8007 高島(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	256	258	255	256	106,000	640
2004-12-29	257	259	255	256	149,000	640
2004-12-28	257	261	255	257	188,000	642.50
2004-12-27	255	259	253	255	352,000	637.50
2004-12-24	275	275	260	260	708,000	650
2004-12-22	257	268	253	267	845,000	667.50
2004-12-21	259	259	253	254	188,000	635
2004-12-20	256	260	252	257	234,000	642.50
2004-12-17	251	256	250	252	200,000	630
2004-12-16	255	256	251	251	143,000	627.50
2004-12-15	254	254	249	252	215,000	630
2004-12-14	255	255	248	250	379,000	625
2004-12-13	257	260	250	253	421,000	632.50
2004-12-10	263	268	258	258	525,000	645
2004-12-09	272	273	263	266	1,289,000	665
2004-12-08	275	289	272	277	7,578,000	692.50
2004-12-07	266	281	263	280	5,011,000	700
2004-12-06	261	264	257	262	651,000	655
2004-12-03	261	267	260	260	1,108,000	650
2004-12-02	261	267	256	260	1,598,000	650
2004-12-01	253	259	252	254	454,000	635
2004-11-30	252	257	252	252	201,000	630
2004-11-29	257	260	252	253	266,000	632.50
2004-11-26	257	266	254	256	1,909,000	640
2004-11-25	256	256	248	255	350,000	637.50
2004-11-24	248	257	248	253	330,000	632.50
2004-11-22	248	250	247	250	208,000	625
2004-11-19	255	255	249	250	317,000	625
2004-11-18	255	258	253	253	363,000	632.50
2004-11-17	255	259	254	256	266,000	640
2004-11-16	260	262	256	257	408,000	642.50
2004-11-15	263	264	259	260	507,000	650
2004-11-12	264	265	260	263	735,000	657.50
2004-11-11	275	276	259	261	2,268,000	652.50
2004-11-10	267	271	263	267	1,982,000	667.50
2004-11-09	259	274	257	265	8,590,000	662.50
2004-11-08	250	251	247	247	150,000	617.50
2004-11-05	253	258	249	250	377,000	625
2004-11-04	250	259	244	254	642,000	635
2004-11-02	245	248	245	246	187,000	615
2004-11-01	247	255	244	244	650,000	610
2004-10-29	250	255	250	250	428,000	625
2004-10-28	254	259	249	253	807,000	632.50
2004-10-27	260	266	254	255	558,000	637.50
2004-10-26	262	262	256	260	895,000	650
2004-10-25	264	268	262	263	721,000	657.50
2004-10-22	279	280	265	269	4,532,000	672.50
2004-10-21	262	287	262	274	12,748,000	685
2004-10-20	271	271	261	261	1,089,000	652.50
2004-10-19	268	280	264	271	1,770,000	677.50
2004-10-18	275	279	266	267	651,000	667.50
2004-10-15	266	271	263	271	1,128,000	677.50
2004-10-14	280	280	267	270	1,818,000	675
2004-10-13	286	295	279	282	1,861,000	705
2004-10-12	282	288	276	285	1,162,000	712.50
2004-10-08	279	286	277	279	1,854,000	697.50
2004-10-07	278	293	275	277	5,988,000	692.50
2004-10-06	276	298	272	283	9,444,000	707.50
2004-10-05	290	292	273	278	5,621,000	695
2004-10-04	308	312	285	286	7,387,000	715
2004-10-01	303	322	285	304	30,723,000	760
2004-09-30	349	358	300	301	35,289,000	752.50
2004-09-29	335	355	311	344	65,022,000	860
2004-09-28	304	394	292	310	63,900,000	775
2004-09-27	356	361	272	314	45,329,000	785
2004-09-24	256	321	254	321	51,068,000	802.50
2004-09-22	219	244	217	241	12,368,000	602.50
2004-09-21	194	194	189	194	211,000	485
2004-09-17	201	201	197	197	82,000	492.50
2004-09-16	200	200	198	198	63,000	495
2004-09-15	203	203	198	200	130,000	500
2004-09-14	204	205	201	204	132,000	510
2004-09-13	203	204	200	204	30,000	510
2004-09-10	205	205	197	199	144,000	497.50
2004-09-09	207	207	205	205	33,000	512.50
2004-09-08	209	209	205	207	35,000	517.50
2004-09-07	208	217	208	209	282,000	522.50
2004-09-06	206	209	205	207	108,000	517.50
2004-09-03	198	202	197	200	75,000	500
2004-09-02	198	199	196	198	61,000	495
2004-09-01	197	197	195	197	28,000	492.50
2004-08-31	197	197	194	195	16,000	487.50
2004-08-30	202	202	195	196	27,000	490
2004-08-27	198	202	198	200	41,000	500
2004-08-26	198	199	197	197	47,000	492.50
2004-08-25	199	199	195	198	16,000	495
2004-08-24	198	198	195	195	14,000	487.50
2004-08-23	192	199	192	196	47,000	490
2004-08-20	188	190	188	190	16,000	475
2004-08-19	190	193	189	190	22,000	475
2004-08-18	194	195	187	190	53,000	475
2004-08-17	198	199	190	190	83,000	475
2004-08-16	188	189	184	188	70,000	470
2004-08-13	188	189	187	187	54,000	467.50
2004-08-12	193	194	189	194	24,000	485
2004-08-11	189	193	189	190	33,000	475
2004-08-10	185	189	184	188	29,000	470
2004-08-09	179	184	179	184	72,000	460
2004-08-06	187	189	183	189	45,000	472.50
2004-08-05	190	195	185	193	30,000	482.50
2004-08-04	185	190	183	190	90,000	475
2004-08-03	198	198	188	190	87,000	475
2004-08-02	200	202	197	198	23,000	495
2004-07-30	199	201	194	200	21,000	500
2004-07-29	201	201	194	194	24,000	485
2004-07-28	199	201	195	201	37,000	502.50
2004-07-27	205	205	185	194	71,000	485
2004-07-26	206	206	205	206	15,000	515
2004-07-23	212	212	205	209	48,000	522.50
2004-07-22	215	215	202	209	108,000	522.50
2004-07-21	217	217	215	215	9,000	537.50
2004-07-20	217	217	214	216	51,000	540
2004-07-16	218	219	213	213	57,000	532.50
2004-07-15	223	223	210	217	100,000	542.50
2004-07-14	224	224	217	219	55,000	547.50
2004-07-13	226	226	222	225	81,000	562.50
2004-07-12	217	225	214	225	80,000	562.50
2004-07-09	213	215	212	215	30,000	537.50
2004-07-08	218	218	209	213	66,000	532.50
2004-07-07	211	217	207	217	114,000	542.50
2004-07-06	224	226	217	217	248,000	542.50
2004-07-05	212	225	210	224	401,000	560
2004-07-02	213	215	212	213	121,000	532.50
2004-07-01	223	226	214	216	413,000	540
2004-06-30	209	229	209	227	1,155,000	567.50
2004-06-29	207	207	200	207	137,000	517.50
2004-06-28	208	208	204	206	41,000	515
2004-06-25	204	204	201	204	40,000	510
2004-06-24	201	203	200	203	58,000	507.50
2004-06-23	204	205	201	201	31,000	502.50
2004-06-22	204	206	201	205	23,000	512.50
2004-06-21	200	208	200	204	45,000	510
2004-06-18	209	209	205	205	61,000	512.50
2004-06-17	207	208	205	208	85,000	520
2004-06-16	206	206	202	204	43,000	510
2004-06-15	206	206	200	202	68,000	505
2004-06-14	206	208	204	205	72,000	512.50
2004-06-11	209	209	203	206	190,000	515
2004-06-10	203	204	197	204	415,000	510
2004-06-09	202	202	196	198	107,000	495
2004-06-08	199	201	198	201	51,000	502.50
2004-06-07	196	198	193	196	64,000	490
2004-06-04	195	195	189	194	80,000	485
2004-06-03	193	202	193	196	141,000	490
2004-06-02	199	199	195	196	53,000	490
2004-06-01	203	203	200	200	18,000	500
2004-05-31	204	204	199	200	17,000	500
2004-05-28	197	199	196	199	29,000	497.50
2004-05-27	198	201	196	196	32,000	490
2004-05-26	209	209	195	197	184,000	492.50
2004-05-25	207	207	199	201	25,000	502.50
2004-05-24	206	208	204	207	26,000	517.50
2004-05-21	203	208	200	206	86,000	515
2004-05-20	194	201	194	201	241,000	502.50
2004-05-19	187	194	183	189	236,000	472.50
2004-05-18	163	175	159	174	189,000	435
2004-05-17	180	180	165	167	178,000	417.50
2004-05-14	186	188	178	180	147,000	450
2004-05-13	191	195	186	186	109,000	465
2004-05-12	189	195	188	191	96,000	477.50
2004-05-11	179	188	174	185	135,000	462.50
2004-05-10	204	206	175	177	199,000	442.50
2004-05-07	206	208	205	206	94,000	515
2004-05-06	220	221	211	211	63,000	527.50
2004-04-30	220	222	218	221	67,000	552.50
2004-04-28	226	226	222	224	107,000	560
2004-04-27	226	227	219	227	121,000	567.50
2004-04-26	228	235	225	228	110,000	570
2004-04-23	235	236	228	229	109,000	572.50
2004-04-22	233	233	225	231	155,000	577.50
2004-04-21	225	236	224	233	135,000	582.50
2004-04-20	228	228	224	227	134,000	567.50
2004-04-19	241	241	228	229	110,000	572.50
2004-04-16	243	243	226	238	198,000	595
2004-04-15	247	247	238	238	198,000	595
2004-04-14	242	244	239	244	171,000	610
2004-04-13	239	242	239	242	162,000	605
2004-04-12	236	246	236	242	123,000	605
2004-04-09	240	242	235	236	263,000	590
2004-04-08	250	250	245	248	338,000	620
2004-04-07	243	243	241	243	192,000	607.50
2004-04-06	248	248	242	243	249,000	607.50
2004-04-05	256	257	245	245	218,000	612.50
2004-04-02	250	250	245	247	165,000	617.50
2004-04-01	247	250	242	246	180,000	615
2004-03-31	247	247	241	247	203,000	617.50
2004-03-30	245	254	243	247	342,000	617.50
2004-03-29	240	245	240	242	188,000	605
2004-03-26	240	245	238	239	202,000	597.50
2004-03-25	257	257	246	247	285,000	617.50
2004-03-24	257	257	250	256	1,341,000	640
2004-03-23	249	255	239	255	365,000	637.50
2004-03-22	245	255	244	252	879,000	630
2004-03-19	236	245	234	244	446,000	610
2004-03-18	246	250	234	235	612,000	587.50
2004-03-17	249	249	243	244	975,000	610
2004-03-16	224	247	223	245	2,576,000	612.50
2004-03-15	224	224	219	222	379,000	555
2004-03-12	214	216	213	215	217,000	537.50
2004-03-11	205	220	205	218	435,000	545
2004-03-10	216	216	214	215	132,000	537.50
2004-03-09	213	217	211	217	299,000	542.50
2004-03-08	208	211	207	208	130,000	520
2004-03-05	213	213	201	208	175,000	520
2004-03-04	215	218	211	211	401,000	527.50
2004-03-03	198	210	197	210	395,000	525
2004-03-02	197	198	195	195	62,000	487.50
2004-03-01	193	198	193	196	50,000	490
2004-02-27	189	192	189	192	47,000	480
2004-02-26	192	192	190	190	29,000	475
2004-02-25	192	192	190	191	35,000	477.50
2004-02-24	194	194	190	191	37,000	477.50
2004-02-23	192	193	191	192	32,000	480
2004-02-20	191	196	190	194	16,000	485
2004-02-19	190	196	190	191	40,000	477.50
2004-02-18	200	202	193	195	139,000	487.50
2004-02-17	195	197	194	196	104,000	490
2004-02-16	191	192	189	192	56,000	480
2004-02-13	187	190	186	190	67,000	475
2004-02-12	187	188	187	188	46,000	470
2004-02-10	188	188	185	186	25,000	465
2004-02-09	187	193	187	188	47,000	470
2004-02-06	188	188	184	187	37,000	467.50
2004-02-05	183	187	181	186	75,000	465
2004-02-04	195	195	183	183	81,000	457.50
2004-02-03	195	195	191	193	54,000	482.50
2004-02-02	191	194	191	191	48,000	477.50
2004-01-30	196	198	192	192	85,000	480
2004-01-29	202	202	196	196	116,000	490
2004-01-28	206	209	203	206	94,000	515
2004-01-27	213	213	207	207	177,000	517.50
2004-01-26	204	212	204	211	306,000	527.50
2004-01-23	205	205	203	204	60,000	510
2004-01-22	206	207	204	204	108,000	510
2004-01-21	204	206	203	204	55,000	510
2004-01-20	206	206	203	204	74,000	510
2004-01-19	202	207	202	205	102,000	512.50
2004-01-16	202	205	200	201	249,000	502.50
2004-01-15	218	218	205	205	204,000	512.50
2004-01-14	201	222	200	213	680,000	532.50
2004-01-13	206	207	202	203	151,000	507.50
2004-01-09	208	210	196	207	477,000	517.50
2004-01-08	196	208	196	206	953,000	515
2004-01-07	191	192	186	191	226,000	477.50
2004-01-06	185	194	182	188	528,000	470
2004-01-05	182	186	181	183	124,000	457.50

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