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 |
---|---|---|---|---|---|
2017/12/29 | 2,240 | 2,257 | 2,237 | 2,255 | 8,500 |
2017/12/28 | 2,236 | 2,247 | 2,229 | 2,240 | 4,400 |
2017/12/27 | 2,220 | 2,244 | 2,220 | 2,236 | 7,300 |
2017/12/26 | 2,230 | 2,236 | 2,200 | 2,213 | 17,300 |
2017/12/25 | 2,190 | 2,221 | 2,190 | 2,221 | 12,700 |
2017/12/22 | 2,201 | 2,201 | 2,186 | 2,189 | 11,200 |
2017/12/21 | 2,200 | 2,209 | 2,198 | 2,199 | 10,000 |
2017/12/20 | 2,200 | 2,216 | 2,195 | 2,201 | 3,900 |
2017/12/19 | 2,215 | 2,215 | 2,190 | 2,204 | 13,500 |
2017/12/18 | 2,187 | 2,205 | 2,187 | 2,204 | 9,100 |
2017/12/15 | 2,180 | 2,187 | 2,168 | 2,187 | 16,100 |
2017/12/14 | 2,175 | 2,181 | 2,174 | 2,179 | 6,500 |
2017/12/13 | 2,184 | 2,184 | 2,167 | 2,178 | 5,900 |
2017/12/12 | 2,191 | 2,191 | 2,169 | 2,175 | 9,000 |
2017/12/11 | 2,189 | 2,189 | 2,161 | 2,183 | 6,300 |
2017/12/08 | 2,175 | 2,191 | 2,172 | 2,189 | 10,100 |
2017/12/07 | 2,165 | 2,179 | 2,165 | 2,175 | 2,400 |
2017/12/06 | 2,180 | 2,190 | 2,150 | 2,159 | 12,700 |
2017/12/05 | 2,197 | 2,197 | 2,174 | 2,179 | 3,200 |
2017/12/04 | 2,202 | 2,208 | 2,182 | 2,189 | 8,200 |
2017/12/01 | 2,192 | 2,202 | 2,187 | 2,197 | 6,200 |
2017/11/30 | 2,202 | 2,205 | 2,183 | 2,192 | 7,800 |
2017/11/29 | 2,190 | 2,195 | 2,179 | 2,194 | 3,500 |
2017/11/28 | 2,202 | 2,202 | 2,180 | 2,186 | 2,800 |
2017/11/27 | 2,204 | 2,209 | 2,179 | 2,202 | 7,500 |
2017/11/24 | 2,179 | 2,209 | 2,175 | 2,199 | 7,100 |
2017/11/22 | 2,177 | 2,184 | 2,172 | 2,178 | 2,700 |
2017/11/21 | 2,157 | 2,170 | 2,156 | 2,165 | 2,000 |
2017/11/20 | 2,157 | 2,162 | 2,156 | 2,160 | 3,400 |
2017/11/17 | 2,217 | 2,217 | 2,161 | 2,169 | 8,200 |
2017/11/16 | 2,140 | 2,169 | 2,120 | 2,168 | 10,800 |
2017/11/15 | 2,201 | 2,201 | 2,146 | 2,150 | 24,500 |
2017/11/14 | 2,208 | 2,216 | 2,201 | 2,201 | 11,300 |
2017/11/13 | 2,218 | 2,227 | 2,213 | 2,218 | 9,100 |
2017/11/10 | 2,273 | 2,273 | 2,233 | 2,233 | 26,800 |
2017/11/09 | 2,272 | 2,302 | 2,258 | 2,287 | 30,400 |
2017/11/08 | 2,267 | 2,274 | 2,260 | 2,274 | 5,000 |
2017/11/07 | 2,255 | 2,271 | 2,255 | 2,267 | 7,700 |
2017/11/06 | 2,274 | 2,290 | 2,257 | 2,257 | 8,800 |
2017/11/02 | 2,280 | 2,289 | 2,260 | 2,270 | 14,000 |
2017/11/01 | 2,280 | 2,280 | 2,261 | 2,279 | 7,600 |
2017/10/31 | 2,270 | 2,280 | 2,252 | 2,264 | 13,400 |
2017/10/30 | 2,257 | 2,272 | 2,249 | 2,272 | 15,400 |
2017/10/27 | 2,233 | 2,257 | 2,226 | 2,255 | 11,500 |
2017/10/26 | 2,214 | 2,239 | 2,213 | 2,229 | 9,600 |
2017/10/25 | 2,245 | 2,254 | 2,222 | 2,223 | 11,800 |
2017/10/24 | 2,227 | 2,245 | 2,220 | 2,237 | 5,900 |
2017/10/23 | 2,212 | 2,250 | 2,212 | 2,222 | 12,200 |
2017/10/20 | 2,218 | 2,224 | 2,200 | 2,205 | 14,300 |
2017/10/19 | 2,217 | 2,223 | 2,211 | 2,218 | 7,400 |
2017/10/18 | 2,268 | 2,276 | 2,208 | 2,216 | 15,100 |
2017/10/17 | 2,268 | 2,268 | 2,250 | 2,266 | 7,800 |
2017/10/16 | 2,276 | 2,276 | 2,245 | 2,259 | 9,500 |
2017/10/13 | 2,250 | 2,262 | 2,248 | 2,254 | 5,000 |
2017/10/12 | 2,277 | 2,277 | 2,254 | 2,254 | 4,800 |
2017/10/11 | 2,309 | 2,309 | 2,259 | 2,275 | 15,400 |
2017/10/10 | 2,237 | 2,259 | 2,233 | 2,259 | 10,800 |
2017/10/06 | 2,218 | 2,236 | 2,218 | 2,234 | 8,500 |
2017/10/05 | 2,251 | 2,260 | 2,219 | 2,220 | 24,600 |
2017/10/04 | 2,271 | 2,296 | 2,252 | 2,258 | 12,300 |
2017/10/03 | 2,292 | 2,316 | 2,263 | 2,267 | 18,700 |
2017/10/02 | 2,260 | 2,299 | 2,250 | 2,299 | 24,900 |
2017/09/29 | 2,235 | 2,260 | 2,235 | 2,257 | 9,100 |
2017/09/28 | 2,254 | 2,254 | 2,200 | 2,246 | 31,500 |
2017/09/27 | 2,280 | 2,280 | 2,235 | 2,250 | 15,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 228 | 232 | 228 | 228 | 162,000 |
2017/09/25 | 229 | 231 | 227 | 231 | 154,000 |
2017/09/22 | 230 | 230 | 223 | 226 | 289,000 |
2017/09/21 | 233 | 233 | 230 | 230 | 243,000 |
2017/09/20 | 236 | 236 | 231 | 234 | 228,000 |
2017/09/19 | 240 | 241 | 232 | 235 | 629,000 |
2017/09/15 | 224 | 234 | 221 | 233 | 797,000 |
2017/09/14 | 232 | 235 | 221 | 224 | 1,167,000 |
2017/09/13 | 240 | 241 | 226 | 229 | 2,742,000 |
2017/09/12 | 224 | 240 | 222 | 239 | 1,382,000 |
2017/09/11 | 223 | 225 | 217 | 221 | 345,000 |
2017/09/08 | 213 | 227 | 211 | 217 | 788,000 |
2017/09/07 | 213 | 214 | 211 | 212 | 55,000 |
2017/09/06 | 213 | 215 | 209 | 212 | 139,000 |
2017/09/05 | 220 | 225 | 213 | 213 | 348,000 |
2017/09/04 | 214 | 222 | 214 | 218 | 215,000 |
2017/09/01 | 215 | 218 | 215 | 217 | 97,000 |
2017/08/31 | 214 | 216 | 212 | 216 | 79,000 |
2017/08/30 | 214 | 215 | 212 | 214 | 27,000 |
2017/08/29 | 210 | 213 | 210 | 213 | 17,000 |
2017/08/28 | 213 | 213 | 210 | 210 | 28,000 |
2017/08/25 | 211 | 211 | 209 | 210 | 43,000 |
2017/08/24 | 208 | 214 | 208 | 210 | 93,000 |
2017/08/23 | 212 | 213 | 208 | 208 | 72,000 |
2017/08/22 | 212 | 214 | 212 | 213 | 29,000 |
2017/08/21 | 215 | 215 | 212 | 213 | 19,000 |
2017/08/18 | 214 | 215 | 213 | 214 | 26,000 |
2017/08/17 | 215 | 217 | 215 | 215 | 41,000 |
2017/08/16 | 215 | 217 | 213 | 215 | 109,000 |
2017/08/15 | 216 | 218 | 214 | 214 | 69,000 |
2017/08/14 | 215 | 216 | 213 | 215 | 34,000 |
2017/08/10 | 215 | 217 | 213 | 214 | 30,000 |
2017/08/09 | 218 | 218 | 214 | 215 | 88,000 |
2017/08/08 | 217 | 218 | 215 | 217 | 44,000 |
2017/08/07 | 219 | 221 | 217 | 218 | 134,000 |
2017/08/04 | 217 | 218 | 216 | 218 | 22,000 |
2017/08/03 | 218 | 219 | 216 | 217 | 66,000 |
2017/08/02 | 216 | 217 | 215 | 216 | 50,000 |
2017/08/01 | 216 | 216 | 214 | 215 | 20,000 |
2017/07/31 | 215 | 216 | 214 | 215 | 41,000 |
2017/07/28 | 217 | 217 | 214 | 215 | 59,000 |
2017/07/27 | 218 | 218 | 214 | 217 | 89,000 |
2017/07/26 | 219 | 220 | 216 | 217 | 70,000 |
2017/07/25 | 220 | 220 | 216 | 216 | 116,000 |
2017/07/24 | 213 | 220 | 212 | 220 | 134,000 |
2017/07/21 | 214 | 215 | 212 | 215 | 72,000 |
2017/07/20 | 215 | 216 | 212 | 214 | 116,000 |
2017/07/19 | 213 | 213 | 212 | 213 | 81,000 |
2017/07/18 | 214 | 214 | 211 | 212 | 158,000 |
2017/07/14 | 209 | 211 | 208 | 211 | 70,000 |
2017/07/13 | 209 | 209 | 207 | 208 | 33,000 |
2017/07/12 | 208 | 209 | 207 | 207 | 17,000 |
2017/07/11 | 206 | 209 | 206 | 207 | 42,000 |
2017/07/10 | 208 | 208 | 205 | 206 | 70,000 |
2017/07/07 | 207 | 207 | 207 | 207 | 11,000 |
2017/07/06 | 210 | 210 | 207 | 208 | 39,000 |
2017/07/05 | 208 | 208 | 206 | 207 | 25,000 |
2017/07/04 | 207 | 208 | 207 | 207 | 24,000 |
2017/07/03 | 206 | 207 | 206 | 207 | 24,000 |
2017/06/30 | 208 | 208 | 206 | 208 | 22,000 |
2017/06/29 | 208 | 208 | 207 | 208 | 33,000 |
2017/06/28 | 209 | 209 | 208 | 209 | 27,000 |
2017/06/27 | 209 | 210 | 208 | 209 | 32,000 |
2017/06/26 | 211 | 211 | 209 | 209 | 30,000 |
2017/06/23 | 213 | 213 | 210 | 211 | 62,000 |
2017/06/22 | 212 | 213 | 211 | 212 | 37,000 |
2017/06/21 | 214 | 214 | 212 | 212 | 13,000 |
2017/06/20 | 213 | 214 | 213 | 213 | 54,000 |
2017/06/19 | 212 | 213 | 212 | 212 | 40,000 |
2017/06/16 | 211 | 212 | 210 | 211 | 51,000 |
2017/06/15 | 210 | 211 | 209 | 209 | 20,000 |
2017/06/14 | 211 | 211 | 209 | 209 | 17,000 |
2017/06/13 | 209 | 211 | 209 | 211 | 15,000 |
2017/06/12 | 210 | 210 | 207 | 210 | 38,000 |
2017/06/09 | 214 | 214 | 210 | 210 | 42,000 |
2017/06/08 | 209 | 213 | 208 | 213 | 38,000 |
2017/06/07 | 209 | 210 | 208 | 208 | 23,000 |
2017/06/06 | 212 | 212 | 210 | 211 | 7,000 |
2017/06/05 | 212 | 212 | 210 | 212 | 68,000 |
2017/06/02 | 209 | 212 | 209 | 212 | 95,000 |
2017/06/01 | 209 | 210 | 209 | 209 | 18,000 |
2017/05/31 | 210 | 211 | 209 | 209 | 27,000 |
2017/05/30 | 208 | 210 | 208 | 210 | 30,000 |
2017/05/29 | 208 | 210 | 208 | 209 | 100,000 |
2017/05/26 | 210 | 210 | 208 | 208 | 27,000 |
2017/05/25 | 212 | 213 | 212 | 212 | 55,000 |
2017/05/24 | 208 | 212 | 208 | 212 | 105,000 |
2017/05/23 | 211 | 211 | 209 | 209 | 52,000 |
2017/05/22 | 207 | 210 | 207 | 210 | 52,000 |
2017/05/19 | 209 | 209 | 207 | 208 | 62,000 |
2017/05/18 | 208 | 210 | 204 | 209 | 74,000 |
2017/05/17 | 212 | 212 | 210 | 212 | 116,000 |
2017/05/16 | 211 | 212 | 209 | 212 | 91,000 |
2017/05/15 | 207 | 210 | 207 | 210 | 72,000 |
2017/05/12 | 203 | 209 | 200 | 208 | 277,000 |
2017/05/11 | 204 | 207 | 201 | 203 | 119,000 |
2017/05/10 | 204 | 204 | 202 | 204 | 53,000 |
2017/05/09 | 203 | 204 | 200 | 204 | 75,000 |
2017/05/08 | 202 | 204 | 200 | 204 | 78,000 |
2017/05/02 | 198 | 200 | 198 | 199 | 67,000 |
2017/05/01 | 195 | 201 | 195 | 200 | 64,000 |
2017/04/28 | 198 | 198 | 194 | 196 | 50,000 |
2017/04/27 | 194 | 197 | 194 | 197 | 57,000 |
2017/04/26 | 193 | 194 | 192 | 194 | 22,000 |
2017/04/25 | 192 | 193 | 191 | 193 | 33,000 |
2017/04/24 | 191 | 193 | 190 | 191 | 35,000 |
2017/04/21 | 191 | 192 | 190 | 192 | 55,000 |
2017/04/20 | 187 | 191 | 186 | 190 | 68,000 |
2017/04/19 | 185 | 187 | 184 | 186 | 63,000 |
2017/04/18 | 187 | 187 | 185 | 185 | 52,000 |
2017/04/17 | 184 | 184 | 180 | 184 | 60,000 |
2017/04/14 | 184 | 185 | 183 | 184 | 33,000 |
2017/04/13 | 185 | 185 | 180 | 184 | 90,000 |
2017/04/12 | 189 | 189 | 184 | 186 | 98,000 |
2017/04/11 | 190 | 191 | 189 | 189 | 75,000 |
2017/04/10 | 188 | 190 | 188 | 189 | 63,000 |
2017/04/07 | 189 | 189 | 186 | 187 | 61,000 |
2017/04/06 | 189 | 189 | 186 | 187 | 66,000 |
2017/04/05 | 192 | 192 | 190 | 190 | 40,000 |
2017/04/04 | 194 | 194 | 190 | 192 | 149,000 |
2017/04/03 | 197 | 197 | 194 | 196 | 110,000 |
2017/03/31 | 198 | 201 | 197 | 197 | 91,000 |
2017/03/30 | 204 | 204 | 198 | 199 | 109,000 |
2017/03/29 | 206 | 206 | 203 | 203 | 132,000 |
2017/03/28 | 209 | 212 | 208 | 211 | 253,000 |
2017/03/27 | 209 | 210 | 207 | 208 | 162,000 |
2017/03/24 | 207 | 210 | 207 | 210 | 96,000 |
2017/03/23 | 207 | 208 | 204 | 208 | 96,000 |
2017/03/22 | 210 | 210 | 206 | 206 | 266,000 |
2017/03/21 | 214 | 216 | 212 | 213 | 132,000 |
2017/03/17 | 218 | 218 | 213 | 214 | 130,000 |
2017/03/16 | 215 | 220 | 215 | 219 | 179,000 |
2017/03/15 | 217 | 219 | 217 | 217 | 182,000 |
2017/03/14 | 220 | 222 | 220 | 222 | 82,000 |
2017/03/13 | 216 | 223 | 216 | 223 | 149,000 |
2017/03/10 | 217 | 220 | 217 | 220 | 130,000 |
2017/03/09 | 216 | 218 | 216 | 217 | 86,000 |
2017/03/08 | 215 | 216 | 214 | 216 | 61,000 |
2017/03/07 | 217 | 217 | 216 | 217 | 56,000 |
2017/03/06 | 214 | 217 | 214 | 217 | 115,000 |
2017/03/03 | 213 | 215 | 213 | 214 | 128,000 |
2017/03/02 | 212 | 214 | 211 | 213 | 151,000 |
2017/03/01 | 211 | 212 | 210 | 212 | 82,000 |
2017/02/28 | 211 | 212 | 209 | 210 | 93,000 |
2017/02/27 | 211 | 211 | 208 | 209 | 118,000 |
2017/02/24 | 211 | 212 | 210 | 212 | 177,000 |
2017/02/23 | 210 | 212 | 210 | 210 | 103,000 |
2017/02/22 | 213 | 213 | 210 | 210 | 98,000 |
2017/02/21 | 213 | 214 | 210 | 211 | 145,000 |
2017/02/20 | 211 | 214 | 211 | 214 | 34,000 |
2017/02/17 | 215 | 215 | 211 | 212 | 86,000 |
2017/02/16 | 215 | 216 | 212 | 213 | 138,000 |
2017/02/15 | 209 | 212 | 209 | 212 | 188,000 |
2017/02/14 | 208 | 208 | 207 | 207 | 91,000 |
2017/02/13 | 205 | 207 | 204 | 207 | 62,000 |
2017/02/10 | 204 | 206 | 201 | 203 | 137,000 |
2017/02/09 | 202 | 202 | 200 | 202 | 37,000 |
2017/02/08 | 200 | 202 | 199 | 202 | 63,000 |
2017/02/07 | 199 | 201 | 198 | 199 | 48,000 |
2017/02/06 | 199 | 201 | 197 | 200 | 112,000 |
2017/02/03 | 198 | 199 | 197 | 198 | 62,000 |
2017/02/02 | 201 | 201 | 198 | 198 | 99,000 |
2017/02/01 | 200 | 201 | 199 | 201 | 42,000 |
2017/01/31 | 201 | 201 | 200 | 201 | 76,000 |
2017/01/30 | 201 | 202 | 201 | 202 | 59,000 |
2017/01/27 | 200 | 201 | 200 | 201 | 50,000 |
2017/01/26 | 200 | 201 | 199 | 200 | 42,000 |
2017/01/25 | 200 | 201 | 199 | 199 | 81,000 |
2017/01/24 | 199 | 199 | 197 | 198 | 81,000 |
2017/01/23 | 201 | 201 | 199 | 199 | 55,000 |
2017/01/20 | 201 | 202 | 200 | 201 | 74,000 |
2017/01/19 | 203 | 203 | 200 | 201 | 97,000 |
2017/01/18 | 201 | 202 | 199 | 201 | 94,000 |
2017/01/17 | 203 | 203 | 200 | 201 | 94,000 |
2017/01/16 | 204 | 205 | 199 | 202 | 151,000 |
2017/01/13 | 203 | 204 | 200 | 204 | 116,000 |
2017/01/12 | 203 | 204 | 199 | 203 | 136,000 |
2017/01/11 | 201 | 203 | 201 | 203 | 88,000 |
2017/01/10 | 202 | 202 | 200 | 201 | 117,000 |
2017/01/06 | 198 | 203 | 197 | 203 | 267,000 |
2017/01/05 | 195 | 199 | 195 | 199 | 157,000 |
2017/01/04 | 190 | 195 | 190 | 195 | 197,000 |