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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,160 | 1,175 | 1,156 | 1,170 | 98,700 |
| 2023/12/28 | 1,158 | 1,192 | 1,158 | 1,168 | 102,700 |
| 2023/12/27 | 1,134 | 1,167 | 1,133 | 1,167 | 147,400 |
| 2023/12/26 | 1,157 | 1,168 | 1,134 | 1,141 | 106,800 |
| 2023/12/25 | 1,140 | 1,150 | 1,125 | 1,150 | 133,800 |
| 2023/12/22 | 1,105 | 1,132 | 1,103 | 1,131 | 111,700 |
| 2023/12/21 | 1,110 | 1,125 | 1,095 | 1,111 | 132,000 |
| 2023/12/20 | 1,135 | 1,148 | 1,113 | 1,119 | 177,900 |
| 2023/12/19 | 1,136 | 1,136 | 1,100 | 1,124 | 362,600 |
| 2023/12/18 | 1,119 | 1,136 | 1,064 | 1,130 | 578,800 |
| 2023/12/15 | 1,051 | 1,096 | 1,034 | 1,089 | 1,239,700 |
| 2023/12/14 | 935 | 1,050 | 913 | 1,030 | 1,274,800 |
| 2023/12/13 | 927 | 930 | 921 | 926 | 35,500 |
| 2023/12/12 | 946 | 946 | 928 | 928 | 32,200 |
| 2023/12/11 | 927 | 951 | 927 | 946 | 174,000 |
| 2023/12/08 | 940 | 940 | 907 | 912 | 143,400 |
| 2023/12/07 | 952 | 952 | 939 | 941 | 34,100 |
| 2023/12/06 | 934 | 952 | 933 | 952 | 37,100 |
| 2023/12/05 | 943 | 947 | 924 | 924 | 69,300 |
| 2023/12/04 | 950 | 954 | 942 | 948 | 39,200 |
| 2023/12/01 | 957 | 958 | 947 | 949 | 35,400 |
| 2023/11/30 | 947 | 962 | 946 | 957 | 41,600 |
| 2023/11/29 | 965 | 967 | 942 | 946 | 80,000 |
| 2023/11/28 | 977 | 978 | 962 | 966 | 40,900 |
| 2023/11/27 | 987 | 987 | 973 | 974 | 29,100 |
| 2023/11/24 | 985 | 989 | 976 | 982 | 38,600 |
| 2023/11/22 | 979 | 989 | 971 | 971 | 79,700 |
| 2023/11/21 | 974 | 980 | 969 | 976 | 40,800 |
| 2023/11/20 | 985 | 993 | 974 | 974 | 56,800 |
| 2023/11/17 | 981 | 989 | 979 | 984 | 61,700 |
| 2023/11/16 | 972 | 982 | 966 | 979 | 36,800 |
| 2023/11/15 | 970 | 975 | 964 | 972 | 53,200 |
| 2023/11/14 | 977 | 985 | 964 | 969 | 70,300 |
| 2023/11/13 | 996 | 996 | 970 | 977 | 112,600 |
| 2023/11/10 | 950 | 985 | 940 | 983 | 158,500 |
| 2023/11/09 | 912 | 968 | 905 | 960 | 418,100 |
| 2023/11/08 | 913 | 918 | 894 | 901 | 56,100 |
| 2023/11/07 | 926 | 928 | 910 | 912 | 54,600 |
| 2023/11/06 | 924 | 925 | 917 | 921 | 44,200 |
| 2023/11/02 | 913 | 918 | 903 | 913 | 78,400 |
| 2023/11/01 | 910 | 915 | 905 | 911 | 41,700 |
| 2023/10/31 | 893 | 898 | 886 | 897 | 58,200 |
| 2023/10/30 | 908 | 910 | 891 | 891 | 131,100 |
| 2023/10/27 | 898 | 908 | 896 | 908 | 51,400 |
| 2023/10/26 | 895 | 903 | 886 | 890 | 70,300 |
| 2023/10/25 | 909 | 917 | 900 | 901 | 58,100 |
| 2023/10/24 | 899 | 908 | 877 | 903 | 115,700 |
| 2023/10/23 | 898 | 910 | 895 | 900 | 49,500 |
| 2023/10/20 | 900 | 910 | 896 | 904 | 45,000 |
| 2023/10/19 | 905 | 910 | 902 | 902 | 26,000 |
| 2023/10/18 | 908 | 916 | 896 | 916 | 81,100 |
| 2023/10/17 | 905 | 912 | 896 | 901 | 43,800 |
| 2023/10/16 | 900 | 905 | 890 | 892 | 57,000 |
| 2023/10/13 | 917 | 917 | 901 | 905 | 38,900 |
| 2023/10/12 | 917 | 922 | 907 | 918 | 39,100 |
| 2023/10/11 | 920 | 922 | 907 | 908 | 29,600 |
| 2023/10/10 | 905 | 919 | 901 | 919 | 61,100 |
| 2023/10/06 | 889 | 904 | 886 | 896 | 79,600 |
| 2023/10/05 | 868 | 886 | 864 | 883 | 133,600 |
| 2023/10/04 | 880 | 892 | 870 | 871 | 114,900 |
| 2023/10/03 | 920 | 920 | 897 | 901 | 109,400 |
| 2023/10/02 | 932 | 954 | 923 | 925 | 99,700 |
| 2023/09/29 | 970 | 970 | 921 | 930 | 124,600 |
| 2023/09/28 | 974 | 987 | 966 | 972 | 87,400 |
| 2023/09/28 | 1 -> 4.00 分割 | ||||
| 2023/09/27 | 3,870 | 3,915 | 3,815 | 3,910 | 24,400 |
| 2023/09/26 | 3,915 | 3,915 | 3,865 | 3,870 | 20,900 |
| 2023/09/25 | 3,940 | 3,940 | 3,895 | 3,920 | 28,600 |
| 2023/09/22 | 3,940 | 3,940 | 3,865 | 3,915 | 47,600 |
| 2023/09/21 | 3,990 | 4,020 | 3,940 | 3,950 | 32,000 |
| 2023/09/20 | 4,060 | 4,060 | 3,975 | 3,985 | 18,600 |
| 2023/09/19 | 3,960 | 4,065 | 3,940 | 4,020 | 30,400 |
| 2023/09/15 | 3,965 | 3,975 | 3,910 | 3,925 | 45,700 |
| 2023/09/14 | 4,035 | 4,035 | 3,960 | 3,970 | 22,000 |
| 2023/09/13 | 4,080 | 4,085 | 3,945 | 4,000 | 33,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,050 | 4,080 | 16,600 |
| 2023/09/11 | 3,965 | 4,060 | 3,955 | 4,010 | 39,900 |
| 2023/09/08 | 3,900 | 3,935 | 3,880 | 3,925 | 18,800 |
| 2023/09/07 | 3,950 | 3,960 | 3,920 | 3,920 | 8,600 |
| 2023/09/06 | 3,975 | 3,975 | 3,905 | 3,945 | 19,600 |
| 2023/09/05 | 3,920 | 3,965 | 3,840 | 3,960 | 30,100 |
| 2023/09/04 | 3,815 | 3,935 | 3,805 | 3,910 | 24,900 |
| 2023/09/01 | 3,720 | 3,795 | 3,710 | 3,795 | 27,300 |
| 2023/08/31 | 3,640 | 3,725 | 3,640 | 3,720 | 16,000 |
| 2023/08/30 | 3,640 | 3,675 | 3,630 | 3,640 | 12,800 |
| 2023/08/29 | 3,635 | 3,665 | 3,615 | 3,650 | 5,700 |
| 2023/08/28 | 3,610 | 3,630 | 3,585 | 3,630 | 11,000 |
| 2023/08/25 | 3,585 | 3,585 | 3,560 | 3,575 | 6,400 |
| 2023/08/24 | 3,545 | 3,600 | 3,530 | 3,585 | 11,400 |
| 2023/08/23 | 3,460 | 3,540 | 3,455 | 3,510 | 12,500 |
| 2023/08/22 | 3,485 | 3,485 | 3,450 | 3,460 | 6,700 |
| 2023/08/21 | 3,445 | 3,475 | 3,445 | 3,450 | 7,000 |
| 2023/08/18 | 3,500 | 3,500 | 3,435 | 3,460 | 20,200 |
| 2023/08/17 | 3,570 | 3,570 | 3,475 | 3,545 | 21,400 |
| 2023/08/16 | 3,620 | 3,630 | 3,580 | 3,600 | 13,900 |
| 2023/08/15 | 3,650 | 3,650 | 3,630 | 3,635 | 5,800 |
| 2023/08/14 | 3,640 | 3,665 | 3,625 | 3,640 | 10,100 |
| 2023/08/10 | 3,625 | 3,750 | 3,590 | 3,665 | 51,600 |
| 2023/08/09 | 3,610 | 3,630 | 3,590 | 3,625 | 7,600 |
| 2023/08/08 | 3,590 | 3,660 | 3,590 | 3,635 | 6,900 |
| 2023/08/07 | 3,570 | 3,620 | 3,560 | 3,615 | 9,100 |
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | 12,000 |
| 2023/07/24 | 3,500 | 3,610 | 3,500 | 3,595 | 17,000 |
| 2023/07/21 | 3,475 | 3,500 | 3,455 | 3,495 | 5,500 |
| 2023/07/20 | 3,510 | 3,510 | 3,450 | 3,475 | 8,100 |
| 2023/07/19 | 3,500 | 3,510 | 3,475 | 3,510 | 10,300 |
| 2023/07/18 | 3,445 | 3,470 | 3,445 | 3,470 | 6,900 |
| 2023/07/14 | 3,435 | 3,460 | 3,410 | 3,445 | 6,500 |
| 2023/07/13 | 3,410 | 3,435 | 3,395 | 3,420 | 8,800 |
| 2023/07/12 | 3,440 | 3,445 | 3,405 | 3,410 | 12,300 |
| 2023/07/11 | 3,475 | 3,480 | 3,425 | 3,440 | 11,500 |
| 2023/07/10 | 3,460 | 3,490 | 3,455 | 3,470 | 8,700 |
| 2023/07/07 | 3,470 | 3,505 | 3,445 | 3,480 | 10,000 |
| 2023/07/06 | 3,525 | 3,540 | 3,475 | 3,485 | 7,900 |
| 2023/07/05 | 3,555 | 3,585 | 3,510 | 3,535 | 9,100 |
| 2023/07/04 | 3,575 | 3,585 | 3,545 | 3,545 | 8,100 |
| 2023/07/03 | 3,500 | 3,565 | 3,500 | 3,565 | 7,900 |
| 2023/06/30 | 3,540 | 3,555 | 3,445 | 3,485 | 18,700 |
| 2023/06/29 | 3,565 | 3,575 | 3,515 | 3,530 | 8,500 |
| 2023/06/28 | 3,540 | 3,550 | 3,515 | 3,545 | 7,200 |
| 2023/06/27 | 3,520 | 3,550 | 3,485 | 3,520 | 9,100 |
| 2023/06/26 | 3,550 | 3,580 | 3,520 | 3,550 | 5,400 |
| 2023/06/23 | 3,585 | 3,585 | 3,500 | 3,550 | 13,700 |
| 2023/06/22 | 3,610 | 3,645 | 3,535 | 3,535 | 26,000 |
| 2023/06/21 | 3,670 | 3,675 | 3,610 | 3,610 | 10,900 |
| 2023/06/20 | 3,600 | 3,665 | 3,600 | 3,665 | 14,400 |
| 2023/06/19 | 3,535 | 3,590 | 3,530 | 3,590 | 15,000 |
| 2023/06/16 | 3,535 | 3,535 | 3,480 | 3,505 | 18,800 |
| 2023/06/15 | 3,530 | 3,540 | 3,500 | 3,535 | 11,900 |
| 2023/06/14 | 3,570 | 3,570 | 3,520 | 3,530 | 11,900 |
| 2023/06/13 | 3,545 | 3,580 | 3,530 | 3,560 | 13,900 |
| 2023/06/12 | 3,455 | 3,530 | 3,455 | 3,530 | 15,900 |
| 2023/06/09 | 3,460 | 3,485 | 3,445 | 3,465 | 11,400 |
| 2023/06/08 | 3,420 | 3,480 | 3,410 | 3,440 | 14,700 |
| 2023/06/07 | 3,480 | 3,510 | 3,415 | 3,420 | 19,800 |
| 2023/06/06 | 3,370 | 3,495 | 3,365 | 3,480 | 14,300 |
| 2023/06/05 | 3,400 | 3,420 | 3,375 | 3,420 | 10,700 |
| 2023/06/02 | 3,370 | 3,420 | 3,350 | 3,395 | 15,300 |
| 2023/06/01 | 3,345 | 3,360 | 3,315 | 3,350 | 17,900 |
| 2023/05/31 | 3,390 | 3,395 | 3,350 | 3,350 | 10,100 |
| 2023/05/30 | 3,375 | 3,380 | 3,320 | 3,380 | 10,000 |
| 2023/05/29 | 3,370 | 3,400 | 3,355 | 3,365 | 10,100 |
| 2023/05/26 | 3,400 | 3,435 | 3,375 | 3,375 | 16,800 |
| 2023/05/25 | 3,380 | 3,430 | 3,365 | 3,430 | 24,400 |
| 2023/05/24 | 3,275 | 3,405 | 3,275 | 3,360 | 34,200 |
| 2023/05/23 | 3,300 | 3,310 | 3,245 | 3,290 | 26,200 |
| 2023/05/22 | 3,255 | 3,340 | 3,255 | 3,300 | 18,400 |
| 2023/05/19 | 3,360 | 3,360 | 3,255 | 3,255 | 23,200 |
| 2023/05/18 | 3,340 | 3,385 | 3,295 | 3,355 | 44,100 |
| 2023/05/17 | 3,275 | 3,330 | 3,260 | 3,325 | 20,700 |
| 2023/05/16 | 3,225 | 3,280 | 3,195 | 3,255 | 30,800 |
| 2023/05/15 | 3,120 | 3,235 | 3,095 | 3,190 | 41,300 |
| 2023/05/12 | 3,120 | 3,255 | 3,010 | 3,175 | 97,500 |
| 2023/05/11 | 2,959 | 3,115 | 2,934 | 3,115 | 104,400 |
| 2023/05/10 | 2,854 | 2,950 | 2,842 | 2,930 | 43,200 |
| 2023/05/09 | 2,838 | 2,875 | 2,838 | 2,868 | 6,000 |
| 2023/05/08 | 2,860 | 2,865 | 2,824 | 2,835 | 8,700 |
| 2023/05/02 | 2,865 | 2,870 | 2,840 | 2,858 | 6,800 |
| 2023/05/01 | 2,865 | 2,865 | 2,840 | 2,853 | 5,600 |
| 2023/04/28 | 2,846 | 2,859 | 2,806 | 2,851 | 14,600 |
| 2023/04/27 | 2,771 | 2,810 | 2,771 | 2,802 | 36,600 |
| 2023/04/26 | 2,840 | 2,840 | 2,793 | 2,794 | 10,500 |
| 2023/04/25 | 2,866 | 2,885 | 2,840 | 2,840 | 9,400 |
| 2023/04/24 | 2,880 | 2,880 | 2,848 | 2,871 | 7,500 |
| 2023/04/21 | 2,870 | 2,883 | 2,860 | 2,880 | 7,000 |
| 2023/04/20 | 2,893 | 2,908 | 2,870 | 2,870 | 5,900 |
| 2023/04/19 | 2,904 | 2,904 | 2,878 | 2,893 | 9,900 |
| 2023/04/18 | 2,900 | 2,910 | 2,896 | 2,904 | 11,500 |
| 2023/04/17 | 2,890 | 2,902 | 2,872 | 2,885 | 6,800 |
| 2023/04/14 | 2,900 | 2,900 | 2,881 | 2,890 | 6,200 |
| 2023/04/13 | 2,891 | 2,910 | 2,883 | 2,900 | 10,600 |
| 2023/04/12 | 2,897 | 2,905 | 2,872 | 2,905 | 7,700 |
| 2023/04/11 | 2,908 | 2,913 | 2,877 | 2,900 | 12,600 |
| 2023/04/10 | 2,888 | 2,916 | 2,888 | 2,908 | 7,500 |
| 2023/04/07 | 2,858 | 2,894 | 2,858 | 2,888 | 8,000 |
| 2023/04/06 | 2,878 | 2,883 | 2,855 | 2,860 | 12,600 |
| 2023/04/05 | 2,900 | 2,902 | 2,864 | 2,877 | 11,600 |
| 2023/04/04 | 2,899 | 2,926 | 2,874 | 2,912 | 9,800 |
| 2023/04/03 | 2,923 | 2,923 | 2,887 | 2,898 | 6,300 |
| 2023/03/31 | 2,892 | 2,990 | 2,892 | 2,923 | 12,200 |
| 2023/03/30 | 2,886 | 2,930 | 2,880 | 2,913 | 15,100 |
| 2023/03/29 | 2,898 | 2,946 | 2,892 | 2,915 | 14,300 |
| 2023/03/28 | 2,891 | 2,925 | 2,890 | 2,900 | 8,200 |
| 2023/03/27 | 2,900 | 2,913 | 2,865 | 2,900 | 7,000 |
| 2023/03/24 | 2,897 | 2,913 | 2,872 | 2,900 | 11,300 |
| 2023/03/23 | 2,876 | 2,933 | 2,870 | 2,926 | 9,100 |
| 2023/03/22 | 2,871 | 2,896 | 2,863 | 2,878 | 11,500 |
| 2023/03/20 | 2,842 | 2,853 | 2,801 | 2,842 | 15,900 |
| 2023/03/17 | 2,858 | 2,874 | 2,825 | 2,848 | 12,800 |
| 2023/03/16 | 2,811 | 2,896 | 2,768 | 2,858 | 30,100 |
| 2023/03/15 | 2,882 | 2,915 | 2,834 | 2,850 | 15,900 |
| 2023/03/14 | 2,896 | 2,900 | 2,837 | 2,882 | 19,100 |
| 2023/03/13 | 2,915 | 2,926 | 2,880 | 2,912 | 12,700 |
| 2023/03/10 | 2,957 | 2,994 | 2,928 | 2,939 | 12,900 |
| 2023/03/09 | 3,005 | 3,010 | 2,975 | 2,990 | 11,700 |
| 2023/03/08 | 2,964 | 3,015 | 2,957 | 3,010 | 12,800 |
| 2023/03/07 | 2,955 | 2,980 | 2,955 | 2,964 | 5,800 |
| 2023/03/06 | 2,953 | 2,970 | 2,934 | 2,969 | 8,000 |
| 2023/03/03 | 2,974 | 2,981 | 2,943 | 2,955 | 12,500 |
| 2023/03/02 | 2,991 | 3,015 | 2,935 | 2,952 | 15,100 |
| 2023/03/01 | 3,015 | 3,035 | 3,000 | 3,015 | 5,400 |
| 2023/02/28 | 3,065 | 3,065 | 3,015 | 3,020 | 5,500 |
| 2023/02/27 | 2,974 | 3,080 | 2,974 | 3,080 | 14,900 |
| 2023/02/24 | 2,968 | 2,975 | 2,953 | 2,975 | 1,900 |
| 2023/02/22 | 2,980 | 2,980 | 2,940 | 2,974 | 8,500 |
| 2023/02/21 | 2,955 | 2,998 | 2,955 | 2,983 | 9,300 |
| 2023/02/20 | 2,900 | 2,967 | 2,900 | 2,955 | 9,700 |
| 2023/02/17 | 2,894 | 2,908 | 2,885 | 2,894 | 5,800 |
| 2023/02/16 | 2,900 | 2,914 | 2,884 | 2,895 | 11,800 |
| 2023/02/15 | 2,864 | 2,918 | 2,864 | 2,887 | 15,500 |
| 2023/02/14 | 2,830 | 2,873 | 2,823 | 2,873 | 6,400 |
| 2023/02/13 | 2,870 | 2,880 | 2,820 | 2,833 | 11,400 |
| 2023/02/10 | 2,858 | 2,900 | 2,858 | 2,870 | 16,100 |
| 2023/02/09 | 2,901 | 2,901 | 2,837 | 2,854 | 18,400 |
| 2023/02/08 | 2,913 | 2,913 | 2,895 | 2,909 | 4,800 |
| 2023/02/07 | 2,929 | 2,929 | 2,907 | 2,913 | 4,000 |
| 2023/02/06 | 2,937 | 2,941 | 2,908 | 2,919 | 5,600 |
| 2023/02/03 | 2,910 | 2,950 | 2,910 | 2,945 | 7,800 |
| 2023/02/02 | 2,903 | 2,929 | 2,899 | 2,912 | 10,000 |
| 2023/02/01 | 2,991 | 3,010 | 2,911 | 2,911 | 17,500 |
| 2023/01/31 | 2,953 | 2,985 | 2,953 | 2,980 | 8,900 |
| 2023/01/30 | 2,922 | 2,949 | 2,920 | 2,949 | 23,300 |
| 2023/01/27 | 2,926 | 2,940 | 2,912 | 2,924 | 7,100 |
| 2023/01/26 | 2,920 | 2,940 | 2,913 | 2,927 | 7,100 |
| 2023/01/25 | 2,930 | 2,931 | 2,913 | 2,920 | 6,100 |
| 2023/01/24 | 2,938 | 2,938 | 2,911 | 2,920 | 9,800 |
| 2023/01/23 | 2,917 | 2,957 | 2,908 | 2,937 | 7,500 |
| 2023/01/20 | 2,925 | 2,929 | 2,903 | 2,925 | 4,900 |
| 2023/01/19 | 2,897 | 2,940 | 2,896 | 2,927 | 6,900 |
| 2023/01/18 | 2,920 | 2,923 | 2,880 | 2,903 | 16,600 |
| 2023/01/17 | 2,876 | 2,920 | 2,870 | 2,907 | 14,900 |
| 2023/01/16 | 2,892 | 2,897 | 2,852 | 2,878 | 14,000 |
| 2023/01/13 | 2,894 | 2,914 | 2,877 | 2,901 | 12,500 |
| 2023/01/12 | 2,901 | 2,910 | 2,878 | 2,900 | 10,300 |
| 2023/01/11 | 2,863 | 2,937 | 2,863 | 2,920 | 9,500 |
| 2023/01/10 | 2,872 | 2,874 | 2,854 | 2,863 | 6,900 |
| 2023/01/06 | 2,869 | 2,885 | 2,837 | 2,868 | 18,700 |
| 2023/01/05 | 2,929 | 2,929 | 2,866 | 2,893 | 12,200 |
| 2023/01/04 | 2,941 | 2,941 | 2,873 | 2,905 | 11,700 |