8007 高島(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,717	1,727	1,717	1,727	8,900	431.75
2018-12-27	1,692	1,718	1,692	1,717	9,300	429.25
2018-12-26	1,657	1,697	1,646	1,652	5,200	413
2018-12-25	1,639	1,676	1,635	1,650	31,700	412.50
2018-12-21	1,821	1,822	1,750	1,759	8,900	439.75
2018-12-20	1,888	1,888	1,818	1,818	10,300	454.50
2018-12-19	1,929	1,929	1,900	1,904	4,900	476
2018-12-18	1,933	1,936	1,901	1,910	7,400	477.50
2018-12-17	1,937	1,937	1,925	1,936	3,400	484
2018-12-14	1,951	1,965	1,920	1,935	5,100	483.75
2018-12-13	1,951	1,973	1,945	1,960	5,500	490
2018-12-12	1,915	1,927	1,915	1,926	1,700	481.50
2018-12-11	1,963	1,964	1,906	1,906	4,900	476.50
2018-12-10	2,023	2,023	1,978	1,978	3,800	494.50
2018-12-07	2,020	2,020	1,984	1,984	5,400	496
2018-12-06	2,008	2,009	1,980	1,983	4,700	495.75
2018-12-05	2,031	2,031	2,010	2,011	3,700	502.75
2018-12-04	2,032	2,040	2,026	2,030	10,700	507.50
2018-12-03	2,033	2,036	2,027	2,032	7,400	508
2018-11-30	2,003	2,036	2,003	2,032	900	508
2018-11-29	2,049	2,049	2,034	2,045	1,400	511.25
2018-11-28	2,037	2,055	2,012	2,050	6,600	512.50
2018-11-27	2,028	2,038	2,023	2,038	2,400	509.50
2018-11-26	2,013	2,024	1,995	2,002	2,700	500.50
2018-11-22	2,042	2,042	2,020	2,031	2,500	507.75
2018-11-21	1,981	2,009	1,981	2,008	1,700	502
2018-11-20	2,010	2,010	1,992	2,009	1,100	502.25
2018-11-19	1,997	2,013	1,990	2,013	3,700	503.25
2018-11-16	2,014	2,014	1,990	1,997	5,200	499.25
2018-11-15	2,013	2,014	1,996	1,996	2,900	499
2018-11-14	2,013	2,013	2,002	2,007	1,600	501.75
2018-11-13	2,006	2,039	2,005	2,013	3,300	503.25
2018-11-12	2,038	2,048	2,000	2,036	2,900	509
2018-11-09	2,011	2,052	2,011	2,038	9,900	509.50
2018-11-08	1,961	2,003	1,961	2,003	5,600	500.75
2018-11-07	1,960	1,973	1,951	1,951	2,900	487.75
2018-11-06	1,961	1,985	1,950	1,964	2,700	491
2018-11-05	1,984	1,984	1,947	1,947	2,900	486.75
2018-11-02	1,954	1,974	1,954	1,960	2,300	490
2018-11-01	1,948	1,973	1,948	1,961	2,100	490.25
2018-10-31	1,959	1,959	1,942	1,948	2,700	487
2018-10-30	1,921	1,974	1,921	1,959	18,200	489.75
2018-10-29	1,941	1,951	1,921	1,921	11,800	480.25
2018-10-26	1,974	1,975	1,925	1,940	7,900	485
2018-10-25	1,993	1,999	1,970	1,970	5,800	492.50
2018-10-24	1,987	2,008	1,983	2,005	3,400	501.25
2018-10-23	1,995	1,995	1,984	1,985	5,900	496.25
2018-10-22	1,999	2,010	1,997	1,997	3,300	499.25
2018-10-19	1,997	2,015	1,997	2,004	2,500	501
2018-10-18	2,002	2,013	1,996	1,999	3,900	499.75
2018-10-17	2,008	2,018	1,999	2,002	5,600	500.50
2018-10-16	2,013	2,013	1,977	1,995	10,600	498.75
2018-10-15	2,045	2,045	2,011	2,011	5,600	502.75
2018-10-12	2,025	2,045	2,025	2,033	5,600	508.25
2018-10-11	2,060	2,060	2,024	2,024	8,700	506
2018-10-10	2,061	2,085	2,061	2,082	2,200	520.50
2018-10-09	2,061	2,084	2,060	2,060	4,000	515
2018-10-05	2,092	2,092	2,068	2,076	7,900	519
2018-10-04	2,073	2,089	2,066	2,077	4,800	519.25
2018-10-03	2,087	2,087	2,058	2,058	4,000	514.50
2018-10-02	2,079	2,090	2,079	2,081	2,000	520.25
2018-10-01	2,105	2,105	2,072	2,077	4,100	519.25
2018-09-28	2,078	2,106	2,078	2,099	5,100	524.75
2018-09-27	2,099	2,099	2,075	2,075	2,900	518.75
2018-09-26	2,100	2,100	2,079	2,100	3,100	525
2018-09-25	2,085	2,104	2,080	2,104	12,000	526
2018-09-21	2,059	2,085	2,058	2,085	4,300	521.25
2018-09-20	2,062	2,069	2,055	2,059	6,900	514.75
2018-09-19	2,078	2,079	2,054	2,062	4,200	515.50
2018-09-18	2,061	2,066	2,060	2,062	3,400	515.50
2018-09-14	2,032	2,061	2,032	2,061	6,800	515.25
2018-09-13	2,033	2,057	2,033	2,041	2,200	510.25
2018-09-12	2,050	2,051	2,033	2,033	4,800	508.25
2018-09-11	2,055	2,055	2,050	2,050	1,900	512.50
2018-09-10	2,059	2,063	2,052	2,055	2,900	513.75
2018-09-07	2,053	2,064	2,052	2,053	2,900	513.25
2018-09-06	2,061	2,069	2,051	2,051	700	512.75
2018-09-05	2,090	2,090	2,060	2,060	2,400	515
2018-09-04	2,071	2,075	2,051	2,065	2,600	516.25
2018-09-03	2,081	2,081	2,061	2,075	2,500	518.75
2018-08-31	2,094	2,095	2,082	2,082	1,600	520.50
2018-08-30	2,093	2,094	2,081	2,082	1,800	520.50
2018-08-29	2,065	2,100	2,065	2,093	2,800	523.25
2018-08-28	2,062	2,077	2,062	2,066	4,800	516.50
2018-08-27	2,059	2,061	2,053	2,061	900	515.25
2018-08-24	2,056	2,056	2,042	2,050	1,300	512.50
2018-08-23	2,042	2,055	2,042	2,049	600	512.25
2018-08-22	2,056	2,067	2,042	2,043	4,100	510.75
2018-08-21	2,062	2,062	2,035	2,050	3,600	512.50
2018-08-20	2,060	2,060	2,050	2,056	700	514
2018-08-17	2,063	2,063	2,047	2,052	1,900	513
2018-08-16	2,058	2,058	2,047	2,054	1,800	513.50
2018-08-15	2,063	2,063	2,050	2,059	1,700	514.75
2018-08-14	2,047	2,062	2,047	2,059	2,800	514.75
2018-08-13	2,050	2,069	2,036	2,048	3,900	512
2018-08-10	2,090	2,090	2,061	2,061	3,300	515.25
2018-08-09	2,060	2,103	2,042	2,100	7,800	525
2018-08-08	2,092	2,092	2,050	2,052	10,100	513
2018-08-07	2,095	2,108	2,095	2,099	1,000	524.75
2018-08-06	2,108	2,108	2,080	2,093	4,200	523.25
2018-08-03	2,108	2,111	2,095	2,095	4,200	523.75
2018-08-02	2,122	2,138	2,115	2,118	3,800	529.50
2018-08-01	2,122	2,125	2,100	2,118	2,400	529.50
2018-07-31	2,140	2,140	2,101	2,135	7,700	533.75
2018-07-30	2,091	2,143	2,089	2,130	7,100	532.50
2018-07-27	2,088	2,094	2,083	2,091	3,000	522.75
2018-07-26	2,066	2,088	2,066	2,081	2,700	520.25
2018-07-25	2,072	2,072	2,051	2,053	4,500	513.25
2018-07-24	2,076	2,076	2,045	2,058	6,400	514.50
2018-07-23	2,052	2,064	2,050	2,050	4,200	512.50
2018-07-20	2,056	2,066	2,054	2,066	5,600	516.50
2018-07-19	2,087	2,088	2,054	2,054	2,900	513.50
2018-07-18	2,066	2,087	2,066	2,085	3,300	521.25
2018-07-17	2,057	2,083	2,057	2,066	4,400	516.50
2018-07-13	2,054	2,088	2,054	2,088	4,800	522
2018-07-12	2,059	2,099	2,050	2,053	6,900	513.25
2018-07-11	2,041	2,071	2,041	2,060	2,600	515
2018-07-10	2,074	2,078	2,039	2,039	5,200	509.75
2018-07-09	2,050	2,058	2,042	2,054	4,900	513.50
2018-07-06	2,010	2,048	2,010	2,048	7,300	512
2018-07-05	2,089	2,089	2,003	2,003	8,800	500.75
2018-07-04	2,056	2,083	2,056	2,067	4,600	516.75
2018-07-03	2,099	2,100	2,065	2,072	10,000	518
2018-07-02	2,132	2,132	2,099	2,099	10,500	524.75
2018-06-29	2,131	2,142	2,131	2,136	2,300	534
2018-06-28	2,133	2,144	2,131	2,131	2,500	532.75
2018-06-27	2,137	2,170	2,137	2,142	3,300	535.50
2018-06-26	2,135	2,151	2,131	2,142	4,500	535.50
2018-06-25	2,200	2,200	2,137	2,137	5,300	534.25
2018-06-22	2,169	2,188	2,149	2,188	6,000	547
2018-06-21	2,183	2,190	2,163	2,168	3,800	542
2018-06-20	2,164	2,189	2,164	2,188	2,800	547
2018-06-19	2,144	2,198	2,144	2,164	12,700	541
2018-06-18	2,227	2,227	2,170	2,194	11,300	548.50
2018-06-15	2,184	2,184	2,172	2,184	10,200	546
2018-06-14	2,190	2,190	2,158	2,184	4,600	546
2018-06-13	2,188	2,199	2,180	2,190	2,200	547.50
2018-06-12	2,199	2,199	2,183	2,195	3,800	548.75
2018-06-11	2,186	2,195	2,186	2,195	1,700	548.75
2018-06-08	2,155	2,187	2,155	2,187	7,500	546.75
2018-06-07	2,185	2,189	2,165	2,180	3,100	545
2018-06-06	2,192	2,192	2,175	2,175	2,000	543.75
2018-06-05	2,200	2,200	2,179	2,194	6,200	548.50
2018-06-04	2,162	2,184	2,162	2,184	2,100	546
2018-06-01	2,136	2,176	2,130	2,161	6,900	540.25
2018-05-31	2,157	2,169	2,143	2,144	3,800	536
2018-05-30	2,150	2,158	2,142	2,157	4,100	539.25
2018-05-29	2,164	2,167	2,151	2,160	3,700	540
2018-05-28	2,190	2,190	2,150	2,156	3,900	539
2018-05-25	2,190	2,190	2,180	2,183	3,800	545.75
2018-05-24	2,221	2,221	2,180	2,185	5,500	546.25
2018-05-23	2,230	2,234	2,217	2,231	4,700	557.75
2018-05-22	2,269	2,269	2,234	2,244	4,900	561
2018-05-21	2,292	2,292	2,254	2,258	7,900	564.50
2018-05-18	2,286	2,292	2,269	2,292	2,500	573
2018-05-17	2,300	2,300	2,251	2,292	8,000	573
2018-05-16	2,284	2,293	2,271	2,292	8,200	573
2018-05-15	2,269	2,283	2,269	2,281	4,600	570.25
2018-05-14	2,270	2,275	2,251	2,255	6,800	563.75
2018-05-11	2,249	2,289	2,249	2,262	8,800	565.50
2018-05-10	2,201	2,300	2,201	2,247	13,500	561.75
2018-05-09	2,209	2,215	2,198	2,215	3,300	553.75
2018-05-08	2,209	2,214	2,200	2,209	4,000	552.25
2018-05-07	2,216	2,218	2,202	2,208	3,300	552
2018-05-02	2,175	2,200	2,175	2,200	9,500	550
2018-05-01	2,190	2,190	2,163	2,166	2,200	541.50
2018-04-27	2,189	2,194	2,173	2,194	1,800	548.50
2018-04-26	2,188	2,192	2,170	2,182	4,500	545.50
2018-04-25	2,176	2,188	2,160	2,188	3,300	547
2018-04-24	2,166	2,177	2,166	2,177	1,800	544.25
2018-04-23	2,163	2,176	2,160	2,160	1,900	540
2018-04-20	2,189	2,190	2,174	2,176	2,600	544
2018-04-19	2,159	2,175	2,159	2,175	1,400	543.75
2018-04-18	2,154	2,164	2,146	2,158	3,400	539.50
2018-04-17	2,197	2,197	2,155	2,165	3,300	541.25
2018-04-16	2,150	2,164	2,150	2,164	1,900	541
2018-04-13	2,158	2,161	2,140	2,149	1,900	537.25
2018-04-12	2,145	2,157	2,145	2,157	3,500	539.25
2018-04-11	2,155	2,155	2,144	2,144	1,300	536
2018-04-10	2,133	2,154	2,131	2,145	3,500	536.25
2018-04-09	2,137	2,140	2,125	2,133	3,700	533.25
2018-04-06	2,134	2,154	2,134	2,148	4,100	537
2018-04-05	2,156	2,159	2,148	2,153	2,200	538.25
2018-04-04	2,126	2,145	2,126	2,145	3,600	536.25
2018-04-03	2,130	2,130	2,115	2,123	4,100	530.75
2018-03-30	2,197	2,200	2,174	2,179	2,100	544.75
2018-03-29	2,180	2,181	2,161	2,181	2,000	545.25
2018-03-28	2,173	2,173	2,140	2,167	6,000	541.75
2018-03-27	2,210	2,244	2,210	2,239	8,100	559.75
2018-03-26	2,160	2,208	2,160	2,208	8,500	552
2018-03-23	2,233	2,233	2,183	2,185	13,100	546.25
2018-03-22	2,246	2,271	2,234	2,248	7,900	562
2018-03-20	2,243	2,257	2,232	2,245	6,700	561.25
2018-03-19	2,300	2,300	2,246	2,252	11,100	563
2018-03-16	2,300	2,300	2,265	2,273	8,600	568.25
2018-03-15	2,300	2,300	2,264	2,278	6,200	569.50
2018-03-14	2,285	2,301	2,285	2,297	5,500	574.25
2018-03-13	2,260	2,300	2,255	2,300	13,000	575
2018-03-12	2,262	2,267	2,250	2,259	6,500	564.75
2018-03-09	2,249	2,255	2,225	2,229	8,800	557.25
2018-03-08	2,233	2,249	2,224	2,225	6,500	556.25
2018-03-07	2,230	2,240	2,218	2,233	4,500	558.25
2018-03-06	2,230	2,232	2,210	2,232	3,700	558
2018-03-05	2,234	2,236	2,211	2,219	9,700	554.75
2018-03-02	2,230	2,240	2,218	2,231	7,600	557.75
2018-03-01	2,250	2,256	2,233	2,233	3,700	558.25
2018-02-28	2,261	2,275	2,248	2,248	4,200	562
2018-02-27	2,276	2,280	2,271	2,278	3,300	569.50
2018-02-26	2,252	2,265	2,252	2,264	3,900	566
2018-02-23	2,206	2,247	2,206	2,243	6,900	560.75
2018-02-22	2,206	2,211	2,196	2,199	4,900	549.75
2018-02-21	2,208	2,224	2,208	2,223	1,700	555.75
2018-02-20	2,228	2,229	2,201	2,209	5,000	552.25
2018-02-19	2,191	2,223	2,187	2,220	6,500	555
2018-02-16	2,194	2,194	2,161	2,162	5,100	540.50
2018-02-15	2,160	2,160	2,129	2,153	3,900	538.25
2018-02-14	2,131	2,140	2,115	2,118	5,700	529.50
2018-02-13	2,173	2,198	2,133	2,133	16,800	533.25
2018-02-09	2,182	2,200	2,146	2,147	21,500	536.75
2018-02-08	2,241	2,274	2,239	2,245	7,900	561.25
2018-02-07	2,269	2,297	2,238	2,238	14,800	559.50
2018-02-06	2,267	2,268	2,176	2,220	25,200	555
2018-02-05	2,317	2,340	2,317	2,340	13,000	585
2018-02-02	2,340	2,362	2,334	2,360	9,500	590
2018-02-01	2,339	2,352	2,333	2,348	18,400	587
2018-01-31	2,311	2,329	2,305	2,313	11,300	578.25
2018-01-30	2,355	2,355	2,308	2,309	14,800	577.25
2018-01-29	2,345	2,369	2,332	2,344	19,300	586
2018-01-26	2,361	2,363	2,309	2,310	25,700	577.50
2018-01-25	2,378	2,378	2,356	2,361	9,500	590.25
2018-01-24	2,368	2,377	2,357	2,376	7,600	594
2018-01-23	2,350	2,378	2,344	2,361	20,500	590.25
2018-01-22	2,340	2,345	2,323	2,344	8,200	586
2018-01-19	2,320	2,340	2,320	2,340	8,400	585
2018-01-18	2,350	2,355	2,316	2,317	18,900	579.25
2018-01-17	2,311	2,345	2,303	2,344	11,900	586
2018-01-16	2,346	2,346	2,322	2,322	15,200	580.50
2018-01-15	2,340	2,360	2,340	2,346	24,200	586.50
2018-01-12	2,310	2,331	2,301	2,331	15,200	582.75
2018-01-11	2,290	2,308	2,283	2,308	11,800	577
2018-01-10	2,290	2,299	2,288	2,291	12,300	572.75
2018-01-09	2,290	2,293	2,280	2,289	16,800	572.25
2018-01-05	2,265	2,280	2,254	2,278	13,400	569.50
2018-01-04	2,258	2,270	2,257	2,268	17,200	567

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