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 |
---|---|---|---|---|---|
2016/12/30 | 189 | 191 | 189 | 190 | 60,000 |
2016/12/29 | 190 | 191 | 189 | 190 | 86,000 |
2016/12/28 | 188 | 195 | 188 | 191 | 135,000 |
2016/12/27 | 188 | 189 | 187 | 189 | 88,000 |
2016/12/26 | 190 | 190 | 188 | 189 | 215,000 |
2016/12/22 | 190 | 192 | 189 | 191 | 92,000 |
2016/12/21 | 193 | 195 | 192 | 192 | 207,000 |
2016/12/20 | 192 | 192 | 191 | 192 | 155,000 |
2016/12/19 | 192 | 194 | 191 | 193 | 130,000 |
2016/12/16 | 193 | 194 | 193 | 194 | 81,000 |
2016/12/15 | 192 | 195 | 192 | 194 | 240,000 |
2016/12/14 | 198 | 198 | 193 | 196 | 96,000 |
2016/12/13 | 196 | 198 | 196 | 197 | 79,000 |
2016/12/12 | 198 | 199 | 195 | 197 | 142,000 |
2016/12/09 | 197 | 198 | 193 | 194 | 137,000 |
2016/12/08 | 192 | 194 | 191 | 193 | 207,000 |
2016/12/07 | 187 | 191 | 187 | 191 | 189,000 |
2016/12/06 | 189 | 189 | 187 | 187 | 99,000 |
2016/12/05 | 189 | 189 | 187 | 188 | 82,000 |
2016/12/02 | 189 | 191 | 187 | 188 | 147,000 |
2016/12/01 | 191 | 192 | 189 | 189 | 114,000 |
2016/11/30 | 191 | 191 | 189 | 190 | 97,000 |
2016/11/29 | 191 | 191 | 189 | 191 | 108,000 |
2016/11/28 | 186 | 192 | 185 | 192 | 138,000 |
2016/11/25 | 186 | 188 | 186 | 187 | 103,000 |
2016/11/24 | 187 | 188 | 186 | 187 | 125,000 |
2016/11/22 | 179 | 185 | 178 | 184 | 235,000 |
2016/11/21 | 178 | 178 | 177 | 178 | 115,000 |
2016/11/18 | 177 | 178 | 177 | 178 | 49,000 |
2016/11/17 | 176 | 178 | 176 | 178 | 81,000 |
2016/11/16 | 176 | 177 | 174 | 177 | 142,000 |
2016/11/15 | 175 | 175 | 173 | 174 | 134,000 |
2016/11/14 | 171 | 174 | 170 | 174 | 162,000 |
2016/11/11 | 171 | 173 | 169 | 169 | 153,000 |
2016/11/10 | 169 | 172 | 167 | 170 | 197,000 |
2016/11/09 | 168 | 169 | 164 | 165 | 137,000 |
2016/11/08 | 169 | 169 | 167 | 168 | 48,000 |
2016/11/07 | 168 | 169 | 167 | 169 | 32,000 |
2016/11/04 | 166 | 168 | 165 | 168 | 64,000 |
2016/11/02 | 169 | 169 | 167 | 167 | 54,000 |
2016/11/01 | 169 | 170 | 169 | 169 | 33,000 |
2016/10/31 | 169 | 169 | 168 | 169 | 42,000 |
2016/10/28 | 168 | 169 | 168 | 169 | 111,000 |
2016/10/27 | 168 | 168 | 167 | 168 | 40,000 |
2016/10/26 | 166 | 168 | 166 | 168 | 58,000 |
2016/10/25 | 168 | 168 | 167 | 167 | 59,000 |
2016/10/24 | 167 | 168 | 164 | 167 | 150,000 |
2016/10/21 | 169 | 169 | 167 | 168 | 97,000 |
2016/10/20 | 169 | 170 | 168 | 169 | 35,000 |
2016/10/19 | 170 | 170 | 169 | 170 | 28,000 |
2016/10/18 | 169 | 170 | 169 | 169 | 41,000 |
2016/10/17 | 171 | 171 | 168 | 169 | 84,000 |
2016/10/14 | 168 | 170 | 168 | 170 | 23,000 |
2016/10/13 | 169 | 170 | 169 | 170 | 26,000 |
2016/10/12 | 167 | 171 | 167 | 171 | 59,000 |
2016/10/11 | 172 | 172 | 168 | 171 | 72,000 |
2016/10/07 | 169 | 172 | 169 | 172 | 45,000 |
2016/10/06 | 169 | 170 | 168 | 169 | 41,000 |
2016/10/05 | 170 | 170 | 168 | 169 | 45,000 |
2016/10/04 | 166 | 170 | 166 | 169 | 47,000 |
2016/10/03 | 168 | 168 | 167 | 168 | 17,000 |
2016/09/30 | 167 | 168 | 166 | 167 | 31,000 |
2016/09/29 | 167 | 169 | 167 | 169 | 20,000 |
2016/09/28 | 168 | 168 | 166 | 167 | 51,000 |
2016/09/27 | 165 | 169 | 165 | 169 | 105,000 |
2016/09/26 | 165 | 166 | 165 | 165 | 23,000 |
2016/09/23 | 164 | 165 | 163 | 165 | 122,000 |
2016/09/21 | 161 | 163 | 161 | 163 | 48,000 |
2016/09/20 | 162 | 163 | 160 | 161 | 47,000 |
2016/09/16 | 160 | 162 | 160 | 161 | 51,000 |
2016/09/15 | 159 | 160 | 157 | 158 | 54,000 |
2016/09/14 | 159 | 160 | 158 | 159 | 73,000 |
2016/09/13 | 160 | 161 | 160 | 160 | 24,000 |
2016/09/12 | 162 | 163 | 160 | 160 | 58,000 |
2016/09/09 | 161 | 163 | 161 | 162 | 41,000 |
2016/09/08 | 164 | 164 | 162 | 163 | 47,000 |
2016/09/07 | 162 | 164 | 162 | 164 | 34,000 |
2016/09/06 | 163 | 163 | 162 | 163 | 39,000 |
2016/09/05 | 162 | 164 | 160 | 162 | 86,000 |
2016/09/02 | 159 | 159 | 159 | 159 | 39,000 |
2016/09/01 | 160 | 161 | 160 | 161 | 57,000 |
2016/08/31 | 159 | 161 | 159 | 160 | 70,000 |
2016/08/30 | 158 | 160 | 158 | 158 | 25,000 |
2016/08/29 | 158 | 161 | 158 | 160 | 31,000 |
2016/08/26 | 159 | 159 | 157 | 157 | 27,000 |
2016/08/25 | 157 | 161 | 157 | 159 | 95,000 |
2016/08/24 | 156 | 157 | 156 | 157 | 38,000 |
2016/08/23 | 156 | 157 | 156 | 156 | 38,000 |
2016/08/22 | 159 | 159 | 155 | 155 | 133,000 |
2016/08/19 | 155 | 157 | 155 | 155 | 54,000 |
2016/08/18 | 155 | 158 | 154 | 154 | 110,000 |
2016/08/17 | 154 | 156 | 154 | 155 | 167,000 |
2016/08/16 | 156 | 156 | 154 | 154 | 88,000 |
2016/08/15 | 158 | 158 | 153 | 155 | 97,000 |
2016/08/12 | 159 | 159 | 155 | 156 | 220,000 |
2016/08/10 | 171 | 171 | 158 | 159 | 211,000 |
2016/08/09 | 172 | 172 | 168 | 168 | 50,000 |
2016/08/08 | 168 | 172 | 168 | 172 | 53,000 |
2016/08/05 | 168 | 168 | 167 | 168 | 35,000 |
2016/08/04 | 164 | 166 | 164 | 166 | 41,000 |
2016/08/03 | 165 | 167 | 164 | 164 | 131,000 |
2016/08/02 | 169 | 169 | 166 | 168 | 103,000 |
2016/08/01 | 166 | 169 | 166 | 169 | 35,000 |
2016/07/29 | 170 | 170 | 167 | 170 | 48,000 |
2016/07/28 | 171 | 171 | 169 | 170 | 28,000 |
2016/07/27 | 170 | 172 | 168 | 170 | 67,000 |
2016/07/26 | 172 | 172 | 169 | 169 | 55,000 |
2016/07/25 | 176 | 176 | 167 | 173 | 164,000 |
2016/07/22 | 168 | 173 | 168 | 173 | 184,000 |
2016/07/21 | 170 | 170 | 169 | 170 | 70,000 |
2016/07/20 | 167 | 170 | 166 | 170 | 253,000 |
2016/07/19 | 166 | 167 | 163 | 167 | 202,000 |
2016/07/15 | 163 | 164 | 161 | 163 | 189,000 |
2016/07/14 | 160 | 160 | 159 | 160 | 75,000 |
2016/07/13 | 162 | 162 | 159 | 160 | 98,000 |
2016/07/12 | 158 | 161 | 158 | 159 | 126,000 |
2016/07/11 | 154 | 157 | 153 | 157 | 95,000 |
2016/07/08 | 154 | 154 | 151 | 151 | 48,000 |
2016/07/07 | 153 | 153 | 151 | 152 | 46,000 |
2016/07/06 | 155 | 155 | 152 | 153 | 80,000 |
2016/07/05 | 158 | 158 | 157 | 157 | 25,000 |
2016/07/04 | 158 | 158 | 156 | 157 | 75,000 |
2016/07/01 | 155 | 158 | 155 | 158 | 71,000 |
2016/06/30 | 158 | 159 | 155 | 155 | 68,000 |
2016/06/29 | 156 | 158 | 155 | 157 | 71,000 |
2016/06/28 | 151 | 154 | 151 | 154 | 57,000 |
2016/06/27 | 150 | 153 | 150 | 153 | 215,000 |
2016/06/24 | 161 | 161 | 149 | 150 | 156,000 |
2016/06/23 | 157 | 158 | 156 | 158 | 32,000 |
2016/06/22 | 158 | 158 | 156 | 157 | 147,000 |
2016/06/21 | 156 | 158 | 155 | 157 | 64,000 |
2016/06/20 | 155 | 157 | 154 | 156 | 52,000 |
2016/06/17 | 153 | 154 | 152 | 152 | 52,000 |
2016/06/16 | 156 | 156 | 151 | 151 | 168,000 |
2016/06/15 | 154 | 156 | 153 | 155 | 69,000 |
2016/06/14 | 158 | 158 | 153 | 154 | 156,000 |
2016/06/13 | 161 | 161 | 158 | 158 | 80,000 |
2016/06/10 | 162 | 162 | 161 | 161 | 87,000 |
2016/06/09 | 162 | 162 | 160 | 161 | 153,000 |
2016/06/08 | 163 | 163 | 161 | 163 | 59,000 |
2016/06/07 | 162 | 163 | 162 | 162 | 36,000 |
2016/06/06 | 163 | 163 | 161 | 162 | 87,000 |
2016/06/03 | 164 | 165 | 163 | 164 | 56,000 |
2016/06/02 | 166 | 166 | 163 | 164 | 133,000 |
2016/06/01 | 167 | 168 | 166 | 167 | 103,000 |
2016/05/31 | 167 | 169 | 166 | 168 | 56,000 |
2016/05/30 | 166 | 168 | 166 | 167 | 75,000 |
2016/05/27 | 167 | 168 | 165 | 166 | 41,000 |
2016/05/26 | 168 | 169 | 166 | 167 | 33,000 |
2016/05/25 | 168 | 169 | 168 | 168 | 41,000 |
2016/05/24 | 170 | 170 | 168 | 168 | 44,000 |
2016/05/23 | 171 | 171 | 169 | 170 | 40,000 |
2016/05/20 | 167 | 171 | 167 | 170 | 115,000 |
2016/05/19 | 166 | 168 | 166 | 167 | 77,000 |
2016/05/18 | 169 | 170 | 166 | 166 | 154,000 |
2016/05/17 | 168 | 168 | 166 | 167 | 133,000 |
2016/05/16 | 169 | 169 | 167 | 168 | 63,000 |
2016/05/13 | 170 | 170 | 167 | 167 | 91,000 |
2016/05/12 | 170 | 171 | 169 | 170 | 73,000 |
2016/05/11 | 172 | 173 | 170 | 171 | 77,000 |
2016/05/10 | 171 | 171 | 170 | 171 | 97,000 |
2016/05/09 | 167 | 173 | 166 | 171 | 84,000 |
2016/05/06 | 167 | 167 | 165 | 167 | 59,000 |
2016/05/02 | 165 | 167 | 165 | 165 | 110,000 |
2016/04/28 | 171 | 173 | 169 | 169 | 68,000 |
2016/04/27 | 173 | 174 | 171 | 171 | 64,000 |
2016/04/26 | 174 | 174 | 171 | 172 | 46,000 |
2016/04/25 | 178 | 178 | 173 | 174 | 98,000 |
2016/04/22 | 174 | 175 | 173 | 174 | 70,000 |
2016/04/21 | 175 | 175 | 173 | 174 | 84,000 |
2016/04/20 | 177 | 177 | 174 | 174 | 83,000 |
2016/04/19 | 175 | 175 | 173 | 175 | 82,000 |
2016/04/18 | 172 | 172 | 168 | 170 | 75,000 |
2016/04/15 | 172 | 175 | 172 | 173 | 97,000 |
2016/04/14 | 174 | 175 | 173 | 174 | 110,000 |
2016/04/13 | 172 | 173 | 171 | 173 | 78,000 |
2016/04/12 | 170 | 170 | 168 | 170 | 184,000 |
2016/04/11 | 167 | 170 | 166 | 169 | 45,000 |
2016/04/08 | 167 | 168 | 163 | 167 | 115,000 |
2016/04/07 | 168 | 169 | 166 | 166 | 57,000 |
2016/04/06 | 165 | 167 | 164 | 167 | 98,000 |
2016/04/05 | 172 | 172 | 165 | 167 | 144,000 |
2016/04/04 | 168 | 170 | 167 | 170 | 126,000 |
2016/04/01 | 177 | 177 | 167 | 171 | 218,000 |
2016/03/31 | 181 | 182 | 178 | 178 | 102,000 |
2016/03/30 | 184 | 185 | 181 | 181 | 112,000 |
2016/03/29 | 182 | 186 | 181 | 186 | 334,000 |
2016/03/28 | 190 | 190 | 188 | 190 | 634,000 |
2016/03/25 | 193 | 193 | 189 | 190 | 227,000 |
2016/03/24 | 192 | 193 | 190 | 193 | 198,000 |
2016/03/23 | 193 | 194 | 191 | 194 | 149,000 |
2016/03/22 | 192 | 194 | 190 | 193 | 177,000 |
2016/03/18 | 188 | 190 | 187 | 190 | 124,000 |
2016/03/17 | 191 | 191 | 187 | 188 | 273,000 |
2016/03/16 | 188 | 192 | 188 | 188 | 135,000 |
2016/03/15 | 191 | 192 | 189 | 189 | 392,000 |
2016/03/14 | 185 | 190 | 185 | 190 | 359,000 |
2016/03/11 | 180 | 184 | 179 | 183 | 146,000 |
2016/03/10 | 182 | 182 | 180 | 182 | 152,000 |
2016/03/09 | 180 | 180 | 177 | 180 | 116,000 |
2016/03/08 | 182 | 182 | 179 | 180 | 262,000 |
2016/03/07 | 180 | 183 | 179 | 181 | 430,000 |
2016/03/04 | 177 | 179 | 175 | 179 | 361,000 |
2016/03/03 | 173 | 178 | 172 | 176 | 256,000 |
2016/03/02 | 173 | 174 | 171 | 174 | 297,000 |
2016/03/01 | 170 | 172 | 169 | 170 | 149,000 |
2016/02/29 | 173 | 174 | 169 | 169 | 360,000 |
2016/02/26 | 167 | 172 | 165 | 168 | 366,000 |
2016/02/25 | 167 | 167 | 164 | 165 | 121,000 |
2016/02/24 | 164 | 166 | 162 | 163 | 156,000 |
2016/02/23 | 166 | 169 | 163 | 164 | 269,000 |
2016/02/22 | 164 | 167 | 164 | 165 | 203,000 |
2016/02/19 | 162 | 162 | 158 | 162 | 207,000 |
2016/02/18 | 158 | 163 | 158 | 160 | 432,000 |
2016/02/17 | 156 | 158 | 153 | 156 | 368,000 |
2016/02/16 | 161 | 165 | 155 | 155 | 442,000 |
2016/02/15 | 164 | 168 | 154 | 161 | 537,000 |
2016/02/12 | 160 | 169 | 158 | 169 | 221,000 |
2016/02/10 | 181 | 182 | 170 | 171 | 182,000 |
2016/02/09 | 185 | 185 | 179 | 180 | 155,000 |
2016/02/08 | 185 | 190 | 185 | 188 | 92,000 |
2016/02/05 | 190 | 190 | 187 | 189 | 110,000 |
2016/02/04 | 191 | 191 | 187 | 188 | 62,000 |
2016/02/03 | 194 | 194 | 190 | 191 | 89,000 |
2016/02/02 | 199 | 199 | 196 | 197 | 134,000 |
2016/02/01 | 196 | 199 | 195 | 199 | 96,000 |
2016/01/29 | 189 | 195 | 188 | 194 | 103,000 |
2016/01/28 | 191 | 191 | 188 | 189 | 178,000 |
2016/01/27 | 191 | 193 | 189 | 191 | 270,000 |
2016/01/26 | 194 | 194 | 190 | 190 | 115,000 |
2016/01/25 | 198 | 199 | 193 | 195 | 124,000 |
2016/01/22 | 192 | 196 | 191 | 196 | 141,000 |
2016/01/21 | 198 | 200 | 190 | 190 | 131,000 |
2016/01/20 | 203 | 204 | 194 | 198 | 204,000 |
2016/01/19 | 209 | 210 | 204 | 204 | 47,000 |
2016/01/18 | 205 | 207 | 204 | 207 | 47,000 |
2016/01/15 | 214 | 214 | 206 | 208 | 73,000 |
2016/01/14 | 211 | 211 | 205 | 209 | 69,000 |
2016/01/13 | 207 | 213 | 207 | 211 | 35,000 |
2016/01/12 | 211 | 213 | 203 | 203 | 115,000 |
2016/01/08 | 214 | 216 | 210 | 212 | 85,000 |
2016/01/07 | 217 | 218 | 214 | 214 | 131,000 |
2016/01/06 | 222 | 222 | 216 | 217 | 96,000 |
2016/01/05 | 219 | 221 | 217 | 219 | 111,000 |
2016/01/04 | 222 | 224 | 219 | 219 | 60,000 |