8007 高島(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,841	1,864	1,840	1,864	3,300	466
2019-12-27	1,839	1,865	1,837	1,855	5,800	463.75
2019-12-26	1,809	1,825	1,809	1,825	11,200	456.25
2019-12-25	1,800	1,808	1,791	1,808	10,600	452
2019-12-24	1,835	1,835	1,803	1,808	8,400	452
2019-12-23	1,873	1,877	1,838	1,838	7,300	459.50
2019-12-20	1,856	1,877	1,849	1,863	21,300	465.75
2019-12-19	1,833	1,854	1,825	1,851	36,100	462.75
2019-12-18	1,810	1,834	1,810	1,833	13,700	458.25
2019-12-17	1,781	1,810	1,775	1,810	19,800	452.50
2019-12-16	1,763	1,781	1,762	1,781	14,300	445.25
2019-12-13	1,756	1,764	1,754	1,761	11,800	440.25
2019-12-12	1,751	1,765	1,746	1,753	2,800	438.25
2019-12-11	1,765	1,765	1,750	1,751	4,500	437.75
2019-12-10	1,764	1,767	1,759	1,763	6,200	440.75
2019-12-09	1,743	1,759	1,743	1,753	6,500	438.25
2019-12-06	1,731	1,740	1,731	1,739	5,700	434.75
2019-12-05	1,728	1,736	1,727	1,730	4,100	432.50
2019-12-04	1,723	1,728	1,722	1,727	1,700	431.75
2019-12-03	1,719	1,727	1,715	1,723	3,100	430.75
2019-12-02	1,706	1,730	1,706	1,721	12,900	430.25
2019-11-29	1,712	1,712	1,703	1,706	3,300	426.50
2019-11-28	1,719	1,719	1,711	1,712	1,900	428
2019-11-27	1,716	1,718	1,714	1,715	4,000	428.75
2019-11-26	1,719	1,725	1,716	1,716	6,200	429
2019-11-25	1,720	1,720	1,712	1,716	4,100	429
2019-11-22	1,713	1,719	1,713	1,717	1,300	429.25
2019-11-21	1,728	1,728	1,707	1,724	2,200	431
2019-11-20	1,745	1,745	1,725	1,728	3,700	432
2019-11-19	1,749	1,749	1,720	1,746	4,700	436.50
2019-11-18	1,736	1,740	1,727	1,734	3,800	433.50
2019-11-15	1,704	1,735	1,704	1,734	4,700	433.50
2019-11-14	1,700	1,705	1,690	1,692	10,800	423
2019-11-13	1,726	1,726	1,705	1,715	4,500	428.75
2019-11-12	1,730	1,730	1,719	1,726	4,000	431.50
2019-11-11	1,727	1,745	1,726	1,734	6,600	433.50
2019-11-08	1,732	1,738	1,727	1,727	7,000	431.75
2019-11-07	1,726	1,744	1,726	1,730	5,100	432.50
2019-11-06	1,752	1,770	1,723	1,748	16,500	437
2019-11-05	1,750	1,765	1,743	1,762	9,400	440.50
2019-11-01	1,743	1,744	1,735	1,738	5,400	434.50
2019-10-31	1,741	1,745	1,715	1,742	4,300	435.50
2019-10-30	1,715	1,741	1,714	1,741	6,900	435.25
2019-10-29	1,709	1,719	1,709	1,715	2,900	428.75
2019-10-28	1,710	1,713	1,700	1,708	8,000	427
2019-10-25	1,717	1,717	1,692	1,707	11,700	426.75
2019-10-24	1,720	1,734	1,704	1,718	8,200	429.50
2019-10-23	1,716	1,725	1,716	1,725	2,100	431.25
2019-10-21	1,702	1,721	1,700	1,714	4,000	428.50
2019-10-18	1,702	1,713	1,686	1,713	3,400	428.25
2019-10-17	1,705	1,706	1,686	1,691	4,000	422.75
2019-10-16	1,689	1,726	1,682	1,706	8,800	426.50
2019-10-15	1,671	1,684	1,671	1,681	5,100	420.25
2019-10-11	1,648	1,661	1,648	1,661	2,800	415.25
2019-10-10	1,667	1,669	1,650	1,655	4,900	413.75
2019-10-09	1,616	1,659	1,611	1,659	8,600	414.75
2019-10-08	1,604	1,625	1,604	1,616	2,100	404
2019-10-07	1,626	1,626	1,580	1,609	5,200	402.25
2019-10-04	1,611	1,613	1,610	1,611	1,600	402.75
2019-10-03	1,606	1,607	1,600	1,601	3,400	400.25
2019-10-02	1,609	1,623	1,609	1,623	2,400	405.75
2019-10-01	1,602	1,620	1,601	1,609	5,300	402.25
2019-09-30	1,608	1,613	1,601	1,604	5,400	401
2019-09-27	1,629	1,641	1,615	1,620	10,700	405
2019-09-26	1,640	1,643	1,630	1,643	9,000	410.75
2019-09-25	1,626	1,626	1,616	1,624	5,600	406
2019-09-24	1,608	1,631	1,608	1,622	6,700	405.50
2019-09-20	1,605	1,605	1,595	1,598	6,600	399.50
2019-09-19	1,590	1,610	1,590	1,606	8,800	401.50
2019-09-18	1,592	1,592	1,577	1,582	5,000	395.50
2019-09-17	1,599	1,599	1,575	1,588	8,700	397
2019-09-13	1,580	1,587	1,576	1,584	9,600	396
2019-09-12	1,599	1,600	1,578	1,586	8,600	396.50
2019-09-11	1,575	1,599	1,573	1,583	13,500	395.75
2019-09-10	1,550	1,578	1,550	1,574	3,700	393.50
2019-09-09	1,532	1,541	1,530	1,540	3,800	385
2019-09-06	1,532	1,536	1,526	1,526	4,600	381.50
2019-09-05	1,538	1,541	1,533	1,537	4,900	384.25
2019-09-04	1,530	1,534	1,527	1,530	2,700	382.50
2019-09-03	1,526	1,529	1,526	1,529	900	382.25
2019-09-02	1,537	1,537	1,523	1,530	2,300	382.50
2019-08-30	1,526	1,540	1,522	1,538	5,200	384.50
2019-08-29	1,525	1,526	1,523	1,523	2,200	380.75
2019-08-28	1,531	1,533	1,522	1,523	4,100	380.75
2019-08-27	1,546	1,557	1,533	1,533	7,500	383.25
2019-08-26	1,575	1,583	1,543	1,544	8,300	386
2019-08-23	1,593	1,593	1,583	1,583	5,400	395.75
2019-08-22	1,588	1,593	1,585	1,585	2,500	396.25
2019-08-21	1,586	1,599	1,585	1,588	3,300	397
2019-08-20	1,607	1,610	1,599	1,610	4,700	402.50
2019-08-19	1,618	1,622	1,595	1,607	6,200	401.75
2019-08-16	1,603	1,609	1,596	1,598	3,400	399.50
2019-08-15	1,594	1,606	1,594	1,601	3,500	400.25
2019-08-14	1,600	1,603	1,580	1,603	4,200	400.75
2019-08-13	1,606	1,606	1,582	1,583	3,800	395.75
2019-08-09	1,637	1,637	1,590	1,616	4,000	404
2019-08-08	1,613	1,646	1,611	1,620	5,400	405
2019-08-07	1,611	1,620	1,605	1,613	3,300	403.25
2019-08-06	1,608	1,642	1,595	1,611	7,400	402.75
2019-08-05	1,638	1,641	1,611	1,611	5,900	402.75
2019-08-02	1,680	1,680	1,633	1,638	6,100	409.50
2019-08-01	1,681	1,686	1,675	1,680	2,900	420
2019-07-31	1,684	1,689	1,680	1,680	900	420
2019-07-30	1,691	1,693	1,676	1,691	3,800	422.75
2019-07-29	1,683	1,687	1,677	1,683	7,400	420.75
2019-07-26	1,681	1,695	1,681	1,683	1,600	420.75
2019-07-25	1,705	1,705	1,682	1,685	4,100	421.25
2019-07-24	1,703	1,703	1,665	1,694	5,500	423.50
2019-07-23	1,697	1,707	1,693	1,704	5,900	426
2019-07-22	1,668	1,702	1,666	1,697	6,800	424.25
2019-07-19	1,691	1,727	1,660	1,660	11,700	415
2019-07-18	1,774	1,779	1,670	1,701	28,400	425.25
2019-07-17	1,757	1,770	1,747	1,760	18,500	440
2019-07-16	1,734	1,740	1,716	1,740	14,700	435
2019-07-12	1,710	1,711	1,699	1,711	1,600	427.75
2019-07-11	1,680	1,710	1,680	1,710	4,700	427.50
2019-07-10	1,698	1,702	1,671	1,671	3,600	417.75
2019-07-09	1,695	1,710	1,676	1,700	2,600	425
2019-07-08	1,701	1,713	1,700	1,700	4,000	425
2019-07-05	1,711	1,711	1,689	1,711	5,600	427.75
2019-07-04	1,699	1,709	1,687	1,706	4,400	426.50
2019-07-03	1,698	1,705	1,686	1,694	2,200	423.50
2019-07-02	1,691	1,702	1,686	1,691	2,400	422.75
2019-07-01	1,681	1,700	1,673	1,684	5,200	421
2019-06-28	1,681	1,696	1,666	1,671	3,200	417.75
2019-06-27	1,679	1,716	1,679	1,686	1,700	421.50
2019-06-26	1,665	1,683	1,655	1,672	4,500	418
2019-06-25	1,709	1,714	1,674	1,674	6,100	418.50
2019-06-24	1,677	1,687	1,671	1,686	3,400	421.50
2019-06-21	1,689	1,689	1,659	1,674	3,700	418.50
2019-06-20	1,669	1,690	1,660	1,689	3,700	422.25
2019-06-19	1,685	1,688	1,672	1,679	4,200	419.75
2019-06-18	1,689	1,689	1,665	1,667	2,300	416.75
2019-06-17	1,680	1,693	1,674	1,690	3,500	422.50
2019-06-14	1,648	1,669	1,648	1,668	6,400	417
2019-06-13	1,649	1,652	1,644	1,644	6,300	411
2019-06-12	1,703	1,703	1,687	1,689	1,600	422.25
2019-06-11	1,716	1,716	1,682	1,689	2,300	422.25
2019-06-10	1,693	1,710	1,685	1,710	5,600	427.50
2019-06-07	1,662	1,662	1,628	1,658	2,600	414.50
2019-06-06	1,651	1,664	1,651	1,663	1,100	415.75
2019-06-05	1,652	1,655	1,645	1,648	4,600	412
2019-06-04	1,610	1,630	1,600	1,630	4,200	407.50
2019-06-03	1,611	1,614	1,598	1,598	6,700	399.50
2019-05-31	1,640	1,641	1,620	1,620	3,500	405
2019-05-30	1,645	1,645	1,630	1,637	1,900	409.25
2019-05-29	1,654	1,657	1,620	1,657	3,000	414.25
2019-05-28	1,663	1,663	1,642	1,654	2,000	413.50
2019-05-27	1,668	1,680	1,667	1,667	1,800	416.75
2019-05-24	1,667	1,673	1,666	1,668	1,600	417
2019-05-23	1,698	1,702	1,666	1,666	1,800	416.50
2019-05-22	1,699	1,700	1,681	1,699	5,200	424.75
2019-05-21	1,680	1,686	1,671	1,678	1,400	419.50
2019-05-20	1,725	1,725	1,677	1,677	2,200	419.25
2019-05-17	1,694	1,726	1,683	1,726	5,600	431.50
2019-05-16	1,695	1,695	1,652	1,682	5,300	420.50
2019-05-15	1,650	1,699	1,644	1,686	6,800	421.50
2019-05-14	1,620	1,637	1,618	1,634	5,300	408.50
2019-05-13	1,671	1,671	1,638	1,640	5,900	410
2019-05-10	1,687	1,688	1,656	1,656	7,700	414
2019-05-09	1,685	1,709	1,652	1,695	15,200	423.75
2019-05-08	1,704	1,704	1,679	1,685	6,100	421.25
2019-05-07	1,721	1,721	1,703	1,708	5,200	427
2019-04-26	1,702	1,723	1,702	1,706	3,600	426.50
2019-04-25	1,714	1,720	1,700	1,720	3,600	430
2019-04-24	1,713	1,714	1,703	1,706	2,800	426.50
2019-04-23	1,698	1,715	1,698	1,713	2,400	428.25
2019-04-22	1,704	1,707	1,698	1,698	4,000	424.50
2019-04-19	1,724	1,724	1,713	1,715	1,500	428.75
2019-04-18	1,727	1,737	1,725	1,726	2,700	431.50
2019-04-17	1,730	1,738	1,730	1,733	5,100	433.25
2019-04-16	1,734	1,735	1,721	1,725	3,100	431.25
2019-04-15	1,728	1,746	1,721	1,729	8,600	432.25
2019-04-12	1,716	1,718	1,714	1,714	3,100	428.50
2019-04-11	1,713	1,718	1,709	1,715	2,600	428.75
2019-04-10	1,720	1,723	1,710	1,713	1,600	428.25
2019-04-09	1,720	1,730	1,715	1,730	3,300	432.50
2019-04-08	1,739	1,740	1,718	1,720	4,100	430
2019-04-05	1,742	1,742	1,727	1,733	6,800	433.25
2019-04-04	1,737	1,744	1,736	1,736	4,800	434
2019-04-03	1,740	1,748	1,736	1,747	6,100	436.75
2019-04-02	1,747	1,750	1,741	1,750	6,900	437.50
2019-04-01	1,750	1,758	1,736	1,740	13,400	435
2019-03-29	1,760	1,760	1,742	1,746	4,500	436.50
2019-03-28	1,781	1,785	1,744	1,749	10,500	437.25
2019-03-27	1,762	1,798	1,761	1,793	20,100	448.25
2019-03-26	1,848	1,859	1,845	1,859	35,600	464.75
2019-03-25	1,850	1,850	1,828	1,845	19,800	461.25
2019-03-22	1,834	1,864	1,830	1,863	8,300	465.75
2019-03-20	1,835	1,835	1,819	1,825	6,500	456.25
2019-03-19	1,840	1,841	1,830	1,831	12,200	457.75
2019-03-18	1,841	1,841	1,830	1,840	6,000	460
2019-03-15	1,848	1,848	1,830	1,831	7,400	457.75
2019-03-14	1,834	1,864	1,821	1,840	10,200	460
2019-03-13	1,823	1,845	1,820	1,834	5,700	458.50
2019-03-12	1,833	1,839	1,825	1,829	5,400	457.25
2019-03-11	1,822	1,837	1,822	1,833	4,600	458.25
2019-03-08	1,821	1,840	1,810	1,836	7,900	459
2019-03-07	1,836	1,847	1,836	1,846	3,500	461.50
2019-03-06	1,827	1,845	1,827	1,841	6,700	460.25
2019-03-05	1,822	1,837	1,822	1,828	4,800	457
2019-03-04	1,834	1,836	1,825	1,825	10,000	456.25
2019-03-01	1,821	1,835	1,819	1,834	7,700	458.50
2019-02-28	1,812	1,824	1,812	1,822	6,600	455.50
2019-02-27	1,807	1,815	1,807	1,812	8,500	453
2019-02-26	1,817	1,820	1,806	1,815	5,200	453.75
2019-02-25	1,819	1,821	1,811	1,817	6,500	454.25
2019-02-22	1,826	1,826	1,808	1,819	3,900	454.75
2019-02-21	1,836	1,836	1,825	1,828	3,300	457
2019-02-20	1,833	1,840	1,832	1,840	3,500	460
2019-02-19	1,814	1,845	1,807	1,841	7,600	460.25
2019-02-18	1,813	1,817	1,793	1,815	5,600	453.75
2019-02-15	1,799	1,799	1,793	1,798	3,300	449.50
2019-02-14	1,797	1,801	1,791	1,801	1,800	450.25
2019-02-13	1,775	1,792	1,774	1,792	3,600	448
2019-02-12	1,797	1,797	1,771	1,773	4,100	443.25
2019-02-08	1,764	1,790	1,764	1,781	3,100	445.25
2019-02-07	1,790	1,813	1,765	1,802	5,700	450.50
2019-02-06	1,753	1,805	1,753	1,790	6,600	447.50
2019-02-05	1,758	1,783	1,749	1,778	6,200	444.50
2019-02-04	1,724	1,758	1,724	1,746	2,400	436.50
2019-02-01	1,744	1,746	1,724	1,724	6,500	431
2019-01-31	1,746	1,755	1,736	1,744	12,300	436
2019-01-30	1,794	1,795	1,744	1,744	8,200	436
2019-01-29	1,802	1,802	1,789	1,794	4,900	448.50
2019-01-28	1,815	1,825	1,810	1,811	3,100	452.75
2019-01-25	1,818	1,832	1,809	1,812	4,200	453
2019-01-24	1,813	1,822	1,798	1,818	7,600	454.50
2019-01-23	1,803	1,829	1,803	1,813	5,300	453.25
2019-01-22	1,822	1,832	1,814	1,829	6,700	457.25
2019-01-21	1,825	1,826	1,823	1,823	4,500	455.75
2019-01-18	1,804	1,815	1,801	1,812	4,600	453
2019-01-17	1,808	1,815	1,788	1,806	8,000	451.50
2019-01-16	1,813	1,815	1,795	1,795	3,300	448.75
2019-01-15	1,775	1,805	1,770	1,794	6,400	448.50
2019-01-11	1,773	1,785	1,766	1,766	7,800	441.50
2019-01-10	1,761	1,794	1,760	1,794	5,000	448.50
2019-01-09	1,776	1,782	1,772	1,780	3,300	445
2019-01-08	1,767	1,785	1,766	1,776	3,800	444
2019-01-07	1,789	1,797	1,748	1,762	6,200	440.50
2019-01-04	1,701	1,738	1,699	1,728	3,700	432

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