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 |
---|---|---|---|---|---|
2012/12/28 | 267 | 272 | 266 | 268 | 593,000 |
2012/12/27 | 278 | 278 | 270 | 271 | 676,000 |
2012/12/26 | 279 | 280 | 276 | 278 | 575,000 |
2012/12/25 | 278 | 282 | 275 | 276 | 681,000 |
2012/12/21 | 281 | 284 | 269 | 274 | 1,266,000 |
2012/12/20 | 268 | 285 | 266 | 280 | 2,379,000 |
2012/12/19 | 260 | 269 | 260 | 269 | 732,000 |
2012/12/18 | 263 | 263 | 255 | 258 | 588,000 |
2012/12/17 | 265 | 267 | 262 | 262 | 474,000 |
2012/12/14 | 268 | 268 | 262 | 263 | 493,000 |
2012/12/13 | 264 | 274 | 263 | 268 | 981,000 |
2012/12/12 | 263 | 266 | 261 | 261 | 276,000 |
2012/12/11 | 264 | 265 | 260 | 261 | 292,000 |
2012/12/10 | 265 | 268 | 261 | 261 | 371,000 |
2012/12/07 | 270 | 270 | 262 | 263 | 429,000 |
2012/12/06 | 275 | 275 | 265 | 268 | 982,000 |
2012/12/05 | 259 | 279 | 258 | 271 | 2,066,000 |
2012/12/04 | 261 | 263 | 258 | 259 | 506,000 |
2012/12/03 | 262 | 266 | 261 | 264 | 470,000 |
2012/11/30 | 257 | 263 | 254 | 260 | 679,000 |
2012/11/29 | 252 | 263 | 252 | 257 | 804,000 |
2012/11/28 | 251 | 254 | 249 | 251 | 448,000 |
2012/11/27 | 254 | 254 | 248 | 250 | 464,000 |
2012/11/26 | 256 | 256 | 251 | 252 | 285,000 |
2012/11/22 | 260 | 261 | 251 | 251 | 745,000 |
2012/11/21 | 264 | 268 | 256 | 257 | 564,000 |
2012/11/20 | 263 | 268 | 262 | 266 | 554,000 |
2012/11/19 | 259 | 266 | 257 | 264 | 733,000 |
2012/11/16 | 253 | 259 | 252 | 252 | 466,000 |
2012/11/15 | 246 | 254 | 245 | 252 | 520,000 |
2012/11/14 | 240 | 254 | 240 | 248 | 452,000 |
2012/11/13 | 250 | 251 | 241 | 242 | 463,000 |
2012/11/12 | 252 | 254 | 250 | 251 | 306,000 |
2012/11/09 | 250 | 260 | 247 | 257 | 829,000 |
2012/11/08 | 274 | 283 | 250 | 252 | 1,804,000 |
2012/11/07 | 280 | 280 | 273 | 276 | 403,000 |
2012/11/06 | 282 | 283 | 275 | 280 | 260,000 |
2012/11/05 | 273 | 286 | 273 | 282 | 504,000 |
2012/11/02 | 271 | 276 | 271 | 275 | 452,000 |
2012/11/01 | 268 | 270 | 267 | 268 | 143,000 |
2012/10/31 | 269 | 275 | 267 | 268 | 404,000 |
2012/10/30 | 268 | 274 | 267 | 267 | 346,000 |
2012/10/29 | 276 | 278 | 270 | 272 | 250,000 |
2012/10/26 | 281 | 282 | 273 | 276 | 286,000 |
2012/10/25 | 281 | 281 | 278 | 280 | 281,000 |
2012/10/24 | 270 | 283 | 270 | 280 | 1,001,000 |
2012/10/23 | 277 | 281 | 270 | 273 | 402,000 |
2012/10/22 | 270 | 283 | 270 | 277 | 538,000 |
2012/10/19 | 278 | 281 | 273 | 278 | 697,000 |
2012/10/18 | 276 | 282 | 275 | 278 | 1,037,000 |
2012/10/17 | 263 | 274 | 262 | 273 | 1,049,000 |
2012/10/16 | 265 | 266 | 261 | 264 | 619,000 |
2012/10/15 | 260 | 267 | 257 | 265 | 1,157,000 |
2012/10/12 | 243 | 258 | 243 | 254 | 2,153,000 |
2012/10/11 | 241 | 246 | 241 | 242 | 321,000 |
2012/10/10 | 242 | 245 | 239 | 244 | 458,000 |
2012/10/09 | 245 | 250 | 244 | 247 | 453,000 |
2012/10/05 | 252 | 253 | 243 | 244 | 822,000 |
2012/10/04 | 246 | 249 | 237 | 245 | 1,026,000 |
2012/10/03 | 256 | 257 | 248 | 249 | 1,140,000 |
2012/10/02 | 262 | 267 | 257 | 257 | 719,000 |
2012/10/01 | 268 | 268 | 262 | 267 | 475,000 |
2012/09/28 | 277 | 277 | 267 | 268 | 883,000 |
2012/09/27 | 259 | 276 | 258 | 276 | 1,123,000 |
2012/09/26 | 268 | 270 | 261 | 262 | 726,000 |
2012/09/25 | 277 | 280 | 272 | 272 | 627,000 |
2012/09/24 | 278 | 279 | 276 | 277 | 270,000 |
2012/09/21 | 278 | 283 | 278 | 279 | 461,000 |
2012/09/20 | 283 | 284 | 276 | 277 | 741,000 |
2012/09/19 | 276 | 284 | 275 | 281 | 953,000 |
2012/09/18 | 282 | 282 | 275 | 276 | 578,000 |
2012/09/14 | 282 | 284 | 279 | 280 | 531,000 |
2012/09/13 | 277 | 281 | 276 | 279 | 567,000 |
2012/09/12 | 275 | 283 | 274 | 276 | 1,435,000 |
2012/09/11 | 292 | 294 | 276 | 279 | 1,938,000 |
2012/09/10 | 297 | 302 | 295 | 296 | 526,000 |
2012/09/07 | 300 | 303 | 295 | 295 | 438,000 |
2012/09/06 | 296 | 299 | 294 | 295 | 543,000 |
2012/09/05 | 303 | 304 | 296 | 296 | 655,000 |
2012/09/04 | 300 | 306 | 295 | 304 | 1,105,000 |
2012/09/03 | 303 | 304 | 296 | 296 | 695,000 |
2012/08/31 | 300 | 303 | 299 | 300 | 643,000 |
2012/08/30 | 295 | 308 | 294 | 306 | 2,523,000 |
2012/08/29 | 292 | 301 | 292 | 295 | 1,342,000 |
2012/08/28 | 304 | 305 | 292 | 292 | 1,476,000 |
2012/08/27 | 311 | 312 | 302 | 304 | 1,089,000 |
2012/08/24 | 311 | 314 | 306 | 309 | 1,578,000 |
2012/08/23 | 315 | 320 | 314 | 316 | 1,085,000 |
2012/08/22 | 325 | 329 | 314 | 320 | 2,285,000 |
2012/08/21 | 331 | 332 | 323 | 323 | 2,193,000 |
2012/08/20 | 333 | 348 | 331 | 333 | 9,281,000 |
2012/08/17 | 322 | 329 | 317 | 325 | 2,299,000 |
2012/08/16 | 316 | 324 | 314 | 322 | 3,100,000 |
2012/08/15 | 341 | 341 | 312 | 312 | 3,661,000 |
2012/08/14 | 334 | 344 | 332 | 333 | 3,416,000 |
2012/08/13 | 329 | 342 | 323 | 337 | 5,145,000 |
2012/08/10 | 335 | 338 | 320 | 324 | 5,223,000 |
2012/08/09 | 306 | 344 | 305 | 338 | 9,718,000 |
2012/08/08 | 304 | 309 | 300 | 305 | 2,043,000 |
2012/08/07 | 300 | 303 | 295 | 301 | 1,668,000 |
2012/08/06 | 292 | 302 | 290 | 294 | 2,316,000 |
2012/08/03 | 297 | 299 | 284 | 284 | 2,136,000 |
2012/08/02 | 305 | 314 | 300 | 302 | 2,758,000 |
2012/08/01 | 291 | 310 | 286 | 300 | 3,714,000 |
2012/07/31 | 292 | 296 | 289 | 292 | 1,068,000 |
2012/07/30 | 290 | 297 | 287 | 293 | 1,439,000 |
2012/07/27 | 296 | 297 | 286 | 288 | 1,320,000 |
2012/07/26 | 287 | 291 | 284 | 289 | 1,490,000 |
2012/07/25 | 282 | 292 | 281 | 282 | 2,534,000 |
2012/07/24 | 285 | 294 | 281 | 286 | 2,956,000 |
2012/07/23 | 307 | 310 | 287 | 289 | 2,335,000 |
2012/07/20 | 311 | 315 | 303 | 310 | 3,444,000 |
2012/07/19 | 307 | 322 | 299 | 315 | 6,259,000 |
2012/07/18 | 308 | 313 | 290 | 296 | 2,991,000 |
2012/07/17 | 319 | 323 | 310 | 310 | 1,954,000 |
2012/07/13 | 311 | 329 | 310 | 328 | 2,857,000 |
2012/07/12 | 337 | 337 | 316 | 316 | 2,861,000 |
2012/07/11 | 336 | 339 | 321 | 330 | 3,679,000 |
2012/07/10 | 346 | 349 | 328 | 336 | 3,816,000 |
2012/07/09 | 359 | 364 | 345 | 347 | 3,339,000 |
2012/07/06 | 373 | 374 | 356 | 362 | 3,624,000 |
2012/07/05 | 388 | 393 | 363 | 366 | 8,808,000 |
2012/07/04 | 369 | 383 | 369 | 380 | 5,915,000 |
2012/07/03 | 381 | 404 | 358 | 365 | 16,971,000 |
2012/07/02 | 381 | 388 | 373 | 376 | 5,832,000 |
2012/06/29 | 362 | 395 | 362 | 384 | 14,235,000 |
2012/06/28 | 368 | 381 | 359 | 361 | 6,125,000 |
2012/06/27 | 378 | 388 | 363 | 372 | 15,689,000 |
2012/06/26 | 331 | 405 | 327 | 386 | 25,639,000 |
2012/06/25 | 340 | 347 | 328 | 330 | 8,304,000 |
2012/06/22 | 325 | 333 | 318 | 333 | 4,492,000 |
2012/06/21 | 333 | 343 | 328 | 330 | 4,593,000 |
2012/06/20 | 334 | 340 | 324 | 332 | 3,825,000 |
2012/06/19 | 341 | 345 | 324 | 327 | 7,284,000 |
2012/06/18 | 328 | 339 | 322 | 338 | 3,195,000 |
2012/06/15 | 328 | 332 | 317 | 321 | 4,592,000 |
2012/06/14 | 337 | 342 | 328 | 334 | 4,230,000 |
2012/06/13 | 349 | 353 | 329 | 332 | 7,056,000 |
2012/06/12 | 356 | 363 | 340 | 354 | 6,179,000 |
2012/06/11 | 369 | 372 | 342 | 357 | 8,723,000 |
2012/06/08 | 357 | 367 | 342 | 354 | 11,000,000 |
2012/06/07 | 368 | 377 | 357 | 361 | 27,067,000 |
2012/06/06 | 334 | 356 | 332 | 352 | 19,524,000 |
2012/06/05 | 312 | 330 | 311 | 326 | 11,766,000 |
2012/06/04 | 310 | 318 | 305 | 306 | 9,311,000 |
2012/06/01 | 344 | 349 | 317 | 319 | 24,440,000 |
2012/05/31 | 319 | 343 | 313 | 341 | 17,849,000 |
2012/05/30 | 312 | 327 | 307 | 325 | 13,217,000 |
2012/05/29 | 304 | 317 | 301 | 312 | 11,635,000 |
2012/05/28 | 302 | 313 | 295 | 306 | 16,327,000 |
2012/05/25 | 292 | 298 | 281 | 297 | 9,164,000 |
2012/05/24 | 277 | 289 | 274 | 287 | 6,857,000 |
2012/05/23 | 295 | 299 | 269 | 271 | 12,148,000 |
2012/05/22 | 272 | 293 | 269 | 288 | 7,100,000 |
2012/05/21 | 257 | 267 | 255 | 266 | 1,453,000 |
2012/05/18 | 257 | 263 | 253 | 257 | 1,206,000 |
2012/05/17 | 256 | 266 | 254 | 265 | 1,507,000 |
2012/05/16 | 247 | 263 | 246 | 251 | 1,520,000 |
2012/05/15 | 240 | 251 | 229 | 250 | 1,924,000 |
2012/05/14 | 258 | 262 | 242 | 242 | 1,322,000 |
2012/05/11 | 256 | 263 | 253 | 256 | 1,210,000 |
2012/05/10 | 252 | 266 | 250 | 257 | 2,249,000 |
2012/05/09 | 269 | 269 | 253 | 254 | 2,081,000 |
2012/05/08 | 276 | 282 | 261 | 272 | 3,183,000 |
2012/05/07 | 273 | 280 | 266 | 270 | 3,491,000 |
2012/05/02 | 284 | 285 | 264 | 269 | 3,265,000 |
2012/05/01 | 275 | 288 | 272 | 285 | 5,806,000 |
2012/04/27 | 270 | 273 | 264 | 268 | 2,653,000 |
2012/04/26 | 252 | 275 | 251 | 273 | 6,583,000 |
2012/04/25 | 244 | 252 | 240 | 250 | 1,589,000 |
2012/04/24 | 253 | 259 | 242 | 244 | 4,676,000 |
2012/04/23 | 240 | 267 | 239 | 259 | 8,446,000 |
2012/04/20 | 225 | 228 | 225 | 227 | 224,000 |
2012/04/19 | 227 | 228 | 225 | 225 | 119,000 |
2012/04/18 | 229 | 232 | 228 | 228 | 227,000 |
2012/04/17 | 230 | 232 | 224 | 227 | 214,000 |
2012/04/16 | 232 | 234 | 227 | 228 | 179,000 |
2012/04/13 | 225 | 233 | 224 | 229 | 295,000 |
2012/04/12 | 222 | 225 | 221 | 224 | 243,000 |
2012/04/11 | 218 | 220 | 216 | 218 | 269,000 |
2012/04/10 | 229 | 232 | 220 | 221 | 345,000 |
2012/04/09 | 222 | 226 | 222 | 226 | 156,000 |
2012/04/06 | 226 | 230 | 225 | 225 | 268,000 |
2012/04/05 | 226 | 231 | 220 | 229 | 469,000 |
2012/04/04 | 234 | 237 | 227 | 229 | 705,000 |
2012/04/03 | 243 | 243 | 237 | 237 | 377,000 |
2012/04/02 | 247 | 250 | 244 | 244 | 643,000 |
2012/03/30 | 249 | 249 | 242 | 245 | 629,000 |
2012/03/29 | 249 | 252 | 245 | 247 | 1,313,000 |
2012/03/28 | 245 | 250 | 243 | 250 | 1,652,000 |
2012/03/27 | 244 | 245 | 240 | 243 | 920,000 |
2012/03/26 | 234 | 245 | 233 | 242 | 1,304,000 |
2012/03/23 | 232 | 235 | 231 | 232 | 644,000 |
2012/03/22 | 238 | 241 | 236 | 236 | 444,000 |
2012/03/21 | 245 | 247 | 237 | 239 | 1,618,000 |
2012/03/19 | 235 | 240 | 234 | 239 | 713,000 |
2012/03/16 | 234 | 236 | 232 | 234 | 410,000 |
2012/03/15 | 236 | 237 | 231 | 234 | 838,000 |
2012/03/14 | 238 | 241 | 234 | 237 | 1,769,000 |
2012/03/13 | 228 | 237 | 227 | 232 | 2,638,000 |
2012/03/12 | 222 | 231 | 221 | 226 | 1,352,000 |
2012/03/09 | 225 | 225 | 221 | 222 | 611,000 |
2012/03/08 | 223 | 227 | 222 | 225 | 953,000 |
2012/03/07 | 215 | 227 | 215 | 224 | 2,405,000 |
2012/03/06 | 211 | 217 | 211 | 216 | 468,000 |
2012/03/05 | 210 | 213 | 209 | 210 | 222,000 |
2012/03/02 | 210 | 212 | 208 | 211 | 271,000 |
2012/03/01 | 215 | 218 | 206 | 206 | 941,000 |
2012/02/29 | 222 | 222 | 216 | 216 | 477,000 |
2012/02/28 | 214 | 223 | 213 | 221 | 947,000 |
2012/02/27 | 218 | 225 | 215 | 217 | 1,199,000 |
2012/02/24 | 220 | 221 | 215 | 217 | 651,000 |
2012/02/23 | 220 | 221 | 218 | 219 | 749,000 |
2012/02/22 | 217 | 223 | 215 | 222 | 1,999,000 |
2012/02/21 | 206 | 221 | 206 | 216 | 3,859,000 |
2012/02/20 | 206 | 208 | 204 | 204 | 672,000 |
2012/02/17 | 207 | 207 | 203 | 204 | 404,000 |
2012/02/16 | 205 | 208 | 203 | 203 | 722,000 |
2012/02/15 | 206 | 206 | 202 | 204 | 439,000 |
2012/02/14 | 201 | 205 | 201 | 203 | 262,000 |
2012/02/13 | 204 | 206 | 201 | 201 | 319,000 |
2012/02/10 | 207 | 207 | 203 | 203 | 433,000 |
2012/02/09 | 212 | 212 | 207 | 209 | 590,000 |
2012/02/08 | 204 | 214 | 204 | 209 | 1,894,000 |
2012/02/07 | 202 | 205 | 202 | 204 | 184,000 |
2012/02/06 | 203 | 205 | 202 | 205 | 136,000 |
2012/02/03 | 204 | 205 | 201 | 201 | 301,000 |
2012/02/02 | 204 | 207 | 203 | 205 | 389,000 |
2012/02/01 | 201 | 206 | 201 | 205 | 400,000 |
2012/01/31 | 206 | 206 | 202 | 202 | 412,000 |
2012/01/30 | 200 | 207 | 199 | 206 | 512,000 |
2012/01/27 | 202 | 204 | 200 | 200 | 461,000 |
2012/01/26 | 206 | 208 | 203 | 204 | 470,000 |
2012/01/25 | 204 | 208 | 202 | 204 | 605,000 |
2012/01/24 | 209 | 215 | 206 | 207 | 1,281,000 |
2012/01/23 | 193 | 213 | 191 | 206 | 1,994,000 |
2012/01/20 | 200 | 201 | 191 | 194 | 878,000 |
2012/01/19 | 202 | 204 | 200 | 201 | 381,000 |
2012/01/18 | 208 | 213 | 201 | 201 | 1,502,000 |
2012/01/17 | 210 | 210 | 206 | 209 | 772,000 |
2012/01/16 | 208 | 210 | 198 | 208 | 1,148,000 |
2012/01/13 | 202 | 208 | 200 | 206 | 934,000 |
2012/01/12 | 195 | 215 | 195 | 201 | 4,512,000 |
2012/01/11 | 200 | 200 | 193 | 195 | 498,000 |
2012/01/10 | 198 | 201 | 195 | 200 | 571,000 |
2012/01/06 | 197 | 202 | 194 | 196 | 1,044,000 |
2012/01/05 | 191 | 201 | 190 | 201 | 1,501,000 |
2012/01/04 | 191 | 193 | 188 | 191 | 314,000 |