,000 |
2011/05/09 | 231 | 244 | 227 | 238 | 15,165,000 |
2011/05/06 | 220 | 228 | 219 | 228 | 4,878,000 |
2011/05/02 | 218 | 226 | 214 | 224 | 4,608,000 |
2011/04/28 | 215 | 218 | 211 | 214 | 3,158,000 |
2011/04/27 | 224 | 226 | 214 | 214 | 7,134,000 |
2011/04/26 | 217 | 226 | 213 | 222 | 8,281,000 |
2011/04/25 | 214 | 218 | 211 | 214 | 2,654,000 |
2011/04/22 | 215 | 219 | 210 | 213 | 6,518,000 |
2011/04/21 | 215 | 225 | 213 | 218 | 11,655,000 |
2011/04/20 | 220 | 223 | 210 | 212 | 11,706,000 |
2011/04/19 | 223 | 234 | 216 | 216 | 22,142,000 |
2011/04/18 | 214 | 229 | 207 | 228 | 22,176,000 |
2011/04/15 | 215 | 220 | 210 | 210 | 12,391,000 |
2011/04/14 | 207 | 226 | 203 | 220 | 28,724,000 |
2011/04/13 | 182 | 202 | 182 | 199 | 11,528,000 |
2011/04/12 | 179 | 186 | 179 | 180 | 1,239,000 |
2011/04/11 | 187 | 187 | 181 | 181 | 1,999,000 |
2011/04/08 | 168 | 185 | 164 | 182 | 3,708,000 |
2011/04/07 | 171 | 173 | 168 | 169 | 618,000 |
2011/04/06 | 180 | 181 | 168 | 172 | 1,323,000 |
2011/04/05 | 182 | 183 | 175 | 176 | 1,089,000 |
2011/04/04 | 191 | 192 | 185 | 186 | 1,576,000 |
2011/04/01 | 177 | 190 | 174 | 188 | 2,825,000 |
2011/03/31 | 192 | 193 | 179 | 180 | 2,848,000 |
2011/03/30 | 193 | 203 | 184 | 192 | 9,083,000 |
2011/03/29 | 185 | 192 | 176 | 185 | 6,652,000 |
2011/03/28 | 157 | 200 | 157 | 194 | 13,008,000 |
2011/03/25 | 170 | 176 | 152 | 153 | 2,226,000 |
2011/03/24 | 144 | 164 | 143 | 163 | 1,863,000 |
2011/03/23 | 138 | 149 | 137 | 142 | 826,000 |
2011/03/22 | 135 | 137 | 133 | 136 | 406,000 |
2011/03/18 | 124 | 136 | 124 | 130 | 568,000 |
2011/03/17 | 106 | 126 | 103 | 124 | 405,000 |
2011/03/16 | 102 | 109 | 102 | 109 | 307,000 |
2011/03/15 | 117 | 117 | 86 | 101 | 592,000 |
2011/03/14 | 115 | 127 | 115 | 117 | 365,000 |
2011/03/11 | 135 | 137 | 135 | 135 | 280,000 |
2011/03/10 | 142 | 142 | 136 | 139 | 411,000 |
2011/03/09 | 146 | 146 | 142 | 143 | 190,000 |
2011/03/08 | 149 | 150 | 143 | 145 | 377,000 |
2011/03/07 | 149 | 152 | 148 | 149 | 540,000 |
2011/03/04 | 153 | 153 | 145 | 147 | 975,000 |
2011/03/03 | 143 | 152 | 142 | 149 | 1,139,000 |
2011/03/02 | 140 | 147 | 140 | 142 | 844,000 |
2011/03/01 | 137 | 144 | 137 | 142 | 462,000 |
2011/02/28 | 137 | 138 | 134 | 136 | 92,000 |
2011/02/25 | 133 | 136 | 133 | 136 | 81,000 |
2011/02/24 | 137 | 137 | 134 | 135 | 149,000 |
2011/02/23 | 138 | 140 | 135 | 138 | 163,000 |
2011/02/22 | 143 | 143 | 138 | 139 | 158,000 |
2011/02/21 | 140 | 145 | 140 | 142 | 289,000 |
2011/02/18 | 140 | 140 | 138 | 139 | 119,000 |
2011/02/17 | 141 | 142 | 138 | 138 | 113,000 |
2011/02/16 | 138 | 140 | 138 | 140 | 95,000 |
2011/02/15 | 139 | 140 | 138 | 139 | 104,000 |
2011/02/14 | 139 | 139 | 135 | 138 | 205,000 |
2011/02/10 | 137 | 141 | 137 | 138 | 226,000 |
2011/02/09 | 140 | 140 | 137 | 137 | 111,000 |
2011/02/08 | 142 | 142 | 139 | 139 | 93,000 |
2011/02/07 | 140 | 141 | 139 | 141 | 64,000 |
2011/02/04 | 139 | 140 | 138 | 138 | 160,000 |
2011/02/03 | 137 | 138 | 134 | 138 | 196,000 |
2011/02/02 | 135 | 137 | 135 | 135 | 86,000 |
2011/02/01 | 133 | 135 | 132 | 133 | 79,000 |
2011/01/31 | 134 | 134 | 133 | 134 | 93,000 |
2011/01/28 | 137 | 138 | 134 | 135 | 113,000 |
2011/01/27 | 138 | 138 | 137 | 138 | 55,000 |
2011/01/26 | 137 | 139 | 136 | 138 | 72,000 |
2011/01/25 | 138 | 139 | 137 | 137 | 73,000 |
2011/01/24 | 134 | 137 | 130 | 137 | 207,000 |
2011/01/21 | 143 | 143 | 136 | 136 | 298,000 |
2011/01/20 | 144 | 145 | 142 | 143 | 137,000 |
2011/01/19 | 148 | 148 | 144 | 146 | 318,000 |
2011/01/18 | 142 | 146 | 142 | 146 | 436,000 |
2011/01/17 | 142 | 144 | 141 | 142 | 151,000 |
2011/01/14 | 142 | 143 | 141 | 142 | 78,000 |
2011/01/13 | 141 | 144 | 140 | 142 | 300,000 |
2011/01/12 | 142 | 144 | 140 | 140 | 311,000 |
2011/01/11 | 139 | 144 | 138 | 141 | 486,000 |
2011/01/07 | 139 | 140 | 137 | 140 | 274,000 |
2011/01/06 | 141 | 141 | 138 | 139 | 231,000 |
2011/01/05 | 138 | 142 | 138 | 140 | 963,000 |
2011/01/04 | 132 | 135 | 132 | 134 | 91,000 |