8007 高島(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	521	521	493	493	22,905	1,105.38
1987-12-26	517	524	515	522	14,938	1,170.40
1987-12-25	536	542	522	532	13,942	1,192.83
1987-12-24	547	547	522	546	56,766	1,224.22
1987-12-23	539	539	520	538	42,823	1,206.28
1987-12-22	547	549	532	540	16,930	1,210.76
1987-12-21	519	540	515	540	46,807	1,210.76
1987-12-18	537	551	537	549	28,881	1,230.94
1987-12-17	538	548	532	547	18,922	1,226.46
1987-12-16	550	555	535	548	124,486	1,228.70
1987-12-15	518	550	518	549	73,696	1,230.94
1987-12-14	542	542	534	534	7,967	1,197.31
1987-12-11	527	541	518	541	46,807	1,213
1987-12-10	535	550	532	547	28,881	1,226.46
1987-12-09	542	550	538	538	57,762	1,206.28
1987-12-08	533	541	532	541	31,868	1,213
1987-12-07	544	546	527	532	52,782	1,192.83
1987-12-05	517	552	517	552	137,433	1,237.67
1987-12-04	517	517	508	513	63,737	1,150.22
1987-12-03	519	532	519	527	58,757	1,181.61
1987-12-02	502	517	502	517	47,803	1,159.19
1987-12-01	502	507	493	493	19,918	1,105.38
1987-11-30	519	519	502	512	20,914	1,147.98
1987-11-28	507	519	498	519	49,794	1,163.68
1987-11-27	507	521	507	517	25,893	1,159.19
1987-11-26	522	522	508	512	15,934	1,147.98
1987-11-25	514	522	508	522	47,803	1,170.40
1987-11-24	521	522	521	522	3,984	1,170.40
1987-11-20	510	522	502	522	20,914	1,170.40
1987-11-19	521	521	516	516	2,988	1,156.95
1987-11-18	512	532	507	532	30,873	1,192.83
1987-11-17	517	527	512	517	21,910	1,159.19
1987-11-16	512	522	512	522	28,881	1,170.40
1987-11-13	514	532	512	532	47,803	1,192.83
1987-11-12	508	523	507	518	43,819	1,161.43
1987-11-11	502	517	484	502	38,840	1,125.56
1987-11-10	522	523	502	507	71,704	1,136.77
1987-11-09	531	552	531	552	33,860	1,237.67
1987-11-06	536	551	532	551	55,770	1,235.43
1987-11-05	530	536	522	536	24,897	1,201.79
1987-11-04	533	533	508	530	14,938	1,188.34
1987-11-02	546	546	528	533	39,836	1,195.07
1987-10-31	546	546	532	546	7,967	1,224.22
1987-10-30	541	557	540	551	80,667	1,235.43
1987-10-29	532	542	522	541	33,860	1,213
1987-10-28	557	557	522	542	39,836	1,215.25
1987-10-27	491	558	491	558	61,745	1,251.12
1987-10-26	533	539	492	502	122,494	1,125.56
1987-10-24	553	563	547	547	54,774	1,226.46
1987-10-23	552	572	552	552	81,663	1,237.67
1987-10-22	592	592	556	582	104,568	1,304.93
1987-10-21	553	562	543	552	152,371	1,237.67
1987-10-20	503	503	503	503	49,794	1,127.80
1987-10-19	603	628	603	603	111,540	1,352.02
1987-10-16	661	661	623	644	119,507	1,443.95
1987-10-15	661	661	604	651	278,849	1,459.64
1987-10-14	658	661	641	661	288,808	1,482.06
1987-10-13	658	663	650	657	475,039	1,473.09
1987-10-12	643	653	636	650	629,402	1,457.40
1987-10-09	633	636	623	635	231,046	1,423.77
1987-10-08	607	623	607	623	280,841	1,396.86
1987-10-07	601	613	598	613	105,564	1,374.44
1987-10-06	606	607	592	607	52,782	1,360.99
1987-10-05	612	612	601	607	53,778	1,360.99
1987-10-03	605	612	601	605	25,893	1,356.50
1987-10-02	596	605	587	605	55,770	1,356.50
1987-10-01	592	606	592	606	28,881	1,358.74
1987-09-30	597	610	582	610	63,737	1,367.71
1987-09-29	610	610	599	610	68,716	1,367.71
1987-09-28	613	613	602	612	21,910	1,372.20
1987-09-26	614	614	614	614	11,951	1,376.68
1987-09-25	592	592	572	573	89,630	1,284.75
1987-09-24	601	606	587	592	58,757	1,327.35
1987-09-22	607	607	582	601	73,696	1,347.53
1987-09-21	618	622	602	611	46,807	1,369.96
1987-09-18	615	618	613	613	49,794	1,374.44
1987-09-17	605	623	605	613	53,778	1,374.44
1987-09-16	632	633	607	607	85,646	1,360.99
1987-09-14	641	641	618	641	46,807	1,437.22
1987-09-11	641	651	611	641	120,503	1,437.22
1987-09-10	641	641	615	640	27,885	1,434.98
1987-09-09	631	645	623	645	60,749	1,446.19
1987-09-08	634	638	623	631	50,790	1,414.80
1987-09-07	653	653	623	624	48,799	1,399.10
1987-09-05	654	663	638	663	156,355	1,486.55
1987-09-04	653	661	611	611	94,609	1,369.96
1987-09-03	653	668	643	663	111,540	1,486.55
1987-09-02	682	683	658	663	205,153	1,486.55
1987-09-01	659	683	653	683	431,220	1,531.39
1987-08-31	648	662	647	656	116,519	1,470.85
1987-08-29	655	662	649	654	210,133	1,466.37
1987-08-28	631	649	631	648	219,096	1,452.91
1987-08-27	628	632	623	629	101,581	1,410.31
1987-08-26	622	633	622	632	93,614	1,417.04
1987-08-25	618	618	611	618	76,683	1,385.65
1987-08-24	613	618	605	613	61,745	1,374.44
1987-08-22	618	622	602	618	20,914	1,385.65
1987-08-21	614	623	602	622	68,716	1,394.62
1987-08-20	629	629	602	618	55,770	1,385.65
1987-08-19	633	633	614	628	39,836	1,408.07
1987-08-18	638	638	612	633	41,827	1,419.28
1987-08-17	635	643	613	638	55,770	1,430.49
1987-08-14	638	643	623	640	56,766	1,434.98
1987-08-13	650	650	638	638	24,897	1,430.49
1987-08-12	632	651	632	649	93,614	1,455.16
1987-08-11	633	637	625	633	74,692	1,419.28
1987-08-10	643	643	624	640	69,712	1,434.98
1987-08-07	653	662	648	653	204,157	1,464.13
1987-08-06	638	673	628	663	528,817	1,486.55
1987-08-05	612	638	603	628	200,174	1,408.07
1987-08-04	613	615	601	612	41,827	1,372.20
1987-08-03	622	622	596	613	39,836	1,374.44
1987-08-01	612	623	602	623	83,655	1,396.86
1987-07-31	621	621	591	591	86,642	1,325.11
1987-07-30	623	628	612	622	298,767	1,394.62
1987-07-29	583	642	582	622	598,529	1,394.62
1987-07-28	580	582	570	580	134,445	1,300.45
1987-07-27	580	580	568	580	31,868	1,300.45
1987-07-25	580	580	572	580	32,864	1,300.45
1987-07-24	572	582	567	578	42,823	1,295.96
1987-07-23	582	582	562	572	36,848	1,282.51
1987-07-22	583	587	572	582	120,503	1,304.93
1987-07-21	584	585	567	582	64,733	1,304.93
1987-07-20	585	589	580	585	63,737	1,311.66
1987-07-17	581	591	580	585	47,803	1,311.66
1987-07-16	581	592	581	591	96,601	1,325.11
1987-07-15	582	582	572	580	45,811	1,300.45
1987-07-14	574	582	572	572	52,782	1,282.51
1987-07-13	585	585	574	574	26,889	1,287
1987-07-10	582	592	582	582	48,799	1,304.93
1987-07-09	572	581	562	581	29,877	1,302.69
1987-07-08	578	582	567	567	48,799	1,271.30
1987-07-07	601	601	572	582	114,527	1,304.93
1987-07-06	600	601	583	601	131,457	1,347.53
1987-07-04	582	600	577	582	198,182	1,304.93
1987-07-03	580	581	567	581	61,745	1,302.69
1987-07-02	568	582	562	580	90,626	1,300.45
1987-07-01	577	581	558	562	74,692	1,260.09
1987-06-30	576	576	558	572	33,860	1,282.51
1987-06-29	579	582	567	582	35,852	1,304.93
1987-06-27	576	582	567	572	57,762	1,282.51
1987-06-26	563	578	563	577	21,910	1,293.72
1987-06-25	563	563	562	562	22,905	1,260.09
1987-06-24	590	590	543	562	51,786	1,260.09
1987-06-23	582	587	567	585	45,811	1,311.66
1987-06-22	597	597	577	577	78,675	1,293.72
1987-06-19	590	598	583	598	41,827	1,340.81
1987-06-18	588	592	587	588	66,725	1,318.39
1987-06-17	598	601	587	601	30,873	1,347.53
1987-06-16	598	602	587	588	64,733	1,318.39
1987-06-15	611	611	583	596	109,548	1,336.32
1987-06-12	592	604	592	602	121,498	1,349.78
1987-06-11	593	602	574	602	179,260	1,349.78
1987-06-10	612	612	585	585	129,466	1,311.66
1987-06-09	602	621	592	612	363,499	1,372.20
1987-06-08	563	592	557	592	214,116	1,327.35
1987-06-06	548	562	547	562	66,725	1,260.09
1987-06-05	556	562	547	562	42,823	1,260.09
1987-06-04	553	562	547	556	79,671	1,246.64
1987-06-03	552	562	552	562	32,864	1,260.09
1987-06-02	582	582	552	552	53,778	1,237.67
1987-06-01	562	582	561	562	104,568	1,260.09
1987-05-30	557	562	547	562	52,782	1,260.09
1987-05-29	550	556	532	556	74,692	1,246.64
1987-05-28	528	550	528	549	54,774	1,230.94
1987-05-27	542	552	527	550	68,716	1,233.18
1987-05-26	555	562	547	552	43,819	1,237.67
1987-05-25	573	573	545	545	40,831	1,221.97
1987-05-23	571	575	567	572	29,877	1,282.51
1987-05-22	533	552	533	551	91,622	1,235.43
1987-05-21	552	562	524	524	66,725	1,174.89
1987-05-20	552	562	547	547	93,614	1,226.46
1987-05-19	572	582	552	552	77,679	1,237.67
1987-05-18	597	600	572	600	184,239	1,345.29
1987-05-15	605	613	582	602	276,857	1,349.78
1987-05-14	583	607	582	602	371,467	1,349.78
1987-05-13	572	582	547	582	250,964	1,304.93
1987-05-12	582	597	562	582	457,113	1,304.93
1987-05-11	637	643	632	633	989,913	1,419.28
1987-05-08	482	546	482	546	483,006	1,224.22
1987-05-07	466	467	458	466	24,897	1,044.84
1987-05-06	462	467	462	467	43,819	1,047.09
1987-05-02	471	471	462	462	32,864	1,035.87
1987-05-01	461	472	458	471	24,897	1,056.05
1987-04-30	461	461	454	458	34,856	1,026.91
1987-04-28	462	463	449	461	44,815	1,033.63
1987-04-27	465	468	462	462	80,667	1,035.87
1987-04-25	463	467	463	465	48,799	1,042.60
1987-04-24	447	461	447	461	51,786	1,033.63
1987-04-23	440	442	435	442	27,885	991.03
1987-04-22	442	448	440	440	84,651	986.55
1987-04-21	448	452	442	442	39,836	991.03
1987-04-20	457	457	443	443	46,807	993.27
1987-04-17	457	462	447	454	58,757	1,017.94
1987-04-16	447	457	443	452	95,605	1,013.45
1987-04-15	480	480	452	472	72,700	1,058.30
1987-04-14	480	481	472	480	76,683	1,076.23
1987-04-13	481	482	477	482	97,597	1,080.72
1987-04-10	481	482	472	482	98,593	1,080.72
1987-04-09	476	487	473	482	264,906	1,080.72
1987-04-08	458	472	442	472	171,293	1,058.30
1987-04-07	452	459	452	458	40,831	1,026.91
1987-04-06	461	462	453	457	30,873	1,024.66
1987-04-04	437	447	437	447	33,860	1,002.24
1987-04-03	447	447	442	442	10,955	991.03
1987-04-02	452	457	437	437	33,860	979.82
1987-04-01	466	467	448	457	47,803	1,024.66
1987-03-31	432	472	432	472	201,170	1,058.30
1987-03-30	438	451	437	447	28,881	1,002.24
1987-03-28	443	447	432	432	21,910	968.61
1987-03-27	430	448	430	442	49,794	991.03
1987-03-26	443	443	432	437	74,692	979.82
1987-03-25	452	457	442	442	46,807	991.03
1987-03-24	437	457	432	457	76,683	1,024.66
1987-03-23	452	462	433	433	80,667	970.85
1987-03-20	452	459	442	452	90,626	1,013.45
1987-03-19	467	472	453	454	43,819	1,017.94
1987-03-18	475	480	462	467	150,379	1,047.09
1987-03-17	463	482	462	473	195,194	1,060.54
1987-03-16	442	448	437	448	27,885	1,004.48
1987-03-13	432	442	432	432	49,794	968.61
1987-03-12	433	438	425	425	68,716	952.92
1987-03-11	434	441	425	432	59,753	968.61
1987-03-10	428	437	427	432	39,836	968.61
1987-03-09	429	431	427	427	31,868	957.40
1987-03-07	429	431	428	429	13,942	961.88
1987-03-06	431	432	427	427	44,815	957.40
1987-03-05	429	442	429	438	56,766	982.06
1987-03-04	432	442	431	431	28,881	966.37
1987-03-03	428	434	428	428	45,811	959.64
1987-03-02	442	442	427	427	67,720	957.40
1987-02-28	433	442	432	442	37,844	991.03
1987-02-27	441	447	434	442	31,868	991.03
1987-02-26	446	446	427	442	57,762	991.03
1987-02-25	461	461	432	442	117,515	991.03
1987-02-24	477	477	457	466	54,774	1,044.84
1987-02-23	480	490	475	477	129,466	1,069.51
1987-02-20	474	482	472	472	363,499	1,058.30
1987-02-19	422	463	422	455	112,535	1,020.18
1987-02-18	423	423	417	422	81,663	946.19
1987-02-17	423	427	420	422	97,597	946.19
1987-02-16	423	428	422	422	58,757	946.19
1987-02-13	422	426	413	420	75,688	941.70
1987-02-12	424	427	417	422	97,597	946.19
1987-02-10	432	432	419	422	72,700	946.19
1987-02-09	432	433	427	432	25,893	968.61
1987-02-07	438	440	429	440	74,692	986.55
1987-02-06	442	442	430	438	74,692	982.06
1987-02-05	437	441	437	441	18,922	988.79
1987-02-04	441	446	438	442	36,848	991.03
1987-02-03	443	448	437	442	41,827	991.03
1987-02-02	438	438	438	438	49,794	982.06
1987-01-31	462	462	446	458	30,873	1,026.91
1987-01-30	449	461	447	460	35,852	1,031.39
1987-01-29	446	450	435	449	106,560	1,006.73
1987-01-28	440	451	440	451	60,749	1,011.21
1987-01-27	447	462	446	460	34,856	1,031.39
1987-01-26	470	470	451	462	36,848	1,035.87
1987-01-24	470	470	458	463	23,901	1,038.12
1987-01-23	446	452	438	452	56,766	1,013.45
1987-01-22	452	452	432	447	75,688	1,002.24
1987-01-21	446	451	445	447	26,889	1,002.24
1987-01-20	457	457	445	445	27,885	997.76
1987-01-19	471	471	457	462	42,823	1,035.87
1987-01-16	462	471	457	469	45,811	1,051.57
1987-01-14	457	465	457	465	46,807	1,042.60
1987-01-13	471	471	457	467	19,918	1,047.09
1987-01-12	457	471	452	471	18,922	1,056.05
1987-01-09	453	457	452	457	23,901	1,024.66
1987-01-07	477	477	477	477	4,979	1,069.51
1987-01-06	477	482	477	482	10,955	1,080.72
1987-01-05	477	477	472	477	8,963	1,069.51

分割・併合履歴： [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31