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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,291 | 1,296 | 1,280 | 1,293 | 135,400 |
| 2024/12/27 | 1,272 | 1,286 | 1,272 | 1,282 | 139,000 |
| 2024/12/26 | 1,263 | 1,270 | 1,262 | 1,268 | 98,300 |
| 2024/12/25 | 1,250 | 1,261 | 1,247 | 1,261 | 55,900 |
| 2024/12/24 | 1,260 | 1,260 | 1,232 | 1,250 | 76,800 |
| 2024/12/23 | 1,250 | 1,265 | 1,250 | 1,261 | 91,100 |
| 2024/12/20 | 1,232 | 1,254 | 1,231 | 1,245 | 75,400 |
| 2024/12/19 | 1,230 | 1,239 | 1,221 | 1,237 | 77,500 |
| 2024/12/18 | 1,247 | 1,248 | 1,232 | 1,237 | 79,400 |
| 2024/12/17 | 1,255 | 1,255 | 1,230 | 1,235 | 131,300 |
| 2024/12/16 | 1,264 | 1,265 | 1,251 | 1,257 | 83,700 |
| 2024/12/13 | 1,250 | 1,260 | 1,242 | 1,257 | 67,000 |
| 2024/12/12 | 1,250 | 1,258 | 1,244 | 1,253 | 78,100 |
| 2024/12/11 | 1,246 | 1,252 | 1,236 | 1,248 | 39,800 |
| 2024/12/10 | 1,249 | 1,260 | 1,245 | 1,253 | 76,700 |
| 2024/12/09 | 1,229 | 1,248 | 1,228 | 1,244 | 78,200 |
| 2024/12/06 | 1,223 | 1,227 | 1,216 | 1,224 | 47,600 |
| 2024/12/05 | 1,225 | 1,230 | 1,218 | 1,218 | 43,500 |
| 2024/12/04 | 1,230 | 1,230 | 1,219 | 1,219 | 48,100 |
| 2024/12/03 | 1,221 | 1,230 | 1,220 | 1,229 | 74,700 |
| 2024/12/02 | 1,232 | 1,235 | 1,219 | 1,224 | 45,500 |
| 2024/11/29 | 1,220 | 1,232 | 1,219 | 1,230 | 83,900 |
| 2024/11/28 | 1,200 | 1,217 | 1,200 | 1,210 | 47,000 |
| 2024/11/27 | 1,211 | 1,211 | 1,191 | 1,206 | 122,100 |
| 2024/11/26 | 1,221 | 1,230 | 1,205 | 1,215 | 78,800 |
| 2024/11/25 | 1,223 | 1,229 | 1,220 | 1,220 | 63,700 |
| 2024/11/22 | 1,204 | 1,219 | 1,195 | 1,215 | 81,300 |
| 2024/11/21 | 1,210 | 1,211 | 1,187 | 1,199 | 74,400 |
| 2024/11/20 | 1,196 | 1,224 | 1,194 | 1,212 | 110,200 |
| 2024/11/19 | 1,192 | 1,209 | 1,182 | 1,185 | 73,200 |
| 2024/11/18 | 1,178 | 1,193 | 1,176 | 1,189 | 66,300 |
| 2024/11/15 | 1,180 | 1,187 | 1,177 | 1,185 | 50,600 |
| 2024/11/14 | 1,189 | 1,201 | 1,180 | 1,180 | 85,600 |
| 2024/11/13 | 1,175 | 1,198 | 1,175 | 1,188 | 110,800 |
| 2024/11/12 | 1,178 | 1,199 | 1,137 | 1,180 | 370,700 |
| 2024/11/11 | 1,180 | 1,188 | 1,168 | 1,180 | 121,100 |
| 2024/11/08 | 1,213 | 1,214 | 1,184 | 1,184 | 124,100 |
| 2024/11/07 | 1,206 | 1,222 | 1,202 | 1,213 | 119,100 |
| 2024/11/06 | 1,187 | 1,210 | 1,187 | 1,204 | 85,000 |
| 2024/11/05 | 1,215 | 1,215 | 1,180 | 1,183 | 123,100 |
| 2024/11/01 | 1,209 | 1,215 | 1,192 | 1,196 | 88,300 |
| 2024/10/31 | 1,206 | 1,218 | 1,201 | 1,214 | 74,700 |
| 2024/10/30 | 1,209 | 1,210 | 1,196 | 1,199 | 172,300 |
| 2024/10/29 | 1,203 | 1,213 | 1,195 | 1,209 | 94,000 |
| 2024/10/28 | 1,174 | 1,213 | 1,174 | 1,206 | 105,300 |
| 2024/10/25 | 1,183 | 1,191 | 1,170 | 1,174 | 128,900 |
| 2024/10/24 | 1,190 | 1,193 | 1,179 | 1,192 | 109,300 |
| 2024/10/23 | 1,210 | 1,210 | 1,193 | 1,195 | 124,700 |
| 2024/10/22 | 1,233 | 1,238 | 1,212 | 1,215 | 141,000 |
| 2024/10/21 | 1,239 | 1,239 | 1,226 | 1,233 | 94,500 |
| 2024/10/18 | 1,234 | 1,247 | 1,232 | 1,238 | 68,000 |
| 2024/10/17 | 1,243 | 1,246 | 1,228 | 1,228 | 57,200 |
| 2024/10/16 | 1,227 | 1,248 | 1,223 | 1,243 | 62,000 |
| 2024/10/15 | 1,232 | 1,237 | 1,218 | 1,232 | 93,500 |
| 2024/10/11 | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 |
| 2024/10/10 | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 |
| 2024/10/09 | 1,237 | 1,237 | 1,217 | 1,234 | 92,400 |
| 2024/10/08 | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 |
| 2024/10/07 | 1,276 | 1,282 | 1,268 | 1,276 | 112,800 |
| 2024/10/04 | 1,235 | 1,274 | 1,233 | 1,265 | 135,900 |
| 2024/10/03 | 1,249 | 1,251 | 1,228 | 1,239 | 103,000 |
| 2024/10/02 | 1,234 | 1,254 | 1,233 | 1,233 | 192,900 |
| 2024/10/01 | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 |
| 2024/09/30 | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 |
| 2024/09/27 | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 |
| 2024/09/26 | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 |
| 2024/09/25 | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 |
| 2024/09/24 | 1,310 | 1,312 | 1,283 | 1,292 | 255,500 |
| 2024/09/20 | 1,320 | 1,326 | 1,298 | 1,303 | 200,500 |
| 2024/09/19 | 1,300 | 1,312 | 1,293 | 1,308 | 146,600 |
| 2024/09/18 | 1,300 | 1,318 | 1,286 | 1,289 | 147,700 |
| 2024/09/17 | 1,295 | 1,298 | 1,272 | 1,294 | 119,100 |
| 2024/09/13 | 1,288 | 1,295 | 1,276 | 1,286 | 112,600 |
| 2024/09/12 | 1,296 | 1,310 | 1,278 | 1,293 | 122,700 |
| 2024/09/11 | 1,300 | 1,300 | 1,260 | 1,269 | 174,100 |
| 2024/09/10 | 1,295 | 1,311 | 1,285 | 1,302 | 94,400 |
| 2024/09/09 | 1,263 | 1,294 | 1,260 | 1,285 | 210,700 |
| 2024/09/06 | 1,339 | 1,340 | 1,296 | 1,308 | 156,300 |
| 2024/09/05 | 1,301 | 1,358 | 1,294 | 1,324 | 224,500 |
| 2024/09/04 | 1,321 | 1,348 | 1,307 | 1,307 | 353,800 |
| 2024/09/03 | 1,364 | 1,367 | 1,349 | 1,361 | 139,000 |
| 2024/09/02 | 1,369 | 1,384 | 1,357 | 1,360 | 195,400 |
| 2024/08/30 | 1,375 | 1,375 | 1,344 | 1,359 | 235,000 |
| 2024/08/29 | 1,314 | 1,379 | 1,296 | 1,364 | 316,000 |
| 2024/08/28 | 1,304 | 1,319 | 1,293 | 1,319 | 104,100 |
| 2024/08/27 | 1,285 | 1,318 | 1,274 | 1,304 | 147,600 |
| 2024/08/26 | 1,292 | 1,297 | 1,270 | 1,285 | 186,600 |
| 2024/08/23 | 1,290 | 1,304 | 1,282 | 1,290 | 189,600 |
| 2024/08/22 | 1,259 | 1,284 | 1,257 | 1,281 | 156,300 |
| 2024/08/21 | 1,227 | 1,253 | 1,225 | 1,250 | 186,400 |
| 2024/08/20 | 1,240 | 1,245 | 1,218 | 1,227 | 192,100 |
| 2024/08/19 | 1,236 | 1,250 | 1,222 | 1,231 | 236,300 |
| 2024/08/16 | 1,206 | 1,243 | 1,192 | 1,238 | 405,300 |
| 2024/08/15 | 1,166 | 1,170 | 1,151 | 1,163 | 195,000 |
| 2024/08/14 | 1,135 | 1,183 | 1,122 | 1,166 | 325,600 |
| 2024/08/13 | 1,138 | 1,153 | 1,107 | 1,119 | 375,300 |
| 2024/08/09 | 1,137 | 1,139 | 1,077 | 1,101 | 810,400 |
| 2024/08/08 | 858 | 1,018 | 849 | 1,018 | 117,000 |
| 2024/08/07 | 840 | 887 | 835 | 868 | 138,900 |
| 2024/08/06 | 843 | 864 | 826 | 841 | 159,500 |
| 2024/08/05 | 862 | 867 | 777 | 780 | 244,700 |
| 2024/08/02 | 939 | 939 | 905 | 907 | 211,700 |
| 2024/08/01 | 988 | 988 | 961 | 962 | 88,800 |
| 2024/07/31 | 984 | 995 | 974 | 995 | 47,300 |
| 2024/07/30 | 980 | 985 | 972 | 979 | 243,200 |
| 2024/07/29 | 980 | 987 | 971 | 982 | 65,100 |
| 2024/07/26 | 966 | 974 | 957 | 969 | 75,300 |
| 2024/07/25 | 960 | 973 | 956 | 966 | 97,100 |
| 2024/07/24 | 987 | 987 | 969 | 973 | 121,900 |
| 2024/07/23 | 996 | 999 | 982 | 987 | 107,500 |
| 2024/07/22 | 1,004 | 1,005 | 992 | 996 | 53,200 |
| 2024/07/19 | 1,002 | 1,007 | 997 | 1,001 | 60,300 |
| 2024/07/18 | 1,003 | 1,010 | 1,001 | 1,003 | 49,300 |
| 2024/07/17 | 1,007 | 1,014 | 1,005 | 1,005 | 35,900 |
| 2024/07/16 | 1,016 | 1,016 | 1,007 | 1,007 | 34,300 |
| 2024/07/12 | 1,011 | 1,019 | 1,008 | 1,015 | 44,900 |
| 2024/07/11 | 1,004 | 1,014 | 990 | 1,011 | 145,300 |
| 2024/07/10 | 1,000 | 1,004 | 995 | 1,004 | 63,600 |
| 2024/07/09 | 1,002 | 1,008 | 995 | 999 | 113,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,001 | 1,002 | 110,800 |
| 2024/07/05 | 1,036 | 1,037 | 1,016 | 1,016 | 136,900 |
| 2024/07/04 | 1,042 | 1,042 | 1,032 | 1,035 | 73,500 |
| 2024/07/03 | 1,039 | 1,042 | 1,035 | 1,040 | 38,800 |
| 2024/07/02 | 1,044 | 1,045 | 1,034 | 1,039 | 47,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,031 | 1,041 | 86,200 |
| 2024/06/28 | 1,069 | 1,069 | 1,043 | 1,043 | 60,500 |
| 2024/06/27 | 1,056 | 1,058 | 1,049 | 1,049 | 34,000 |
| 2024/06/26 | 1,056 | 1,062 | 1,052 | 1,053 | 28,900 |
| 2024/06/25 | 1,049 | 1,056 | 1,046 | 1,052 | 40,900 |
| 2024/06/24 | 1,042 | 1,047 | 1,039 | 1,043 | 34,700 |
| 2024/06/21 | 1,035 | 1,047 | 1,035 | 1,042 | 31,900 |
| 2024/06/20 | 1,042 | 1,047 | 1,033 | 1,040 | 47,500 |
| 2024/06/19 | 1,064 | 1,064 | 1,043 | 1,045 | 58,700 |
| 2024/06/18 | 1,050 | 1,051 | 1,040 | 1,042 | 84,000 |
| 2024/06/17 | 1,051 | 1,051 | 1,035 | 1,038 | 58,700 |
| 2024/06/14 | 1,032 | 1,051 | 1,032 | 1,050 | 46,900 |
| 2024/06/13 | 1,047 | 1,047 | 1,031 | 1,031 | 53,400 |
| 2024/06/12 | 1,052 | 1,053 | 1,043 | 1,047 | 24,000 |
| 2024/06/11 | 1,052 | 1,056 | 1,046 | 1,050 | 25,900 |
| 2024/06/10 | 1,047 | 1,052 | 1,044 | 1,051 | 44,200 |
| 2024/06/07 | 1,034 | 1,039 | 1,033 | 1,039 | 34,600 |
| 2024/06/06 | 1,046 | 1,046 | 1,031 | 1,034 | 55,000 |
| 2024/06/05 | 1,050 | 1,050 | 1,042 | 1,046 | 44,200 |
| 2024/06/04 | 1,049 | 1,061 | 1,049 | 1,051 | 48,100 |
| 2024/06/03 | 1,069 | 1,069 | 1,048 | 1,051 | 53,000 |
| 2024/05/31 | 1,057 | 1,065 | 1,051 | 1,065 | 34,800 |
| 2024/05/30 | 1,044 | 1,051 | 1,031 | 1,051 | 73,000 |
| 2024/05/29 | 1,066 | 1,066 | 1,045 | 1,045 | 55,700 |
| 2024/05/28 | 1,076 | 1,079 | 1,057 | 1,059 | 39,200 |
| 2024/05/27 | 1,064 | 1,072 | 1,064 | 1,070 | 37,000 |
| 2024/05/24 | 1,057 | 1,075 | 1,055 | 1,064 | 70,000 |
| 2024/05/23 | 1,075 | 1,080 | 1,066 | 1,066 | 59,400 |
| 2024/05/22 | 1,086 | 1,088 | 1,073 | 1,075 | 57,600 |
| 2024/05/21 | 1,089 | 1,096 | 1,081 | 1,084 | 58,600 |
| 2024/05/20 | 1,070 | 1,096 | 1,070 | 1,082 | 69,400 |
| 2024/05/17 | 1,070 | 1,073 | 1,057 | 1,069 | 99,600 |
| 2024/05/16 | 1,095 | 1,101 | 1,072 | 1,079 | 80,200 |
| 2024/05/15 | 1,111 | 1,113 | 1,089 | 1,098 | 88,000 |
| 2024/05/14 | 1,110 | 1,123 | 1,100 | 1,114 | 111,000 |
| 2024/05/13 | 1,090 | 1,119 | 1,077 | 1,115 | 191,500 |
| 2024/05/10 | 1,046 | 1,101 | 1,046 | 1,098 | 324,200 |
| 2024/05/09 | 1,152 | 1,184 | 1,032 | 1,049 | 945,800 |
| 2024/05/08 | 1,168 | 1,168 | 1,152 | 1,152 | 109,400 |
| 2024/05/07 | 1,174 | 1,175 | 1,161 | 1,168 | 76,600 |
| 2024/05/02 | 1,173 | 1,176 | 1,159 | 1,166 | 98,000 |
| 2024/05/01 | 1,190 | 1,190 | 1,173 | 1,173 | 89,800 |
| 2024/04/30 | 1,185 | 1,193 | 1,181 | 1,190 | 98,700 |
| 2024/04/26 | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 |
| 2024/04/25 | 1,175 | 1,175 | 1,165 | 1,174 | 67,800 |
| 2024/04/24 | 1,170 | 1,178 | 1,170 | 1,175 | 60,500 |
| 2024/04/23 | 1,170 | 1,178 | 1,166 | 1,166 | 58,200 |
| 2024/04/22 | 1,168 | 1,183 | 1,162 | 1,166 | 91,600 |
| 2024/04/19 | 1,183 | 1,185 | 1,153 | 1,159 | 144,200 |
| 2024/04/18 | 1,171 | 1,195 | 1,171 | 1,186 | 100,100 |
| 2024/04/17 | 1,189 | 1,192 | 1,169 | 1,183 | 142,600 |
| 2024/04/16 | 1,210 | 1,211 | 1,188 | 1,189 | 149,500 |
| 2024/04/15 | 1,188 | 1,217 | 1,187 | 1,213 | 155,800 |
| 2024/04/12 | 1,189 | 1,198 | 1,181 | 1,192 | 102,200 |
| 2024/04/11 | 1,191 | 1,201 | 1,185 | 1,192 | 113,500 |
| 2024/04/10 | 1,200 | 1,206 | 1,192 | 1,200 | 107,000 |
| 2024/04/09 | 1,200 | 1,215 | 1,198 | 1,205 | 125,700 |
| 2024/04/08 | 1,198 | 1,207 | 1,191 | 1,197 | 132,700 |
| 2024/04/05 | 1,193 | 1,212 | 1,184 | 1,206 | 126,000 |
| 2024/04/04 | 1,219 | 1,228 | 1,208 | 1,211 | 110,400 |
| 2024/04/03 | 1,200 | 1,226 | 1,192 | 1,211 | 107,900 |
| 2024/04/02 | 1,224 | 1,227 | 1,201 | 1,217 | 123,000 |
| 2024/04/01 | 1,266 | 1,271 | 1,232 | 1,232 | 206,200 |
| 2024/03/29 | 1,288 | 1,290 | 1,262 | 1,276 | 145,700 |
| 2024/03/28 | 1,282 | 1,294 | 1,274 | 1,280 | 153,400 |
| 2024/03/27 | 1,337 | 1,344 | 1,330 | 1,334 | 137,000 |
| 2024/03/26 | 1,320 | 1,339 | 1,315 | 1,334 | 96,100 |
| 2024/03/25 | 1,327 | 1,339 | 1,315 | 1,333 | 121,700 |
| 2024/03/22 | 1,339 | 1,339 | 1,313 | 1,325 | 189,400 |
| 2024/03/21 | 1,330 | 1,347 | 1,325 | 1,339 | 121,900 |
| 2024/03/19 | 1,323 | 1,334 | 1,320 | 1,330 | 82,800 |
| 2024/03/18 | 1,345 | 1,345 | 1,315 | 1,323 | 177,100 |
| 2024/03/15 | 1,322 | 1,346 | 1,317 | 1,345 | 153,100 |
| 2024/03/14 | 1,299 | 1,313 | 1,292 | 1,310 | 77,600 |
| 2024/03/13 | 1,315 | 1,324 | 1,292 | 1,300 | 91,000 |
| 2024/03/12 | 1,284 | 1,310 | 1,274 | 1,310 | 91,400 |
| 2024/03/11 | 1,309 | 1,315 | 1,289 | 1,298 | 182,500 |
| 2024/03/08 | 1,310 | 1,348 | 1,304 | 1,330 | 140,400 |
| 2024/03/07 | 1,344 | 1,354 | 1,320 | 1,328 | 163,000 |
| 2024/03/06 | 1,353 | 1,363 | 1,334 | 1,344 | 155,000 |
| 2024/03/05 | 1,357 | 1,375 | 1,355 | 1,363 | 158,600 |
| 2024/03/04 | 1,413 | 1,413 | 1,367 | 1,367 | 216,400 |
| 2024/03/01 | 1,454 | 1,470 | 1,413 | 1,419 | 217,600 |
| 2024/02/29 | 1,423 | 1,462 | 1,423 | 1,451 | 148,700 |
| 2024/02/28 | 1,434 | 1,440 | 1,414 | 1,421 | 150,800 |
| 2024/02/27 | 1,383 | 1,421 | 1,378 | 1,421 | 163,800 |
| 2024/02/26 | 1,394 | 1,394 | 1,375 | 1,380 | 100,100 |
| 2024/02/22 | 1,360 | 1,386 | 1,360 | 1,378 | 95,900 |
| 2024/02/21 | 1,363 | 1,382 | 1,350 | 1,355 | 101,100 |
| 2024/02/20 | 1,365 | 1,385 | 1,360 | 1,368 | 124,300 |
| 2024/02/19 | 1,324 | 1,349 | 1,320 | 1,349 | 117,900 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,317 | 208,800 |
| 2024/02/15 | 1,350 | 1,355 | 1,314 | 1,320 | 173,600 |
| 2024/02/14 | 1,384 | 1,389 | 1,313 | 1,344 | 311,700 |
| 2024/02/13 | 1,409 | 1,439 | 1,384 | 1,399 | 341,900 |
| 2024/02/09 | 1,380 | 1,461 | 1,369 | 1,394 | 513,600 |
| 2024/02/08 | 1,350 | 1,381 | 1,336 | 1,376 | 304,600 |
| 2024/02/07 | 1,346 | 1,361 | 1,339 | 1,354 | 114,100 |
| 2024/02/06 | 1,355 | 1,366 | 1,342 | 1,349 | 197,600 |
| 2024/02/05 | 1,388 | 1,390 | 1,346 | 1,359 | 207,600 |
| 2024/02/02 | 1,365 | 1,395 | 1,335 | 1,388 | 212,700 |
| 2024/02/01 | 1,342 | 1,362 | 1,333 | 1,350 | 201,900 |
| 2024/01/31 | 1,331 | 1,350 | 1,321 | 1,346 | 149,900 |
| 2024/01/30 | 1,313 | 1,333 | 1,302 | 1,331 | 248,900 |
| 2024/01/29 | 1,275 | 1,305 | 1,272 | 1,305 | 155,900 |
| 2024/01/26 | 1,276 | 1,284 | 1,257 | 1,264 | 133,700 |
| 2024/01/25 | 1,246 | 1,283 | 1,243 | 1,283 | 160,100 |
| 2024/01/24 | 1,236 | 1,240 | 1,220 | 1,239 | 121,400 |
| 2024/01/23 | 1,246 | 1,255 | 1,233 | 1,236 | 176,600 |
| 2024/01/22 | 1,226 | 1,246 | 1,220 | 1,246 | 151,200 |
| 2024/01/19 | 1,234 | 1,237 | 1,216 | 1,219 | 153,500 |
| 2024/01/18 | 1,202 | 1,225 | 1,202 | 1,225 | 125,000 |
| 2024/01/17 | 1,214 | 1,237 | 1,200 | 1,200 | 174,900 |
| 2024/01/16 | 1,215 | 1,224 | 1,202 | 1,210 | 119,400 |
| 2024/01/15 | 1,208 | 1,219 | 1,190 | 1,214 | 254,100 |
| 2024/01/12 | 1,224 | 1,232 | 1,210 | 1,216 | 159,500 |
| 2024/01/11 | 1,237 | 1,238 | 1,209 | 1,231 | 201,000 |
| 2024/01/10 | 1,245 | 1,252 | 1,226 | 1,226 | 155,600 |
| 2024/01/09 | 1,241 | 1,245 | 1,220 | 1,245 | 155,400 |
| 2024/01/05 | 1,193 | 1,219 | 1,185 | 1,211 | 226,900 |
| 2024/01/04 | 1,162 | 1,191 | 1,152 | 1,189 | 127,800 |