8007 高島(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	120	120	120	120	23,000	300
1999-12-29	125	131	123	126	22,000	315
1999-12-28	122	125	122	125	5,000	312.50
1999-12-27	124	129	122	124	35,000	310
1999-12-24	143	143	121	122	79,000	305
1999-12-22	120	123	120	123	32,000	307.50
1999-12-21	125	126	120	120	29,000	300
1999-12-20	131	131	128	128	36,000	320
1999-12-17	139	139	132	133	57,000	332.50
1999-12-16	140	140	130	130	68,000	325
1999-12-15	137	137	130	135	57,000	337.50
1999-12-14	133	133	127	128	26,000	320
1999-12-13	136	136	133	133	64,000	332.50
1999-12-10	145	145	133	134	170,000	335
1999-12-09	139	139	132	132	72,000	330
1999-12-08	140	140	138	139	80,000	347.50
1999-12-07	142	146	140	141	54,000	352.50
1999-12-06	143	147	142	147	50,000	367.50
1999-12-03	149	149	142	142	23,000	355
1999-12-02	145	155	145	149	34,000	372.50
1999-12-01	145	148	145	148	30,000	370
1999-11-30	145	149	145	145	43,000	362.50
1999-11-29	146	159	145	145	17,000	362.50
1999-11-26	150	150	148	150	20,000	375
1999-11-25	155	155	150	151	17,000	377.50
1999-11-24	158	168	153	158	31,000	395
1999-11-22	153	153	150	153	22,000	382.50
1999-11-19	163	163	153	153	14,000	382.50
1999-11-18	159	169	159	162	23,000	405
1999-11-17	147	155	146	146	78,000	365
1999-11-16	147	147	139	144	88,000	360
1999-11-15	155	155	141	146	60,000	365
1999-11-12	151	152	150	150	33,000	375
1999-11-11	155	160	151	151	63,000	377.50
1999-11-10	160	163	152	152	40,000	380
1999-11-09	160	170	160	161	38,000	402.50
1999-11-08	161	164	160	164	26,000	410
1999-11-05	165	165	146	159	100,000	397.50
1999-11-04	166	166	161	165	40,000	412.50
1999-11-02	166	166	161	166	46,000	415
1999-11-01	166	169	166	169	14,000	422.50
1999-10-29	170	170	166	167	23,000	417.50
1999-10-28	167	175	165	170	40,000	425
1999-10-27	176	176	167	167	13,000	417.50
1999-10-26	170	178	170	178	6,000	445
1999-10-25	171	175	170	170	42,000	425
1999-10-22	178	179	165	170	41,000	425
1999-10-21	176	180	172	172	16,000	430
1999-10-20	180	180	171	171	16,000	427.50
1999-10-19	185	185	176	179	54,000	447.50
1999-10-18	185	185	180	180	61,000	450
1999-10-15	180	181	177	180	71,000	450
1999-10-14	176	178	175	177	12,000	442.50
1999-10-13	174	178	174	175	21,000	437.50
1999-10-12	171	175	171	174	31,000	435
1999-10-08	169	170	169	170	41,000	425
1999-10-07	170	170	167	169	17,000	422.50
1999-10-06	171	171	170	170	23,000	425
1999-10-05	175	175	170	170	15,000	425
1999-10-04	176	176	172	172	10,000	430
1999-10-01	175	177	172	177	25,000	442.50
1999-09-30	175	178	175	178	19,000	445
1999-09-29	175	175	170	171	20,000	427.50
1999-09-28	172	179	171	174	24,000	435
1999-09-27	168	176	168	174	8,000	435
1999-09-24	180	180	165	168	36,000	420
1999-09-22	180	180	170	170	39,000	425
1999-09-21	180	182	171	182	14,000	455
1999-09-20	190	190	175	175	46,000	437.50
1999-09-17	179	179	169	171	28,000	427.50
1999-09-16	177	177	168	177	72,000	442.50
1999-09-14	178	178	175	175	30,000	437.50
1999-09-13	177	180	175	180	41,000	450
1999-09-10	178	180	176	176	59,000	440
1999-09-09	180	180	176	178	36,000	445
1999-09-08	183	183	175	180	28,000	450
1999-09-07	174	179	171	177	54,000	442.50
1999-09-06	172	176	159	167	143,000	417.50
1999-09-03	183	183	175	179	42,000	447.50
1999-09-02	180	181	177	177	42,000	442.50
1999-09-01	180	181	180	181	5,000	452.50
1999-08-31	180	184	179	179	38,000	447.50
1999-08-30	182	188	178	179	58,000	447.50
1999-08-27	180	181	179	181	10,000	452.50
1999-08-26	183	183	179	180	24,000	450
1999-08-25	184	187	182	182	38,000	455
1999-08-24	188	188	184	184	55,000	460
1999-08-23	184	189	184	188	47,000	470
1999-08-20	182	190	177	184	61,000	460
1999-08-19	185	185	180	180	24,000	450
1999-08-18	195	195	185	185	27,000	462.50
1999-08-17	194	194	187	190	34,000	475
1999-08-16	194	194	190	190	47,000	475
1999-08-13	187	193	183	193	37,000	482.50
1999-08-12	186	188	186	187	20,000	467.50
1999-08-11	183	192	183	188	17,000	470
1999-08-10	176	199	176	194	49,000	485
1999-08-09	180	180	175	177	31,000	442.50
1999-08-06	182	182	178	180	51,000	450
1999-08-05	190	190	182	182	36,000	455
1999-08-04	190	190	184	186	34,000	465
1999-08-03	190	191	190	191	38,000	477.50
1999-08-02	198	198	195	195	16,000	487.50
1999-07-30	197	198	195	198	26,000	495
1999-07-29	200	200	197	197	11,000	492.50
1999-07-28	200	202	197	200	47,000	500
1999-07-27	201	204	201	203	4,000	507.50
1999-07-26	210	210	200	201	35,000	502.50
1999-07-23	215	215	209	213	43,000	532.50
1999-07-22	217	217	210	210	32,000	525
1999-07-21	213	214	212	213	21,000	532.50
1999-07-19	217	217	211	213	44,000	532.50
1999-07-16	218	218	210	215	40,000	537.50
1999-07-15	217	217	210	217	69,000	542.50
1999-07-14	214	220	212	213	52,000	532.50
1999-07-13	215	217	212	214	44,000	535
1999-07-12	214	216	210	215	11,000	537.50
1999-07-09	215	224	210	224	29,000	560
1999-07-08	215	225	205	215	172,000	537.50
1999-07-07	215	215	210	210	123,000	525
1999-07-06	215	235	210	210	122,000	525
1999-07-05	215	224	209	213	53,000	532.50
1999-07-02	217	222	215	215	39,000	537.50
1999-07-01	225	225	216	217	33,000	542.50
1999-06-30	220	222	217	218	55,000	545
1999-06-29	215	220	215	217	21,000	542.50
1999-06-28	219	225	218	225	26,000	562.50
1999-06-25	221	221	218	220	51,000	550
1999-06-24	233	233	220	220	43,000	550
1999-06-23	229	230	218	218	94,000	545
1999-06-22	232	235	218	218	54,000	545
1999-06-21	240	245	232	232	28,000	580
1999-06-18	250	254	230	230	164,000	575
1999-06-17	229	268	229	246	795,000	615
1999-06-16	224	225	220	221	119,000	552.50
1999-06-15	223	224	215	220	91,000	550
1999-06-14	207	208	207	208	4,000	520
1999-06-11	224	224	205	205	50,000	512.50
1999-06-10	225	225	219	219	63,000	547.50
1999-06-09	193	205	193	205	24,000	512.50
1999-06-08	193	194	190	194	27,000	485
1999-06-07	194	194	194	194	2,000	485
1999-06-04	195	199	191	193	13,000	482.50
1999-06-03	191	191	190	190	6,000	475
1999-06-02	187	195	187	191	12,000	477.50
1999-06-01	189	189	189	189	8,000	472.50
1999-05-31	190	190	185	190	26,000	475
1999-05-28	192	192	190	190	4,000	475
1999-05-27	188	196	187	196	16,000	490
1999-05-26	185	195	185	187	31,000	467.50
1999-05-25	200	203	200	200	28,000	500
1999-05-24	211	211	203	203	19,000	507.50
1999-05-21	202	203	202	202	14,000	505
1999-05-20	210	210	200	200	32,000	500
1999-05-19	219	219	210	210	36,000	525
1999-05-18	216	216	210	216	38,000	540
1999-05-17	219	219	211	216	56,000	540
1999-05-14	218	218	215	216	41,000	540
1999-05-13	224	225	215	215	48,000	537.50
1999-05-12	220	225	218	220	55,000	550
1999-05-11	225	230	216	218	144,000	545
1999-05-10	217	225	217	222	80,000	555
1999-05-07	217	217	213	215	30,000	537.50
1999-05-06	212	220	208	217	63,000	542.50
1999-04-30	204	209	203	208	24,000	520
1999-04-28	206	207	200	202	61,000	505
1999-04-27	210	210	205	205	24,000	512.50
1999-04-26	215	215	206	206	15,000	515
1999-04-23	212	212	205	205	23,000	512.50
1999-04-22	202	206	202	203	59,000	507.50
1999-04-21	212	212	201	201	56,000	502.50
1999-04-20	210	215	210	213	66,000	532.50
1999-04-19	212	230	209	230	129,000	575
1999-04-16	216	216	207	207	130,000	517.50
1999-04-15	219	219	210	215	56,000	537.50
1999-04-14	217	218	212	218	35,000	545
1999-04-13	218	220	213	213	62,000	532.50
1999-04-12	219	230	216	216	50,000	540
1999-04-09	233	233	216	218	157,000	545
1999-04-08	200	229	198	228	236,000	570
1999-04-07	192	195	190	195	46,000	487.50
1999-04-06	195	195	190	190	45,000	475
1999-04-05	193	195	190	194	32,000	485
1999-04-02	187	193	187	193	31,000	482.50
1999-04-01	188	188	187	187	11,000	467.50
1999-03-31	195	195	187	187	15,000	467.50
1999-03-30	196	196	190	190	12,000	475
1999-03-29	187	196	187	196	24,000	490
1999-03-26	195	195	183	187	21,000	467.50
1999-03-25	176	196	176	180	59,000	450
1999-03-24	198	198	191	191	30,000	477.50
1999-03-23	204	210	197	197	27,000	492.50
1999-03-19	196	200	195	196	40,000	490
1999-03-18	200	205	195	195	110,000	487.50
1999-03-17	195	200	195	197	86,000	492.50
1999-03-16	197	197	188	195	47,000	487.50
1999-03-15	199	199	194	196	61,000	490
1999-03-12	198	198	188	195	35,000	487.50
1999-03-11	187	192	186	192	54,000	480
1999-03-10	184	186	180	186	64,000	465
1999-03-09	174	181	174	175	21,000	437.50
1999-03-08	180	183	176	176	41,000	440
1999-03-05	180	180	172	180	29,000	450
1999-03-04	172	175	172	174	17,000	435
1999-03-03	175	176	174	174	34,000	435
1999-03-02	170	175	170	174	34,000	435
1999-03-01	170	175	170	173	56,000	432.50
1999-02-26	171	173	171	173	38,000	432.50
1999-02-25	182	182	170	175	80,000	437.50
1999-02-24	189	189	181	182	21,000	455
1999-02-23	180	181	180	181	20,000	452.50
1999-02-22	178	185	171	185	40,000	462.50
1999-02-19	171	173	170	173	47,000	432.50
1999-02-18	180	180	170	173	21,000	432.50
1999-02-17	189	190	180	180	64,000	450
1999-02-16	189	189	182	187	37,000	467.50
1999-02-15	194	194	185	189	35,000	472.50
1999-02-12	184	189	182	189	29,000	472.50
1999-02-10	181	185	180	185	38,000	462.50
1999-02-09	187	187	180	181	21,000	452.50
1999-02-08	181	182	181	181	17,000	452.50
1999-02-05	185	185	180	181	45,000	452.50
1999-02-04	186	196	185	185	48,000	462.50
1999-02-03	197	197	186	186	33,000	465
1999-02-02	191	191	190	191	20,000	477.50
1999-02-01	190	192	190	191	22,000	477.50
1999-01-29	190	192	188	192	38,000	480
1999-01-28	193	193	189	190	29,000	475
1999-01-27	200	205	193	193	24,000	482.50
1999-01-26	197	200	192	200	25,000	500
1999-01-25	210	210	192	192	13,000	480
1999-01-22	210	210	206	209	21,000	522.50
1999-01-21	206	206	205	206	21,000	515
1999-01-20	209	209	204	206	28,000	515
1999-01-19	211	211	191	191	26,000	477.50
1999-01-18	202	202	201	201	43,000	502.50
1999-01-14	190	198	190	198	9,000	495
1999-01-13	192	200	190	195	18,000	487.50
1999-01-12	190	190	186	187	25,000	467.50
1999-01-11	189	189	184	185	8,000	462.50
1999-01-08	189	189	180	184	43,000	460
1999-01-07	189	200	189	191	31,000	477.50
1999-01-06	180	190	180	188	38,000	470
1999-01-05	210	210	190	190	52,000	475
1999-01-04	209	210	204	204	22,000	510

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