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 |
|---|---|---|---|---|---|
| 2015/12/30 | 222 | 225 | 222 | 222 | 52,000 |
| 2015/12/29 | 216 | 220 | 215 | 219 | 54,000 |
| 2015/12/28 | 210 | 222 | 210 | 218 | 106,000 |
| 2015/12/25 | 209 | 224 | 209 | 210 | 427,000 |
| 2015/12/24 | 224 | 225 | 215 | 217 | 200,000 |
| 2015/12/22 | 224 | 225 | 221 | 223 | 326,000 |
| 2015/12/21 | 229 | 229 | 227 | 227 | 223,000 |
| 2015/12/18 | 232 | 235 | 231 | 232 | 101,000 |
| 2015/12/17 | 239 | 239 | 236 | 236 | 35,000 |
| 2015/12/16 | 235 | 237 | 234 | 237 | 40,000 |
| 2015/12/15 | 237 | 237 | 232 | 232 | 68,000 |
| 2015/12/14 | 238 | 239 | 234 | 234 | 151,000 |
| 2015/12/11 | 241 | 241 | 240 | 240 | 70,000 |
| 2015/12/10 | 242 | 242 | 239 | 239 | 75,000 |
| 2015/12/09 | 242 | 242 | 240 | 241 | 28,000 |
| 2015/12/08 | 243 | 243 | 240 | 241 | 84,000 |
| 2015/12/07 | 243 | 243 | 240 | 241 | 91,000 |
| 2015/12/04 | 241 | 243 | 240 | 242 | 109,000 |
| 2015/12/03 | 244 | 245 | 241 | 241 | 68,000 |
| 2015/12/02 | 245 | 245 | 244 | 244 | 58,000 |
| 2015/12/01 | 244 | 246 | 242 | 245 | 140,000 |
| 2015/11/30 | 245 | 246 | 245 | 245 | 39,000 |
| 2015/11/27 | 244 | 247 | 244 | 245 | 135,000 |
| 2015/11/26 | 244 | 246 | 243 | 243 | 166,000 |
| 2015/11/25 | 248 | 248 | 244 | 244 | 52,000 |
| 2015/11/24 | 246 | 249 | 245 | 247 | 105,000 |
| 2015/11/20 | 245 | 246 | 245 | 246 | 100,000 |
| 2015/11/19 | 245 | 246 | 244 | 246 | 66,000 |
| 2015/11/18 | 245 | 248 | 245 | 245 | 88,000 |
| 2015/11/17 | 249 | 249 | 245 | 246 | 53,000 |
| 2015/11/16 | 249 | 249 | 244 | 244 | 49,000 |
| 2015/11/13 | 240 | 251 | 239 | 251 | 124,000 |
| 2015/11/12 | 259 | 265 | 243 | 246 | 142,000 |
| 2015/11/11 | 258 | 260 | 257 | 259 | 63,000 |
| 2015/11/10 | 257 | 260 | 257 | 259 | 33,000 |
| 2015/11/09 | 261 | 261 | 259 | 260 | 49,000 |
| 2015/11/06 | 262 | 262 | 259 | 261 | 35,000 |
| 2015/11/05 | 260 | 263 | 259 | 261 | 31,000 |
| 2015/11/04 | 256 | 259 | 256 | 257 | 29,000 |
| 2015/11/02 | 259 | 259 | 256 | 256 | 74,000 |
| 2015/10/30 | 263 | 264 | 258 | 262 | 61,000 |
| 2015/10/29 | 261 | 266 | 261 | 263 | 69,000 |
| 2015/10/28 | 260 | 261 | 259 | 261 | 30,000 |
| 2015/10/27 | 262 | 262 | 257 | 260 | 21,000 |
| 2015/10/26 | 263 | 266 | 262 | 263 | 83,000 |
| 2015/10/23 | 263 | 263 | 262 | 262 | 73,000 |
| 2015/10/22 | 262 | 262 | 256 | 259 | 47,000 |
| 2015/10/21 | 258 | 262 | 258 | 262 | 24,000 |
| 2015/10/20 | 260 | 260 | 257 | 257 | 21,000 |
| 2015/10/19 | 261 | 265 | 258 | 258 | 40,000 |
| 2015/10/16 | 264 | 265 | 262 | 264 | 47,000 |
| 2015/10/15 | 260 | 264 | 260 | 264 | 42,000 |
| 2015/10/14 | 261 | 262 | 259 | 259 | 28,000 |
| 2015/10/13 | 264 | 264 | 261 | 263 | 14,000 |
| 2015/10/09 | 259 | 263 | 259 | 263 | 47,000 |
| 2015/10/08 | 261 | 261 | 261 | 261 | 16,000 |
| 2015/10/07 | 258 | 261 | 258 | 261 | 72,000 |
| 2015/10/06 | 259 | 260 | 258 | 258 | 22,000 |
| 2015/10/05 | 259 | 260 | 257 | 257 | 30,000 |
| 2015/10/02 | 256 | 256 | 254 | 256 | 16,000 |
| 2015/10/01 | 254 | 258 | 252 | 256 | 29,000 |
| 2015/09/30 | 250 | 253 | 248 | 252 | 26,000 |
| 2015/09/29 | 252 | 254 | 248 | 250 | 41,000 |
| 2015/09/28 | 254 | 259 | 253 | 255 | 24,000 |
| 2015/09/25 | 251 | 254 | 249 | 254 | 130,000 |
| 2015/09/24 | 252 | 256 | 250 | 251 | 104,000 |
| 2015/09/18 | 257 | 257 | 254 | 255 | 17,000 |
| 2015/09/17 | 259 | 260 | 256 | 257 | 37,000 |
| 2015/09/16 | 257 | 257 | 256 | 257 | 55,000 |
| 2015/09/15 | 257 | 260 | 256 | 256 | 72,000 |
| 2015/09/14 | 255 | 261 | 255 | 256 | 48,000 |
| 2015/09/11 | 251 | 257 | 251 | 255 | 83,000 |
| 2015/09/10 | 252 | 255 | 251 | 254 | 70,000 |
| 2015/09/09 | 252 | 260 | 252 | 260 | 34,000 |
| 2015/09/08 | 252 | 258 | 247 | 247 | 36,000 |
| 2015/09/07 | 253 | 258 | 247 | 252 | 53,000 |
| 2015/09/04 | 258 | 258 | 249 | 252 | 65,000 |
| 2015/09/03 | 259 | 261 | 257 | 257 | 47,000 |
| 2015/09/02 | 250 | 263 | 250 | 257 | 74,000 |
| 2015/09/01 | 267 | 267 | 259 | 260 | 59,000 |
| 2015/08/31 | 264 | 268 | 263 | 267 | 36,000 |
| 2015/08/28 | 260 | 264 | 258 | 264 | 59,000 |
| 2015/08/27 | 257 | 263 | 256 | 257 | 101,000 |
| 2015/08/26 | 251 | 259 | 247 | 257 | 115,000 |
| 2015/08/25 | 240 | 263 | 237 | 250 | 315,000 |
| 2015/08/24 | 264 | 265 | 253 | 254 | 114,000 |
| 2015/08/21 | 274 | 276 | 269 | 270 | 125,000 |
| 2015/08/20 | 285 | 285 | 281 | 282 | 61,000 |
| 2015/08/19 | 288 | 289 | 284 | 286 | 57,000 |
| 2015/08/18 | 287 | 290 | 286 | 288 | 113,000 |
| 2015/08/17 | 290 | 290 | 279 | 286 | 207,000 |
| 2015/08/14 | 283 | 285 | 280 | 283 | 152,000 |
| 2015/08/13 | 285 | 295 | 280 | 285 | 633,000 |
| 2015/08/12 | 285 | 286 | 282 | 284 | 85,000 |
| 2015/08/11 | 285 | 287 | 284 | 286 | 87,000 |
| 2015/08/10 | 281 | 286 | 280 | 286 | 73,000 |
| 2015/08/07 | 282 | 283 | 279 | 283 | 102,000 |
| 2015/08/06 | 281 | 282 | 280 | 282 | 77,000 |
| 2015/08/05 | 282 | 282 | 281 | 282 | 64,000 |
| 2015/08/04 | 282 | 282 | 280 | 282 | 9,000 |
| 2015/08/03 | 283 | 283 | 279 | 283 | 65,000 |
| 2015/07/31 | 283 | 283 | 282 | 283 | 32,000 |
| 2015/07/30 | 280 | 283 | 280 | 283 | 66,000 |
| 2015/07/29 | 284 | 284 | 280 | 281 | 25,000 |
| 2015/07/28 | 279 | 283 | 273 | 282 | 55,000 |
| 2015/07/27 | 283 | 283 | 280 | 280 | 52,000 |
| 2015/07/24 | 283 | 283 | 281 | 283 | 53,000 |
| 2015/07/23 | 281 | 283 | 281 | 283 | 58,000 |
| 2015/07/22 | 283 | 283 | 279 | 279 | 30,000 |
| 2015/07/21 | 284 | 285 | 280 | 283 | 39,000 |
| 2015/07/17 | 282 | 285 | 281 | 285 | 213,000 |
| 2015/07/16 | 283 | 283 | 281 | 282 | 95,000 |
| 2015/07/15 | 282 | 282 | 277 | 282 | 142,000 |
| 2015/07/14 | 275 | 280 | 275 | 280 | 170,000 |
| 2015/07/13 | 268 | 274 | 268 | 273 | 63,000 |
| 2015/07/10 | 267 | 268 | 264 | 268 | 94,000 |
| 2015/07/09 | 261 | 268 | 253 | 267 | 184,000 |
| 2015/07/08 | 271 | 272 | 266 | 268 | 140,000 |
| 2015/07/07 | 275 | 275 | 273 | 273 | 43,000 |
| 2015/07/06 | 276 | 276 | 272 | 273 | 55,000 |
| 2015/07/03 | 276 | 276 | 275 | 276 | 40,000 |
| 2015/07/02 | 275 | 279 | 275 | 278 | 55,000 |
| 2015/07/01 | 273 | 276 | 272 | 274 | 52,000 |
| 2015/06/30 | 272 | 273 | 271 | 272 | 69,000 |
| 2015/06/29 | 272 | 276 | 271 | 273 | 82,000 |
| 2015/06/26 | 280 | 280 | 275 | 279 | 104,000 |
| 2015/06/25 | 280 | 280 | 276 | 279 | 95,000 |
| 2015/06/24 | 281 | 283 | 279 | 280 | 131,000 |
| 2015/06/23 | 273 | 286 | 271 | 279 | 660,000 |
| 2015/06/22 | 273 | 274 | 271 | 272 | 76,000 |
| 2015/06/19 | 274 | 275 | 265 | 270 | 95,000 |
| 2015/06/18 | 276 | 277 | 272 | 272 | 70,000 |
| 2015/06/17 | 280 | 280 | 277 | 277 | 28,000 |
| 2015/06/16 | 283 | 283 | 278 | 278 | 79,000 |
| 2015/06/15 | 282 | 283 | 281 | 283 | 48,000 |
| 2015/06/12 | 280 | 283 | 278 | 282 | 214,000 |
| 2015/06/11 | 277 | 281 | 277 | 279 | 58,000 |
| 2015/06/10 | 283 | 283 | 280 | 280 | 80,000 |
| 2015/06/09 | 280 | 280 | 277 | 278 | 110,000 |
| 2015/06/08 | 282 | 285 | 281 | 281 | 55,000 |
| 2015/06/05 | 284 | 284 | 279 | 283 | 72,000 |
| 2015/06/04 | 284 | 285 | 283 | 284 | 85,000 |
| 2015/06/03 | 282 | 284 | 281 | 284 | 75,000 |
| 2015/06/02 | 281 | 282 | 278 | 282 | 119,000 |
| 2015/06/01 | 280 | 280 | 278 | 280 | 103,000 |
| 2015/05/29 | 275 | 280 | 274 | 280 | 121,000 |
| 2015/05/28 | 273 | 276 | 272 | 273 | 99,000 |
| 2015/05/27 | 273 | 273 | 270 | 272 | 194,000 |
| 2015/05/26 | 277 | 278 | 275 | 275 | 76,000 |
| 2015/05/25 | 276 | 279 | 276 | 277 | 111,000 |
| 2015/05/22 | 274 | 275 | 273 | 275 | 53,000 |
| 2015/05/21 | 277 | 277 | 272 | 274 | 63,000 |
| 2015/05/20 | 278 | 278 | 274 | 277 | 73,000 |
| 2015/05/19 | 275 | 277 | 274 | 276 | 91,000 |
| 2015/05/18 | 277 | 277 | 273 | 275 | 70,000 |
| 2015/05/15 | 277 | 281 | 274 | 274 | 343,000 |
| 2015/05/14 | 273 | 277 | 268 | 275 | 437,000 |
| 2015/05/13 | 270 | 272 | 270 | 271 | 122,000 |
| 2015/05/12 | 271 | 273 | 269 | 273 | 59,000 |
| 2015/05/11 | 267 | 272 | 267 | 271 | 67,000 |
| 2015/05/08 | 265 | 271 | 265 | 270 | 149,000 |
| 2015/05/07 | 270 | 270 | 267 | 268 | 40,000 |
| 2015/05/01 | 265 | 269 | 262 | 268 | 157,000 |
| 2015/04/30 | 265 | 266 | 261 | 263 | 128,000 |
| 2015/04/28 | 271 | 271 | 263 | 265 | 141,000 |
| 2015/04/27 | 271 | 271 | 268 | 269 | 49,000 |
| 2015/04/24 | 271 | 271 | 267 | 270 | 52,000 |
| 2015/04/23 | 266 | 272 | 266 | 268 | 87,000 |
| 2015/04/22 | 269 | 269 | 266 | 267 | 33,000 |
| 2015/04/21 | 266 | 267 | 265 | 265 | 41,000 |
| 2015/04/20 | 266 | 267 | 265 | 265 | 65,000 |
| 2015/04/17 | 272 | 272 | 265 | 266 | 212,000 |
| 2015/04/16 | 268 | 272 | 268 | 272 | 145,000 |
| 2015/04/15 | 266 | 267 | 265 | 267 | 38,000 |
| 2015/04/14 | 264 | 265 | 263 | 265 | 52,000 |
| 2015/04/13 | 265 | 265 | 264 | 264 | 33,000 |
| 2015/04/10 | 267 | 268 | 264 | 266 | 149,000 |
| 2015/04/09 | 263 | 268 | 263 | 266 | 91,000 |
| 2015/04/08 | 265 | 267 | 263 | 263 | 78,000 |
| 2015/04/07 | 261 | 265 | 261 | 263 | 104,000 |
| 2015/04/06 | 266 | 266 | 263 | 263 | 34,000 |
| 2015/04/03 | 267 | 268 | 265 | 266 | 41,000 |
| 2015/04/02 | 265 | 269 | 264 | 267 | 72,000 |
| 2015/04/01 | 264 | 268 | 264 | 265 | 89,000 |
| 2015/03/31 | 265 | 271 | 265 | 266 | 84,000 |
| 2015/03/30 | 264 | 267 | 261 | 265 | 94,000 |
| 2015/03/27 | 273 | 274 | 264 | 265 | 168,000 |
| 2015/03/26 | 278 | 278 | 275 | 276 | 109,000 |
| 2015/03/25 | 288 | 288 | 283 | 284 | 107,000 |
| 2015/03/24 | 286 | 288 | 284 | 288 | 191,000 |
| 2015/03/23 | 282 | 289 | 280 | 287 | 206,000 |
| 2015/03/20 | 274 | 283 | 274 | 283 | 325,000 |
| 2015/03/19 | 277 | 278 | 274 | 275 | 178,000 |
| 2015/03/18 | 279 | 280 | 277 | 278 | 148,000 |
| 2015/03/17 | 273 | 283 | 273 | 278 | 376,000 |
| 2015/03/16 | 270 | 275 | 270 | 273 | 323,000 |
| 2015/03/13 | 270 | 272 | 268 | 271 | 308,000 |
| 2015/03/12 | 264 | 269 | 264 | 268 | 278,000 |
| 2015/03/11 | 261 | 265 | 260 | 264 | 206,000 |
| 2015/03/10 | 260 | 262 | 259 | 261 | 136,000 |
| 2015/03/09 | 259 | 262 | 259 | 261 | 43,000 |
| 2015/03/06 | 260 | 263 | 260 | 261 | 138,000 |
| 2015/03/05 | 258 | 261 | 258 | 259 | 101,000 |
| 2015/03/04 | 259 | 260 | 258 | 260 | 82,000 |
| 2015/03/03 | 261 | 262 | 257 | 261 | 131,000 |
| 2015/03/02 | 261 | 264 | 261 | 261 | 239,000 |
| 2015/02/27 | 260 | 262 | 260 | 262 | 154,000 |
| 2015/02/26 | 258 | 260 | 258 | 260 | 127,000 |
| 2015/02/25 | 261 | 261 | 257 | 260 | 86,000 |
| 2015/02/24 | 260 | 261 | 258 | 261 | 92,000 |
| 2015/02/23 | 263 | 263 | 259 | 260 | 253,000 |
| 2015/02/20 | 257 | 261 | 256 | 259 | 283,000 |
| 2015/02/19 | 256 | 257 | 252 | 257 | 257,000 |
| 2015/02/18 | 248 | 255 | 246 | 254 | 356,000 |
| 2015/02/17 | 247 | 248 | 245 | 247 | 104,000 |
| 2015/02/16 | 247 | 248 | 246 | 247 | 76,000 |
| 2015/02/13 | 246 | 249 | 245 | 245 | 126,000 |
| 2015/02/12 | 248 | 253 | 246 | 246 | 214,000 |
| 2015/02/10 | 246 | 247 | 245 | 247 | 40,000 |
| 2015/02/09 | 245 | 247 | 245 | 246 | 52,000 |
| 2015/02/06 | 245 | 246 | 243 | 246 | 69,000 |
| 2015/02/05 | 245 | 245 | 243 | 244 | 28,000 |
| 2015/02/04 | 245 | 245 | 242 | 244 | 106,000 |
| 2015/02/03 | 244 | 244 | 243 | 243 | 42,000 |
| 2015/02/02 | 243 | 246 | 242 | 244 | 27,000 |
| 2015/01/30 | 244 | 245 | 243 | 245 | 42,000 |
| 2015/01/29 | 244 | 245 | 242 | 243 | 98,000 |
| 2015/01/28 | 245 | 247 | 244 | 247 | 50,000 |
| 2015/01/27 | 246 | 248 | 242 | 246 | 141,000 |
| 2015/01/26 | 243 | 246 | 243 | 246 | 42,000 |
| 2015/01/23 | 246 | 246 | 244 | 246 | 66,000 |
| 2015/01/22 | 244 | 245 | 242 | 245 | 50,000 |
| 2015/01/21 | 246 | 246 | 244 | 244 | 39,000 |
| 2015/01/20 | 246 | 247 | 245 | 247 | 61,000 |
| 2015/01/19 | 247 | 247 | 244 | 244 | 63,000 |
| 2015/01/16 | 242 | 246 | 241 | 244 | 107,000 |
| 2015/01/15 | 242 | 245 | 242 | 245 | 73,000 |
| 2015/01/14 | 246 | 246 | 243 | 244 | 48,000 |
| 2015/01/13 | 245 | 247 | 244 | 246 | 79,000 |
| 2015/01/09 | 248 | 251 | 247 | 250 | 157,000 |
| 2015/01/08 | 246 | 248 | 245 | 246 | 120,000 |
| 2015/01/07 | 244 | 245 | 243 | 244 | 52,000 |
| 2015/01/06 | 247 | 248 | 245 | 245 | 81,000 |
| 2015/01/05 | 253 | 253 | 249 | 251 | 56,000 |