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 |
|---|---|---|---|---|---|
| 2013/12/30 | 256 | 259 | 256 | 258 | 417,000 |
| 2013/12/27 | 254 | 255 | 251 | 255 | 403,000 |
| 2013/12/26 | 249 | 253 | 249 | 252 | 306,000 |
| 2013/12/25 | 244 | 247 | 244 | 246 | 363,000 |
| 2013/12/24 | 244 | 245 | 242 | 244 | 297,000 |
| 2013/12/20 | 243 | 244 | 242 | 242 | 307,000 |
| 2013/12/19 | 247 | 247 | 243 | 243 | 406,000 |
| 2013/12/18 | 245 | 248 | 245 | 246 | 275,000 |
| 2013/12/17 | 249 | 250 | 243 | 245 | 546,000 |
| 2013/12/16 | 252 | 253 | 249 | 249 | 451,000 |
| 2013/12/13 | 252 | 253 | 251 | 251 | 409,000 |
| 2013/12/12 | 255 | 255 | 252 | 252 | 410,000 |
| 2013/12/11 | 255 | 259 | 253 | 258 | 451,000 |
| 2013/12/10 | 257 | 258 | 252 | 253 | 483,000 |
| 2013/12/09 | 258 | 258 | 255 | 257 | 245,000 |
| 2013/12/06 | 255 | 260 | 254 | 255 | 389,000 |
| 2013/12/05 | 258 | 259 | 255 | 255 | 345,000 |
| 2013/12/04 | 259 | 260 | 257 | 257 | 424,000 |
| 2013/12/03 | 263 | 263 | 260 | 260 | 343,000 |
| 2013/12/02 | 263 | 264 | 262 | 262 | 198,000 |
| 2013/11/29 | 264 | 265 | 262 | 262 | 329,000 |
| 2013/11/28 | 268 | 268 | 261 | 264 | 360,000 |
| 2013/11/27 | 267 | 269 | 264 | 265 | 256,000 |
| 2013/11/26 | 263 | 267 | 263 | 267 | 284,000 |
| 2013/11/25 | 264 | 264 | 262 | 262 | 397,000 |
| 2013/11/22 | 268 | 269 | 261 | 261 | 707,000 |
| 2013/11/21 | 269 | 270 | 266 | 268 | 379,000 |
| 2013/11/20 | 274 | 274 | 270 | 270 | 259,000 |
| 2013/11/19 | 273 | 274 | 273 | 273 | 138,000 |
| 2013/11/18 | 275 | 277 | 272 | 273 | 511,000 |
| 2013/11/15 | 275 | 279 | 273 | 277 | 567,000 |
| 2013/11/14 | 282 | 285 | 274 | 276 | 838,000 |
| 2013/11/13 | 273 | 281 | 272 | 281 | 289,000 |
| 2013/11/12 | 270 | 274 | 269 | 274 | 177,000 |
| 2013/11/11 | 272 | 274 | 267 | 269 | 262,000 |
| 2013/11/08 | 271 | 274 | 270 | 272 | 146,000 |
| 2013/11/07 | 274 | 275 | 273 | 273 | 99,000 |
| 2013/11/06 | 273 | 276 | 271 | 274 | 180,000 |
| 2013/11/05 | 277 | 277 | 270 | 275 | 274,000 |
| 2013/11/01 | 278 | 279 | 275 | 276 | 175,000 |
| 2013/10/31 | 278 | 278 | 277 | 277 | 108,000 |
| 2013/10/30 | 279 | 280 | 276 | 278 | 313,000 |
| 2013/10/29 | 278 | 279 | 276 | 278 | 109,000 |
| 2013/10/28 | 275 | 278 | 275 | 278 | 143,000 |
| 2013/10/25 | 282 | 282 | 275 | 275 | 318,000 |
| 2013/10/24 | 279 | 283 | 276 | 282 | 249,000 |
| 2013/10/23 | 282 | 282 | 278 | 280 | 165,000 |
| 2013/10/22 | 285 | 285 | 282 | 284 | 142,000 |
| 2013/10/21 | 280 | 285 | 278 | 284 | 159,000 |
| 2013/10/18 | 282 | 282 | 278 | 278 | 114,000 |
| 2013/10/17 | 283 | 284 | 280 | 282 | 152,000 |
| 2013/10/16 | 282 | 283 | 280 | 280 | 56,000 |
| 2013/10/15 | 286 | 287 | 279 | 283 | 134,000 |
| 2013/10/11 | 286 | 287 | 284 | 285 | 129,000 |
| 2013/10/10 | 282 | 289 | 281 | 285 | 266,000 |
| 2013/10/09 | 277 | 282 | 277 | 282 | 142,000 |
| 2013/10/08 | 276 | 280 | 275 | 279 | 178,000 |
| 2013/10/07 | 277 | 280 | 275 | 276 | 438,000 |
| 2013/10/04 | 278 | 279 | 276 | 276 | 167,000 |
| 2013/10/03 | 278 | 282 | 277 | 281 | 166,000 |
| 2013/10/02 | 283 | 285 | 275 | 278 | 382,000 |
| 2013/10/01 | 284 | 287 | 283 | 283 | 139,000 |
| 2013/09/30 | 281 | 285 | 279 | 284 | 182,000 |
| 2013/09/27 | 287 | 287 | 282 | 285 | 161,000 |
| 2013/09/26 | 281 | 287 | 275 | 286 | 241,000 |
| 2013/09/25 | 287 | 287 | 278 | 279 | 385,000 |
| 2013/09/24 | 283 | 287 | 282 | 286 | 265,000 |
| 2013/09/20 | 292 | 292 | 287 | 291 | 289,000 |
| 2013/09/19 | 288 | 291 | 286 | 291 | 343,000 |
| 2013/09/18 | 285 | 292 | 283 | 288 | 1,023,000 |
| 2013/09/17 | 282 | 284 | 277 | 282 | 275,000 |
| 2013/09/13 | 279 | 282 | 278 | 282 | 170,000 |
| 2013/09/12 | 281 | 283 | 278 | 282 | 158,000 |
| 2013/09/11 | 281 | 282 | 277 | 281 | 300,000 |
| 2013/09/10 | 270 | 278 | 269 | 277 | 292,000 |
| 2013/09/09 | 271 | 274 | 267 | 269 | 337,000 |
| 2013/09/06 | 267 | 267 | 262 | 266 | 164,000 |
| 2013/09/05 | 272 | 272 | 265 | 267 | 135,000 |
| 2013/09/04 | 268 | 272 | 262 | 269 | 228,000 |
| 2013/09/03 | 265 | 275 | 265 | 272 | 286,000 |
| 2013/09/02 | 263 | 266 | 258 | 263 | 140,000 |
| 2013/08/30 | 268 | 272 | 261 | 262 | 319,000 |
| 2013/08/29 | 272 | 273 | 266 | 268 | 148,000 |
| 2013/08/28 | 272 | 274 | 268 | 272 | 233,000 |
| 2013/08/27 | 271 | 281 | 271 | 276 | 203,000 |
| 2013/08/26 | 274 | 283 | 274 | 278 | 123,000 |
| 2013/08/23 | 276 | 278 | 271 | 273 | 253,000 |
| 2013/08/22 | 276 | 276 | 272 | 272 | 118,000 |
| 2013/08/21 | 278 | 278 | 273 | 277 | 206,000 |
| 2013/08/20 | 279 | 282 | 278 | 279 | 112,000 |
| 2013/08/19 | 281 | 283 | 279 | 282 | 100,000 |
| 2013/08/16 | 283 | 283 | 280 | 281 | 136,000 |
| 2013/08/15 | 283 | 284 | 281 | 283 | 296,000 |
| 2013/08/14 | 285 | 287 | 282 | 284 | 379,000 |
| 2013/08/13 | 282 | 287 | 281 | 285 | 251,000 |
| 2013/08/12 | 285 | 285 | 280 | 282 | 373,000 |
| 2013/08/09 | 288 | 292 | 286 | 286 | 333,000 |
| 2013/08/08 | 287 | 310 | 285 | 291 | 866,000 |
| 2013/08/07 | 292 | 292 | 288 | 290 | 277,000 |
| 2013/08/06 | 294 | 296 | 290 | 294 | 199,000 |
| 2013/08/05 | 298 | 298 | 291 | 292 | 188,000 |
| 2013/08/02 | 288 | 292 | 287 | 290 | 187,000 |
| 2013/08/01 | 279 | 287 | 275 | 285 | 221,000 |
| 2013/07/31 | 279 | 281 | 273 | 277 | 188,000 |
| 2013/07/30 | 272 | 283 | 272 | 279 | 191,000 |
| 2013/07/29 | 289 | 289 | 272 | 275 | 414,000 |
| 2013/07/26 | 294 | 298 | 293 | 294 | 140,000 |
| 2013/07/25 | 302 | 305 | 298 | 298 | 188,000 |
| 2013/07/24 | 299 | 302 | 297 | 302 | 121,000 |
| 2013/07/23 | 292 | 303 | 291 | 300 | 342,000 |
| 2013/07/22 | 301 | 302 | 291 | 293 | 373,000 |
| 2013/07/19 | 305 | 311 | 298 | 300 | 444,000 |
| 2013/07/18 | 305 | 310 | 303 | 307 | 391,000 |
| 2013/07/17 | 308 | 308 | 302 | 304 | 282,000 |
| 2013/07/16 | 307 | 310 | 306 | 306 | 186,000 |
| 2013/07/12 | 307 | 310 | 305 | 306 | 259,000 |
| 2013/07/11 | 311 | 314 | 307 | 309 | 240,000 |
| 2013/07/10 | 308 | 317 | 307 | 310 | 415,000 |
| 2013/07/09 | 308 | 313 | 304 | 308 | 418,000 |
| 2013/07/08 | 322 | 322 | 300 | 305 | 1,023,000 |
| 2013/07/05 | 314 | 321 | 314 | 317 | 780,000 |
| 2013/07/04 | 312 | 317 | 309 | 313 | 1,186,000 |
| 2013/07/03 | 303 | 322 | 299 | 322 | 2,716,000 |
| 2013/07/02 | 305 | 305 | 297 | 304 | 909,000 |
| 2013/07/01 | 295 | 301 | 291 | 301 | 762,000 |
| 2013/06/28 | 294 | 301 | 293 | 295 | 327,000 |
| 2013/06/27 | 290 | 293 | 283 | 293 | 318,000 |
| 2013/06/26 | 295 | 295 | 284 | 284 | 519,000 |
| 2013/06/25 | 299 | 303 | 286 | 290 | 731,000 |
| 2013/06/24 | 293 | 302 | 287 | 295 | 673,000 |
| 2013/06/21 | 283 | 295 | 283 | 293 | 312,000 |
| 2013/06/20 | 289 | 299 | 285 | 293 | 319,000 |
| 2013/06/19 | 296 | 297 | 284 | 291 | 361,000 |
| 2013/06/18 | 305 | 309 | 290 | 292 | 927,000 |
| 2013/06/17 | 289 | 304 | 287 | 301 | 737,000 |
| 2013/06/14 | 292 | 295 | 286 | 287 | 580,000 |
| 2013/06/13 | 286 | 290 | 275 | 286 | 700,000 |
| 2013/06/12 | 276 | 295 | 273 | 292 | 890,000 |
| 2013/06/11 | 279 | 287 | 277 | 283 | 858,000 |
| 2013/06/10 | 274 | 279 | 270 | 279 | 677,000 |
| 2013/06/07 | 259 | 269 | 255 | 265 | 797,000 |
| 2013/06/06 | 276 | 282 | 263 | 265 | 729,000 |
| 2013/06/05 | 283 | 300 | 280 | 281 | 1,517,000 |
| 2013/06/04 | 282 | 286 | 272 | 281 | 817,000 |
| 2013/06/03 | 285 | 293 | 279 | 283 | 903,000 |
| 2013/05/31 | 290 | 296 | 282 | 287 | 697,000 |
| 2013/05/30 | 301 | 305 | 286 | 288 | 900,000 |
| 2013/05/29 | 298 | 310 | 294 | 305 | 1,325,000 |
| 2013/05/28 | 293 | 302 | 288 | 295 | 855,000 |
| 2013/05/27 | 300 | 302 | 293 | 293 | 1,018,000 |
| 2013/05/24 | 312 | 323 | 297 | 308 | 2,202,000 |
| 2013/05/23 | 336 | 338 | 306 | 306 | 4,428,000 |
| 2013/05/22 | 363 | 368 | 332 | 334 | 9,477,000 |
| 2013/05/21 | 370 | 395 | 360 | 395 | 15,411,000 |
| 2013/05/20 | 301 | 323 | 297 | 315 | 4,122,000 |
| 2013/05/17 | 291 | 301 | 287 | 296 | 773,000 |
| 2013/05/16 | 299 | 304 | 281 | 288 | 963,000 |
| 2013/05/15 | 302 | 320 | 291 | 296 | 4,441,000 |
| 2013/05/14 | 290 | 295 | 286 | 294 | 784,000 |
| 2013/05/13 | 295 | 299 | 292 | 294 | 526,000 |
| 2013/05/10 | 290 | 294 | 287 | 291 | 1,116,000 |
| 2013/05/09 | 309 | 316 | 277 | 286 | 2,463,000 |
| 2013/05/08 | 302 | 308 | 301 | 305 | 835,000 |
| 2013/05/07 | 299 | 306 | 295 | 301 | 1,300,000 |
| 2013/05/02 | 298 | 298 | 291 | 294 | 286,000 |
| 2013/05/01 | 293 | 301 | 291 | 295 | 516,000 |
| 2013/04/30 | 293 | 297 | 290 | 295 | 494,000 |
| 2013/04/26 | 294 | 295 | 288 | 289 | 289,000 |
| 2013/04/25 | 296 | 297 | 291 | 293 | 434,000 |
| 2013/04/24 | 292 | 295 | 288 | 294 | 449,000 |
| 2013/04/23 | 290 | 290 | 286 | 287 | 247,000 |
| 2013/04/22 | 281 | 290 | 281 | 290 | 669,000 |
| 2013/04/19 | 275 | 282 | 275 | 279 | 480,000 |
| 2013/04/18 | 275 | 285 | 274 | 275 | 393,000 |
| 2013/04/17 | 273 | 278 | 273 | 276 | 156,000 |
| 2013/04/16 | 271 | 274 | 270 | 271 | 326,000 |
| 2013/04/15 | 281 | 282 | 274 | 277 | 297,000 |
| 2013/04/12 | 288 | 288 | 281 | 283 | 310,000 |
| 2013/04/11 | 291 | 293 | 285 | 288 | 759,000 |
| 2013/04/10 | 280 | 285 | 279 | 283 | 546,000 |
| 2013/04/09 | 286 | 286 | 279 | 279 | 391,000 |
| 2013/04/08 | 282 | 284 | 278 | 283 | 466,000 |
| 2013/04/05 | 279 | 282 | 271 | 274 | 494,000 |
| 2013/04/04 | 268 | 278 | 267 | 276 | 239,000 |
| 2013/04/03 | 269 | 272 | 268 | 270 | 227,000 |
| 2013/04/02 | 256 | 270 | 254 | 265 | 564,000 |
| 2013/04/01 | 275 | 275 | 265 | 265 | 620,000 |
| 2013/03/29 | 285 | 285 | 277 | 279 | 244,000 |
| 2013/03/28 | 290 | 290 | 282 | 284 | 179,000 |
| 2013/03/27 | 286 | 288 | 282 | 288 | 282,000 |
| 2013/03/26 | 281 | 282 | 279 | 279 | 285,000 |
| 2013/03/25 | 287 | 287 | 279 | 282 | 357,000 |
| 2013/03/22 | 289 | 290 | 284 | 285 | 398,000 |
| 2013/03/21 | 290 | 292 | 286 | 291 | 434,000 |
| 2013/03/19 | 293 | 294 | 286 | 287 | 407,000 |
| 2013/03/18 | 292 | 296 | 289 | 290 | 323,000 |
| 2013/03/15 | 291 | 297 | 291 | 292 | 570,000 |
| 2013/03/14 | 303 | 304 | 293 | 294 | 1,311,000 |
| 2013/03/13 | 281 | 306 | 280 | 299 | 4,771,000 |
| 2013/03/12 | 278 | 281 | 275 | 279 | 850,000 |
| 2013/03/11 | 277 | 282 | 276 | 278 | 761,000 |
| 2013/03/08 | 275 | 277 | 273 | 274 | 523,000 |
| 2013/03/07 | 278 | 280 | 272 | 272 | 481,000 |
| 2013/03/06 | 271 | 278 | 271 | 276 | 704,000 |
| 2013/03/05 | 277 | 277 | 268 | 270 | 770,000 |
| 2013/03/04 | 277 | 278 | 273 | 273 | 380,000 |
| 2013/03/01 | 272 | 275 | 270 | 272 | 345,000 |
| 2013/02/28 | 269 | 282 | 269 | 273 | 865,000 |
| 2013/02/27 | 272 | 274 | 268 | 268 | 392,000 |
| 2013/02/26 | 272 | 275 | 268 | 272 | 492,000 |
| 2013/02/25 | 280 | 281 | 274 | 276 | 370,000 |
| 2013/02/22 | 279 | 281 | 273 | 278 | 669,000 |
| 2013/02/21 | 277 | 287 | 276 | 283 | 1,912,000 |
| 2013/02/20 | 267 | 283 | 267 | 278 | 2,484,000 |
| 2013/02/19 | 264 | 269 | 263 | 266 | 591,000 |
| 2013/02/18 | 270 | 271 | 262 | 266 | 867,000 |
| 2013/02/15 | 280 | 280 | 260 | 269 | 1,266,000 |
| 2013/02/14 | 286 | 302 | 285 | 288 | 814,000 |
| 2013/02/13 | 299 | 300 | 290 | 293 | 364,000 |
| 2013/02/12 | 300 | 304 | 298 | 301 | 730,000 |
| 2013/02/08 | 296 | 299 | 294 | 296 | 854,000 |
| 2013/02/07 | 297 | 301 | 286 | 294 | 1,782,000 |
| 2013/02/06 | 283 | 286 | 281 | 284 | 378,000 |
| 2013/02/05 | 283 | 288 | 280 | 280 | 332,000 |
| 2013/02/04 | 294 | 295 | 285 | 287 | 529,000 |
| 2013/02/01 | 294 | 295 | 287 | 288 | 461,000 |
| 2013/01/31 | 288 | 293 | 286 | 292 | 526,000 |
| 2013/01/30 | 282 | 290 | 281 | 290 | 630,000 |
| 2013/01/29 | 281 | 286 | 276 | 277 | 650,000 |
| 2013/01/28 | 288 | 289 | 278 | 280 | 676,000 |
| 2013/01/25 | 293 | 294 | 286 | 288 | 427,000 |
| 2013/01/24 | 285 | 292 | 285 | 289 | 685,000 |
| 2013/01/23 | 288 | 295 | 285 | 285 | 1,041,000 |
| 2013/01/22 | 302 | 306 | 293 | 295 | 2,245,000 |
| 2013/01/21 | 313 | 319 | 309 | 313 | 1,686,000 |
| 2013/01/18 | 306 | 314 | 303 | 311 | 1,698,000 |
| 2013/01/17 | 310 | 317 | 301 | 305 | 2,841,000 |
| 2013/01/16 | 308 | 329 | 299 | 316 | 12,072,000 |
| 2013/01/15 | 307 | 307 | 297 | 297 | 1,018,000 |
| 2013/01/11 | 303 | 307 | 297 | 302 | 982,000 |
| 2013/01/10 | 318 | 319 | 304 | 306 | 2,359,000 |
| 2013/01/09 | 286 | 304 | 283 | 301 | 2,626,000 |
| 2013/01/08 | 292 | 293 | 283 | 285 | 1,621,000 |
| 2013/01/07 | 282 | 294 | 278 | 287 | 2,279,000 |
| 2013/01/04 | 273 | 280 | 270 | 279 | 827,000 |