8007 高島(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 415 | 415 | 415 | 415 | 2,000 | 1,037.50 |
| 1993-12-29 | 415 | 415 | 401 | 405 | 19,000 | 1,012.50 |
| 1993-12-28 | 405 | 405 | 400 | 405 | 43,000 | 1,012.50 |
| 1993-12-27 | 412 | 412 | 405 | 406 | 4,000 | 1,015 |
| 1993-12-24 | 425 | 425 | 412 | 412 | 61,000 | 1,030 |
| 1993-12-22 | 412 | 412 | 410 | 412 | 11,000 | 1,030 |
| 1993-12-21 | 421 | 426 | 415 | 415 | 14,000 | 1,037.50 |
| 1993-12-20 | 436 | 441 | 426 | 426 | 37,000 | 1,065 |
| 1993-12-17 | 440 | 441 | 435 | 441 | 45,000 | 1,102.50 |
| 1993-12-16 | 430 | 445 | 430 | 444 | 59,000 | 1,110 |
| 1993-12-15 | 427 | 428 | 425 | 428 | 62,000 | 1,070 |
| 1993-12-14 | 431 | 431 | 425 | 427 | 23,000 | 1,067.50 |
| 1993-12-13 | 416 | 430 | 415 | 428 | 19,000 | 1,070 |
| 1993-12-10 | 401 | 426 | 401 | 415 | 26,000 | 1,037.50 |
| 1993-12-09 | 395 | 409 | 395 | 400 | 33,000 | 1,000 |
| 1993-12-08 | 403 | 403 | 390 | 392 | 34,000 | 980 |
| 1993-12-07 | 390 | 408 | 385 | 405 | 43,000 | 1,012.50 |
| 1993-12-06 | 400 | 400 | 390 | 390 | 32,000 | 975 |
| 1993-12-03 | 430 | 430 | 411 | 420 | 64,000 | 1,050 |
| 1993-12-02 | 425 | 450 | 425 | 440 | 170,000 | 1,100 |
| 1993-12-01 | 394 | 400 | 394 | 400 | 139,000 | 1,000 |
| 1993-11-30 | 375 | 392 | 375 | 389 | 89,000 | 972.50 |
| 1993-11-29 | 350 | 380 | 345 | 380 | 223,000 | 950 |
| 1993-11-26 | 401 | 402 | 345 | 345 | 250,000 | 862.50 |
| 1993-11-25 | 405 | 414 | 395 | 400 | 123,000 | 1,000 |
| 1993-11-24 | 440 | 443 | 420 | 420 | 84,000 | 1,050 |
| 1993-11-22 | 440 | 440 | 440 | 440 | 28,000 | 1,100 |
| 1993-11-19 | 479 | 479 | 473 | 474 | 6,000 | 1,185 |
| 1993-11-18 | 480 | 481 | 480 | 481 | 23,000 | 1,202.50 |
| 1993-11-17 | 480 | 485 | 475 | 480 | 25,000 | 1,200 |
| 1993-11-16 | 476 | 485 | 475 | 485 | 26,000 | 1,212.50 |
| 1993-11-15 | 485 | 495 | 476 | 476 | 140,000 | 1,190 |
| 1993-11-11 | 441 | 455 | 441 | 445 | 46,000 | 1,112.50 |
| 1993-11-10 | 446 | 451 | 435 | 440 | 57,000 | 1,100 |
| 1993-11-09 | 481 | 481 | 451 | 451 | 40,000 | 1,127.50 |
| 1993-11-08 | 490 | 490 | 480 | 490 | 64,000 | 1,225 |
| 1993-11-05 | 485 | 495 | 480 | 490 | 36,000 | 1,225 |
| 1993-11-04 | 530 | 531 | 520 | 520 | 27,000 | 1,300 |
| 1993-11-02 | 534 | 534 | 530 | 534 | 78,000 | 1,335 |
| 1993-11-01 | 545 | 550 | 535 | 535 | 31,000 | 1,337.50 |
| 1993-10-29 | 536 | 537 | 535 | 535 | 109,000 | 1,337.50 |
| 1993-10-28 | 545 | 550 | 535 | 536 | 18,000 | 1,340 |
| 1993-10-27 | 550 | 555 | 539 | 548 | 59,000 | 1,370 |
| 1993-10-26 | 560 | 560 | 534 | 535 | 58,000 | 1,337.50 |
| 1993-10-25 | 583 | 585 | 570 | 570 | 71,000 | 1,425 |
| 1993-10-22 | 585 | 586 | 580 | 583 | 39,000 | 1,457.50 |
| 1993-10-21 | 590 | 590 | 575 | 575 | 58,000 | 1,437.50 |
| 1993-10-20 | 620 | 620 | 600 | 600 | 46,000 | 1,500 |
| 1993-10-19 | 625 | 625 | 620 | 620 | 75,000 | 1,550 |
| 1993-10-18 | 625 | 625 | 625 | 625 | 23,000 | 1,562.50 |
| 1993-10-15 | 635 | 635 | 625 | 625 | 109,000 | 1,562.50 |
| 1993-10-14 | 631 | 636 | 625 | 636 | 12,000 | 1,590 |
| 1993-10-13 | 650 | 650 | 630 | 630 | 17,000 | 1,575 |
| 1993-10-12 | 632 | 657 | 632 | 657 | 8,000 | 1,642.50 |
| 1993-10-08 | 658 | 659 | 640 | 659 | 18,000 | 1,647.50 |
| 1993-10-07 | 650 | 660 | 650 | 658 | 36,000 | 1,645 |
| 1993-10-06 | 649 | 660 | 649 | 660 | 46,000 | 1,650 |
| 1993-10-05 | 659 | 659 | 631 | 649 | 19,000 | 1,622.50 |
| 1993-10-04 | 645 | 660 | 625 | 660 | 35,000 | 1,650 |
| 1993-10-01 | 635 | 655 | 635 | 640 | 49,000 | 1,600 |
| 1993-09-30 | 645 | 649 | 635 | 649 | 33,000 | 1,622.50 |
| 1993-09-29 | 642 | 650 | 633 | 650 | 25,000 | 1,625 |
| 1993-09-28 | 628 | 652 | 627 | 652 | 56,000 | 1,630 |
| 1993-09-27 | 657 | 657 | 618 | 628 | 40,000 | 1,570 |
| 1993-09-24 | 650 | 650 | 625 | 647 | 54,000 | 1,617.50 |
| 1993-09-22 | 660 | 660 | 642 | 650 | 36,000 | 1,625 |
| 1993-09-21 | 650 | 665 | 650 | 660 | 78,000 | 1,650 |
| 1993-09-20 | 669 | 669 | 647 | 647 | 50,000 | 1,617.50 |
| 1993-09-17 | 660 | 679 | 653 | 665 | 63,000 | 1,662.50 |
| 1993-09-16 | 685 | 685 | 660 | 660 | 80,000 | 1,650 |
| 1993-09-14 | 693 | 693 | 667 | 685 | 161,000 | 1,712.50 |
| 1993-09-13 | 698 | 700 | 695 | 700 | 278,000 | 1,750 |
| 1993-09-10 | 655 | 695 | 655 | 695 | 276,000 | 1,737.50 |
| 1993-09-09 | 665 | 675 | 665 | 670 | 39,000 | 1,675 |
| 1993-09-08 | 656 | 665 | 651 | 665 | 81,000 | 1,662.50 |
| 1993-09-07 | 670 | 675 | 661 | 661 | 54,000 | 1,652.50 |
| 1993-09-06 | 690 | 690 | 659 | 670 | 124,000 | 1,675 |
| 1993-09-03 | 695 | 709 | 679 | 700 | 636,000 | 1,750 |
| 1993-09-02 | 665 | 700 | 665 | 700 | 705,000 | 1,750 |
| 1993-09-01 | 650 | 672 | 649 | 660 | 580,000 | 1,650 |
| 1993-08-31 | 623 | 649 | 621 | 649 | 371,000 | 1,622.50 |
| 1993-08-30 | 618 | 623 | 615 | 620 | 114,000 | 1,550 |
| 1993-08-27 | 601 | 615 | 601 | 615 | 184,000 | 1,537.50 |
| 1993-08-26 | 600 | 600 | 594 | 595 | 33,000 | 1,487.50 |
| 1993-08-25 | 600 | 600 | 592 | 592 | 54,000 | 1,480 |
| 1993-08-24 | 605 | 605 | 580 | 600 | 85,000 | 1,500 |
| 1993-08-23 | 590 | 600 | 590 | 595 | 39,000 | 1,487.50 |
| 1993-08-20 | 620 | 630 | 600 | 608 | 90,000 | 1,520 |
| 1993-08-19 | 608 | 624 | 608 | 619 | 59,000 | 1,547.50 |
| 1993-08-18 | 610 | 610 | 604 | 608 | 79,000 | 1,520 |
| 1993-08-17 | 628 | 630 | 610 | 611 | 53,000 | 1,527.50 |
| 1993-08-16 | 630 | 634 | 627 | 632 | 94,000 | 1,580 |
| 1993-08-13 | 626 | 639 | 625 | 630 | 171,000 | 1,575 |
| 1993-08-12 | 636 | 640 | 621 | 625 | 127,000 | 1,562.50 |
| 1993-08-11 | 615 | 640 | 613 | 635 | 397,000 | 1,587.50 |
| 1993-08-10 | 579 | 614 | 579 | 614 | 110,000 | 1,535 |
| 1993-08-09 | 580 | 580 | 579 | 579 | 14,000 | 1,447.50 |
| 1993-08-06 | 590 | 590 | 580 | 580 | 37,000 | 1,450 |
| 1993-08-05 | 592 | 592 | 591 | 591 | 19,000 | 1,477.50 |
| 1993-08-04 | 588 | 595 | 588 | 595 | 46,000 | 1,487.50 |
| 1993-08-03 | 585 | 610 | 585 | 589 | 54,000 | 1,472.50 |
| 1993-08-02 | 591 | 600 | 590 | 590 | 27,000 | 1,475 |
| 1993-07-30 | 610 | 615 | 590 | 590 | 66,000 | 1,475 |
| 1993-07-29 | 580 | 620 | 570 | 620 | 99,000 | 1,550 |
| 1993-07-28 | 566 | 580 | 565 | 570 | 41,000 | 1,425 |
| 1993-07-27 | 560 | 565 | 557 | 565 | 38,000 | 1,412.50 |
| 1993-07-26 | 555 | 565 | 555 | 560 | 30,000 | 1,400 |
| 1993-07-23 | 581 | 581 | 565 | 570 | 52,000 | 1,425 |
| 1993-07-22 | 590 | 595 | 583 | 583 | 49,000 | 1,457.50 |
| 1993-07-21 | 596 | 600 | 596 | 600 | 48,000 | 1,500 |
| 1993-07-20 | 616 | 618 | 605 | 605 | 45,000 | 1,512.50 |
| 1993-07-19 | 617 | 620 | 615 | 618 | 103,000 | 1,545 |
| 1993-07-16 | 610 | 617 | 601 | 617 | 126,000 | 1,542.50 |
| 1993-07-15 | 593 | 618 | 593 | 610 | 77,000 | 1,525 |
| 1993-07-14 | 582 | 590 | 581 | 590 | 53,000 | 1,475 |
| 1993-07-13 | 579 | 585 | 579 | 585 | 22,000 | 1,462.50 |
| 1993-07-12 | 580 | 589 | 572 | 589 | 34,000 | 1,472.50 |
| 1993-07-09 | 561 | 580 | 560 | 580 | 40,000 | 1,450 |
| 1993-07-08 | 565 | 565 | 560 | 560 | 27,000 | 1,400 |
| 1993-07-07 | 569 | 569 | 560 | 560 | 66,000 | 1,400 |
| 1993-07-06 | 562 | 566 | 562 | 566 | 30,000 | 1,415 |
| 1993-07-05 | 599 | 599 | 570 | 570 | 28,000 | 1,425 |
| 1993-07-02 | 599 | 599 | 590 | 590 | 30,000 | 1,475 |
| 1993-07-01 | 590 | 595 | 590 | 590 | 53,000 | 1,475 |
| 1993-06-30 | 605 | 609 | 590 | 590 | 34,000 | 1,475 |
| 1993-06-29 | 614 | 614 | 604 | 605 | 50,000 | 1,512.50 |
| 1993-06-28 | 600 | 604 | 590 | 604 | 63,000 | 1,510 |
| 1993-06-25 | 606 | 606 | 588 | 590 | 72,000 | 1,475 |
| 1993-06-24 | 605 | 609 | 585 | 593 | 71,000 | 1,482.50 |
| 1993-06-23 | 595 | 595 | 585 | 593 | 34,000 | 1,482.50 |
| 1993-06-22 | 570 | 590 | 560 | 589 | 81,000 | 1,472.50 |
| 1993-06-21 | 590 | 590 | 551 | 570 | 52,000 | 1,425 |
| 1993-06-18 | 630 | 630 | 610 | 630 | 69,000 | 1,575 |
| 1993-06-17 | 612 | 629 | 590 | 629 | 97,000 | 1,572.50 |
| 1993-06-16 | 640 | 640 | 606 | 612 | 101,000 | 1,530 |
| 1993-06-15 | 675 | 679 | 640 | 640 | 107,000 | 1,600 |
| 1993-06-14 | 695 | 695 | 674 | 675 | 59,000 | 1,687.50 |
| 1993-06-11 | 700 | 700 | 690 | 690 | 130,000 | 1,725 |
| 1993-06-10 | 685 | 689 | 680 | 680 | 80,000 | 1,700 |
| 1993-06-08 | 700 | 700 | 680 | 685 | 111,000 | 1,712.50 |
| 1993-06-07 | 718 | 718 | 700 | 703 | 130,000 | 1,757.50 |
| 1993-06-04 | 725 | 725 | 713 | 724 | 279,000 | 1,810 |
| 1993-06-03 | 710 | 727 | 710 | 725 | 332,000 | 1,812.50 |
| 1993-06-02 | 729 | 730 | 705 | 725 | 500,000 | 1,812.50 |
| 1993-06-01 | 710 | 723 | 700 | 719 | 1,308,000 | 1,797.50 |
| 1993-05-31 | 710 | 710 | 675 | 690 | 316,000 | 1,725 |
| 1993-05-28 | 696 | 714 | 677 | 710 | 840,000 | 1,775 |
| 1993-05-27 | 649 | 680 | 647 | 676 | 1,123,000 | 1,690 |
| 1993-05-26 | 600 | 651 | 600 | 629 | 903,000 | 1,572.50 |
| 1993-05-25 | 570 | 605 | 570 | 596 | 714,000 | 1,490 |
| 1993-05-24 | 549 | 564 | 547 | 563 | 330,000 | 1,407.50 |
| 1993-05-21 | 520 | 533 | 517 | 531 | 62,000 | 1,327.50 |
| 1993-05-20 | 527 | 527 | 523 | 525 | 20,000 | 1,312.50 |
| 1993-05-19 | 520 | 529 | 520 | 522 | 35,000 | 1,305 |
| 1993-05-18 | 535 | 536 | 520 | 520 | 55,000 | 1,300 |
| 1993-05-17 | 535 | 540 | 535 | 535 | 91,000 | 1,337.50 |
| 1993-05-14 | 537 | 539 | 527 | 531 | 103,000 | 1,327.50 |
| 1993-05-13 | 531 | 542 | 531 | 537 | 72,000 | 1,342.50 |
| 1993-05-12 | 547 | 553 | 540 | 545 | 292,000 | 1,362.50 |
| 1993-05-11 | 544 | 565 | 544 | 546 | 385,000 | 1,365 |
| 1993-05-10 | 529 | 544 | 525 | 544 | 314,000 | 1,360 |
| 1993-05-07 | 511 | 520 | 510 | 520 | 75,000 | 1,300 |
| 1993-05-06 | 529 | 529 | 510 | 511 | 68,000 | 1,277.50 |
| 1993-04-30 | 516 | 520 | 509 | 519 | 104,000 | 1,297.50 |
| 1993-04-28 | 505 | 518 | 505 | 506 | 93,000 | 1,265 |
| 1993-04-27 | 491 | 510 | 485 | 510 | 101,000 | 1,275 |
| 1993-04-26 | 472 | 490 | 472 | 490 | 26,000 | 1,225 |
| 1993-04-23 | 484 | 484 | 467 | 472 | 41,000 | 1,180 |
| 1993-04-22 | 495 | 500 | 485 | 485 | 38,000 | 1,212.50 |
| 1993-04-21 | 502 | 505 | 495 | 500 | 61,000 | 1,250 |
| 1993-04-20 | 500 | 510 | 500 | 502 | 98,000 | 1,255 |
| 1993-04-19 | 515 | 515 | 505 | 510 | 48,000 | 1,275 |
| 1993-04-16 | 520 | 529 | 514 | 517 | 334,000 | 1,292.50 |
| 1993-04-15 | 500 | 520 | 499 | 515 | 328,000 | 1,287.50 |
| 1993-04-14 | 501 | 505 | 499 | 500 | 173,000 | 1,250 |
| 1993-04-13 | 481 | 500 | 480 | 499 | 214,000 | 1,247.50 |
| 1993-04-12 | 485 | 485 | 478 | 481 | 111,000 | 1,202.50 |
| 1993-04-09 | 484 | 484 | 474 | 480 | 79,000 | 1,200 |
| 1993-04-08 | 480 | 481 | 474 | 474 | 102,000 | 1,185 |
| 1993-04-07 | 475 | 488 | 470 | 475 | 65,000 | 1,187.50 |
| 1993-04-06 | 476 | 487 | 470 | 480 | 86,000 | 1,200 |
| 1993-04-05 | 461 | 485 | 458 | 475 | 120,000 | 1,187.50 |
| 1993-04-02 | 450 | 460 | 445 | 460 | 103,000 | 1,150 |
| 1993-04-01 | 454 | 455 | 450 | 454 | 36,000 | 1,135 |
| 1993-03-31 | 453 | 465 | 453 | 455 | 40,000 | 1,137.50 |
| 1993-03-30 | 460 | 460 | 450 | 452 | 103,000 | 1,130 |
| 1993-03-29 | 461 | 470 | 458 | 465 | 76,000 | 1,162.50 |
| 1993-03-26 | 452 | 460 | 452 | 456 | 56,000 | 1,140 |
| 1993-03-25 | 450 | 465 | 450 | 452 | 54,000 | 1,130 |
| 1993-03-24 | 450 | 450 | 440 | 447 | 44,000 | 1,117.50 |
| 1993-03-23 | 465 | 465 | 450 | 450 | 63,000 | 1,125 |
| 1993-03-22 | 479 | 479 | 460 | 460 | 25,000 | 1,150 |
| 1993-03-19 | 490 | 490 | 470 | 478 | 44,000 | 1,195 |
| 1993-03-18 | 451 | 485 | 451 | 485 | 140,000 | 1,212.50 |
| 1993-03-17 | 450 | 450 | 445 | 450 | 25,000 | 1,125 |
| 1993-03-16 | 450 | 452 | 442 | 442 | 54,000 | 1,105 |
| 1993-03-15 | 441 | 455 | 441 | 450 | 45,000 | 1,125 |
| 1993-03-12 | 446 | 446 | 436 | 436 | 34,000 | 1,090 |
| 1993-03-11 | 445 | 445 | 441 | 441 | 12,000 | 1,102.50 |
| 1993-03-10 | 445 | 445 | 439 | 445 | 56,000 | 1,112.50 |
| 1993-03-09 | 440 | 448 | 440 | 440 | 42,000 | 1,100 |
| 1993-03-08 | 420 | 440 | 420 | 440 | 26,000 | 1,100 |
| 1993-03-05 | 426 | 426 | 417 | 418 | 18,000 | 1,045 |
| 1993-03-04 | 440 | 440 | 426 | 426 | 17,000 | 1,065 |
| 1993-03-03 | 449 | 449 | 440 | 440 | 5,000 | 1,100 |
| 1993-03-02 | 449 | 450 | 449 | 450 | 3,000 | 1,125 |
| 1993-03-01 | 453 | 453 | 450 | 450 | 4,000 | 1,125 |
| 1993-02-26 | 455 | 455 | 453 | 453 | 35,000 | 1,132.50 |
| 1993-02-25 | 457 | 460 | 455 | 455 | 21,000 | 1,137.50 |
| 1993-02-24 | 453 | 460 | 451 | 460 | 140,000 | 1,150 |
| 1993-02-23 | 457 | 457 | 453 | 453 | 28,000 | 1,132.50 |
| 1993-02-22 | 457 | 458 | 453 | 458 | 40,000 | 1,145 |
| 1993-02-19 | 461 | 461 | 457 | 458 | 31,000 | 1,145 |
| 1993-02-18 | 445 | 460 | 445 | 452 | 47,000 | 1,130 |
| 1993-02-17 | 455 | 455 | 440 | 440 | 35,000 | 1,100 |
| 1993-02-16 | 463 | 464 | 459 | 460 | 24,000 | 1,150 |
| 1993-02-15 | 450 | 463 | 450 | 458 | 61,000 | 1,145 |
| 1993-02-12 | 426 | 445 | 425 | 445 | 23,000 | 1,112.50 |
| 1993-02-10 | 431 | 431 | 430 | 430 | 18,000 | 1,075 |
| 1993-02-09 | 436 | 436 | 430 | 431 | 34,000 | 1,077.50 |
| 1993-02-08 | 447 | 447 | 436 | 436 | 11,000 | 1,090 |
| 1993-02-05 | 449 | 450 | 443 | 447 | 18,000 | 1,117.50 |
| 1993-02-04 | 445 | 450 | 441 | 450 | 16,000 | 1,125 |
| 1993-02-03 | 440 | 452 | 440 | 450 | 23,000 | 1,125 |
| 1993-02-02 | 432 | 440 | 432 | 440 | 22,000 | 1,100 |
| 1993-02-01 | 440 | 440 | 431 | 432 | 13,000 | 1,080 |
| 1993-01-29 | 450 | 450 | 440 | 440 | 17,000 | 1,100 |
| 1993-01-28 | 438 | 450 | 437 | 450 | 30,000 | 1,125 |
| 1993-01-27 | 440 | 440 | 438 | 438 | 43,000 | 1,095 |
| 1993-01-26 | 440 | 440 | 437 | 440 | 6,000 | 1,100 |
| 1993-01-25 | 440 | 441 | 440 | 441 | 9,000 | 1,102.50 |
| 1993-01-22 | 470 | 470 | 460 | 460 | 17,000 | 1,150 |
| 1993-01-21 | 460 | 460 | 460 | 460 | 25,000 | 1,150 |
| 1993-01-20 | 446 | 460 | 446 | 460 | 11,000 | 1,150 |
| 1993-01-19 | 445 | 445 | 445 | 445 | 6,000 | 1,112.50 |
| 1993-01-18 | 445 | 446 | 445 | 445 | 32,000 | 1,112.50 |
| 1993-01-14 | 440 | 441 | 440 | 440 | 20,000 | 1,100 |
| 1993-01-13 | 450 | 454 | 440 | 440 | 50,000 | 1,100 |
| 1993-01-12 | 455 | 456 | 455 | 455 | 8,000 | 1,137.50 |
| 1993-01-11 | 460 | 460 | 455 | 455 | 41,000 | 1,137.50 |
| 1993-01-08 | 459 | 460 | 459 | 460 | 10,000 | 1,150 |
| 1993-01-07 | 458 | 459 | 457 | 459 | 7,000 | 1,147.50 |
| 1993-01-06 | 455 | 457 | 455 | 457 | 7,000 | 1,142.50 |
| 1993-01-05 | 461 | 461 | 460 | 460 | 24,000 | 1,150 |
| 1993-01-04 | 470 | 470 | 460 | 460 | 8,000 | 1,150 |
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
