8007 高島(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,617	1,630	1,617	1,620	2,700	405
2020-12-29	1,600	1,618	1,600	1,614	5,700	403.50
2020-12-28	1,586	1,598	1,582	1,592	5,100	398
2020-12-25	1,583	1,593	1,583	1,584	8,000	396
2020-12-24	1,601	1,635	1,600	1,600	3,300	400
2020-12-23	1,600	1,611	1,600	1,611	3,400	402.75
2020-12-22	1,626	1,632	1,605	1,605	2,900	401.25
2020-12-21	1,644	1,655	1,635	1,645	6,500	411.25
2020-12-18	1,659	1,659	1,634	1,637	3,400	409.25
2020-12-17	1,662	1,662	1,636	1,653	2,700	413.25
2020-12-16	1,672	1,672	1,636	1,636	10,300	409
2020-12-15	1,654	1,666	1,649	1,660	6,500	415
2020-12-14	1,650	1,650	1,631	1,648	4,600	412
2020-12-11	1,605	1,640	1,605	1,640	9,700	410
2020-12-10	1,600	1,600	1,587	1,599	4,200	399.75
2020-12-09	1,585	1,594	1,582	1,590	10,800	397.50
2020-12-08	1,585	1,596	1,585	1,590	1,700	397.50
2020-12-07	1,603	1,603	1,587	1,588	3,000	397
2020-12-04	1,583	1,590	1,576	1,584	2,300	396
2020-12-03	1,572	1,583	1,572	1,583	1,700	395.75
2020-12-02	1,596	1,596	1,576	1,582	3,500	395.50
2020-12-01	1,574	1,580	1,563	1,569	3,900	392.25
2020-11-30	1,582	1,601	1,574	1,574	2,800	393.50
2020-11-27	1,573	1,585	1,569	1,579	7,100	394.75
2020-11-26	1,600	1,605	1,577	1,589	10,900	397.25
2020-11-25	1,649	1,649	1,630	1,638	4,600	409.50
2020-11-24	1,678	1,678	1,638	1,639	12,200	409.75
2020-11-20	1,653	1,676	1,645	1,668	5,700	417
2020-11-19	1,754	1,754	1,644	1,655	42,200	413.75
2020-11-18	1,739	1,755	1,739	1,754	4,900	438.50
2020-11-17	1,733	1,739	1,724	1,739	5,200	434.75
2020-11-16	1,713	1,730	1,712	1,726	7,100	431.50
2020-11-13	1,750	1,750	1,720	1,734	6,900	433.50
2020-11-12	1,862	1,880	1,756	1,778	6,200	444.50
2020-11-11	1,857	1,888	1,844	1,864	4,800	466
2020-11-10	1,879	1,879	1,840	1,840	4,700	460
2020-11-09	1,832	1,876	1,832	1,845	7,700	461.25
2020-11-06	1,775	1,832	1,775	1,832	1,800	458
2020-11-05	1,771	1,789	1,771	1,789	1,900	447.25
2020-11-04	1,750	1,776	1,750	1,776	2,600	444
2020-11-02	1,730	1,752	1,730	1,746	3,900	436.50
2020-10-30	1,824	1,842	1,718	1,730	5,000	432.50
2020-10-29	1,853	1,853	1,818	1,818	3,000	454.50
2020-10-28	1,850	1,850	1,839	1,849	2,500	462.25
2020-10-27	1,865	1,877	1,858	1,877	1,900	469.25
2020-10-26	-	-	-	1,866	-	466.50
2020-10-23	1,873	1,873	1,854	1,866	1,100	466.50
2020-10-22	1,866	1,870	1,866	1,869	1,100	467.25
2020-10-21	1,872	1,872	1,866	1,866	900	466.50
2020-10-20	1,849	1,862	1,849	1,862	700	465.50
2020-10-19	1,876	1,876	1,850	1,873	2,400	468.25
2020-10-16	1,878	1,878	1,865	1,876	1,900	469
2020-10-15	1,882	1,882	1,863	1,871	1,900	467.75
2020-10-14	1,833	1,873	1,833	1,873	1,800	468.25
2020-10-13	1,826	1,843	1,826	1,839	1,300	459.75
2020-10-12	1,855	1,867	1,826	1,826	2,100	456.50
2020-10-09	1,900	1,900	1,853	1,854	1,400	463.50
2020-10-08	1,896	1,907	1,850	1,907	5,400	476.75
2020-10-07	1,922	1,922	1,873	1,873	3,400	468.25
2020-10-06	1,943	1,943	1,912	1,922	3,000	480.50
2020-10-05	1,938	1,938	1,924	1,930	2,600	482.50
2020-10-02	1,933	1,939	1,926	1,935	2,200	483.75
2020-09-30	1,948	1,948	1,928	1,936	3,500	484
2020-09-29	1,912	1,940	1,889	1,937	6,600	484.25
2020-09-28	1,902	1,912	1,883	1,912	5,500	478
2020-09-25	1,914	1,914	1,890	1,902	3,900	475.50
2020-09-24	1,918	1,918	1,890	1,890	2,500	472.50
2020-09-23	1,915	1,915	1,895	1,909	2,200	477.25
2020-09-18	1,926	1,928	1,914	1,915	2,300	478.75
2020-09-17	1,930	1,932	1,880	1,909	5,900	477.25
2020-09-16	1,900	1,914	1,900	1,914	4,900	478.50
2020-09-15	1,900	1,900	1,889	1,898	3,700	474.50
2020-09-14	1,850	1,886	1,850	1,879	5,000	469.75
2020-09-11	1,799	1,820	1,793	1,819	7,800	454.75
2020-09-10	1,799	1,800	1,780	1,800	2,300	450
2020-09-09	1,796	1,799	1,791	1,799	4,000	449.75
2020-09-08	1,795	1,800	1,758	1,800	4,000	450
2020-09-07	1,785	1,790	1,783	1,789	3,400	447.25
2020-09-04	1,770	1,783	1,770	1,783	1,000	445.75
2020-09-03	1,779	1,780	1,769	1,777	2,000	444.25
2020-09-02	1,775	1,784	1,761	1,761	1,000	440.25
2020-09-01	1,769	1,773	1,766	1,766	1,400	441.50
2020-08-31	1,772	1,778	1,756	1,756	1,800	439
2020-08-28	1,790	1,790	1,773	1,785	4,600	446.25
2020-08-27	1,799	1,799	1,780	1,790	1,300	447.50
2020-08-26	1,766	1,787	1,739	1,770	2,000	442.50
2020-08-25	1,784	1,793	1,764	1,764	3,500	441
2020-08-24	1,790	1,790	1,770	1,772	2,100	443
2020-08-21	1,743	1,802	1,742	1,802	600	450.50
2020-08-20	1,789	1,800	1,760	1,760	5,600	440
2020-08-19	1,800	1,813	1,797	1,811	2,100	452.75
2020-08-18	1,800	1,806	1,784	1,797	3,100	449.25
2020-08-17	1,800	1,816	1,794	1,810	1,400	452.50
2020-08-14	1,820	1,820	1,781	1,787	3,700	446.75
2020-08-13	1,789	1,815	1,786	1,815	2,800	453.75
2020-08-12	1,785	1,790	1,785	1,790	1,900	447.50
2020-08-11	1,795	1,795	1,731	1,790	1,900	447.50
2020-08-07	1,750	1,780	1,744	1,780	800	445
2020-08-06	1,766	1,766	1,725	1,725	5,600	431.25
2020-08-05	1,750	1,787	1,736	1,787	4,900	446.75
2020-08-04	1,677	1,727	1,677	1,727	1,700	431.75
2020-08-03	1,624	1,677	1,624	1,677	2,700	419.25
2020-07-31	1,797	1,797	1,632	1,632	11,100	408
2020-07-30	1,781	1,807	1,781	1,807	1,300	451.75
2020-07-29	1,764	1,781	1,764	1,781	1,400	445.25
2020-07-28	1,846	1,846	1,779	1,779	3,200	444.75
2020-07-27	1,788	1,839	1,788	1,839	2,200	459.75
2020-07-22	1,821	1,821	1,788	1,788	1,900	447
2020-07-21	1,828	1,828	1,802	1,815	1,600	453.75
2020-07-20	1,830	1,830	1,778	1,814	7,300	453.50
2020-07-17	1,836	1,839	1,822	1,836	12,100	459
2020-07-16	1,809	1,838	1,803	1,838	16,900	459.50
2020-07-15	1,760	1,795	1,752	1,795	21,000	448.75
2020-07-14	1,743	1,760	1,743	1,760	1,800	440
2020-07-13	1,770	1,770	1,740	1,743	2,300	435.75
2020-07-10	1,776	1,790	1,771	1,771	2,400	442.75
2020-07-09	1,788	1,788	1,777	1,777	1,400	444.25
2020-07-08	1,777	1,791	1,777	1,788	2,100	447
2020-07-07	1,787	1,787	1,776	1,782	1,900	445.50
2020-07-06	1,789	1,789	1,770	1,787	5,100	446.75
2020-07-03	1,749	1,758	1,748	1,758	2,800	439.50
2020-07-02	1,743	1,755	1,743	1,755	3,200	438.75
2020-07-01	1,755	1,755	1,734	1,734	1,200	433.50
2020-06-30	1,733	1,785	1,733	1,767	1,400	441.75
2020-06-29	1,757	1,766	1,750	1,766	1,700	441.50
2020-06-26	1,794	1,794	1,783	1,793	1,500	448.25
2020-06-25	1,786	1,788	1,770	1,784	8,000	446
2020-06-24	1,747	1,747	1,740	1,746	800	436.50
2020-06-23	1,735	1,736	1,735	1,736	1,500	434
2020-06-22	1,729	1,747	1,712	1,747	1,700	436.75
2020-06-19	1,730	1,749	1,729	1,729	3,700	432.25
2020-06-18	1,722	1,740	1,722	1,730	2,500	432.50
2020-06-17	1,732	1,732	1,707	1,722	3,500	430.50
2020-06-16	1,744	1,744	1,715	1,730	5,100	432.50
2020-06-15	1,745	1,764	1,700	1,700	4,100	425
2020-06-12	1,756	1,778	1,740	1,744	7,000	436
2020-06-11	1,795	1,800	1,766	1,789	4,300	447.25
2020-06-10	1,782	1,800	1,782	1,800	10,700	450
2020-06-09	1,764	1,782	1,745	1,782	3,200	445.50
2020-06-08	1,772	1,772	1,721	1,767	5,800	441.75
2020-06-05	1,759	1,760	1,754	1,760	5,600	440
2020-06-04	1,744	1,765	1,744	1,765	5,100	441.25
2020-06-03	1,724	1,742	1,718	1,742	13,900	435.50
2020-06-02	1,700	1,714	1,699	1,714	5,100	428.50
2020-06-01	1,685	1,703	1,680	1,700	6,100	425
2020-05-29	1,644	1,685	1,643	1,685	3,300	421.25
2020-05-28	1,681	1,687	1,638	1,668	5,900	417
2020-05-27	1,684	1,693	1,682	1,688	1,300	422
2020-05-26	1,694	1,700	1,685	1,695	2,500	423.75
2020-05-25	1,733	1,733	1,685	1,690	2,900	422.50
2020-05-22	1,725	1,726	1,699	1,699	2,600	424.75
2020-05-21	1,687	1,726	1,687	1,726	6,800	431.50
2020-05-20	1,683	1,699	1,682	1,699	5,400	424.75
2020-05-19	1,649	1,680	1,613	1,680	15,700	420
2020-05-18	1,619	1,639	1,619	1,639	3,600	409.75
2020-05-15	1,616	1,616	1,551	1,609	2,800	402.25
2020-05-14	1,579	1,617	1,579	1,608	4,400	402
2020-05-13	1,576	1,619	1,576	1,619	5,400	404.75
2020-05-12	1,579	1,579	1,542	1,574	1,200	393.50
2020-05-11	1,559	1,575	1,523	1,566	4,000	391.50
2020-05-08	1,534	1,542	1,529	1,542	4,800	385.50
2020-05-07	1,529	1,529	1,507	1,529	4,500	382.25
2020-05-01	1,528	1,528	1,500	1,500	1,700	375
2020-04-30	1,519	1,529	1,519	1,529	2,300	382.25
2020-04-28	1,508	1,529	1,508	1,519	2,000	379.75
2020-04-27	1,491	1,502	1,479	1,502	4,500	375.50
2020-04-24	1,512	1,519	1,494	1,505	3,500	376.25
2020-04-23	1,483	1,523	1,469	1,500	8,200	375
2020-04-22	1,486	1,507	1,480	1,480	3,600	370
2020-04-21	1,520	1,521	1,494	1,509	3,100	377.25
2020-04-20	1,542	1,545	1,525	1,525	8,100	381.25
2020-04-17	1,519	1,566	1,510	1,566	15,200	391.50
2020-04-16	1,518	1,518	1,493	1,516	8,500	379
2020-04-15	1,511	1,511	1,476	1,495	6,600	373.75
2020-04-14	1,511	1,513	1,493	1,495	3,800	373.75
2020-04-13	1,507	1,511	1,499	1,499	1,400	374.75
2020-04-10	1,486	1,521	1,486	1,507	3,800	376.75
2020-04-09	1,484	1,503	1,470	1,501	6,100	375.25
2020-04-08	1,490	1,519	1,467	1,498	11,300	374.50
2020-04-07	1,450	1,495	1,440	1,490	10,800	372.50
2020-04-06	1,476	1,495	1,446	1,462	6,000	365.50
2020-04-03	1,471	1,484	1,439	1,484	12,900	371
2020-04-02	1,422	1,500	1,391	1,500	35,200	375
2020-04-01	1,456	1,462	1,433	1,449	17,100	362.25
2020-03-31	1,447	1,464	1,415	1,456	21,800	364
2020-03-30	1,544	1,544	1,388	1,411	52,200	352.75
2020-03-27	1,575	1,594	1,542	1,584	48,500	396
2020-03-26	1,545	1,565	1,510	1,555	12,400	388.75
2020-03-25	1,569	1,579	1,515	1,555	15,400	388.75
2020-03-24	1,486	1,545	1,429	1,529	22,000	382.25
2020-03-23	1,425	1,486	1,394	1,480	13,200	370
2020-03-19	1,421	1,466	1,380	1,446	28,400	361.50
2020-03-18	1,400	1,426	1,373	1,421	57,600	355.25
2020-03-17	1,444	1,444	1,377	1,385	105,500	346.25
2020-03-16	1,491	1,516	1,480	1,481	25,800	370.25
2020-03-13	1,488	1,507	1,370	1,499	47,300	374.75
2020-03-12	1,600	1,617	1,557	1,568	27,200	392
2020-03-11	1,682	1,717	1,673	1,675	6,400	418.75
2020-03-10	1,568	1,737	1,542	1,717	33,700	429.25
2020-03-09	1,643	1,681	1,633	1,648	17,200	412
2020-03-06	1,703	1,740	1,696	1,700	8,900	425
2020-03-05	1,754	1,754	1,705	1,729	7,500	432.25
2020-03-04	1,700	1,742	1,695	1,705	6,500	426.25
2020-03-03	1,763	1,779	1,706	1,706	11,300	426.50
2020-03-02	1,681	1,771	1,660	1,759	15,000	439.75
2020-02-28	1,705	1,735	1,690	1,690	8,900	422.50
2020-02-27	1,800	1,820	1,772	1,772	8,200	443
2020-02-26	1,783	1,805	1,767	1,796	12,400	449
2020-02-25	1,864	1,866	1,801	1,809	15,700	452.25
2020-02-21	1,888	1,900	1,888	1,897	2,700	474.25
2020-02-20	1,931	1,931	1,890	1,894	2,100	473.50
2020-02-19	1,885	1,927	1,885	1,911	5,200	477.75
2020-02-18	1,932	1,932	1,864	1,867	11,900	466.75
2020-02-17	1,968	1,968	1,925	1,925	8,700	481.25
2020-02-14	1,954	1,970	1,921	1,970	7,300	492.50
2020-02-13	1,963	1,963	1,933	1,954	5,900	488.50
2020-02-12	1,965	1,969	1,953	1,953	6,700	488.25
2020-02-10	1,975	1,975	1,960	1,967	4,200	491.75
2020-02-07	1,953	1,975	1,942	1,972	9,400	493
2020-02-06	1,934	1,959	1,922	1,937	11,000	484.25
2020-02-05	1,965	1,965	1,930	1,941	7,000	485.25
2020-02-04	1,893	1,927	1,893	1,925	2,700	481.25
2020-02-03	1,885	1,923	1,879	1,902	8,700	475.50
2020-01-31	1,906	1,944	1,906	1,944	4,200	486
2020-01-30	1,955	1,955	1,898	1,904	11,100	476
2020-01-29	1,956	1,969	1,955	1,958	5,800	489.50
2020-01-28	1,947	1,963	1,930	1,955	7,900	488.75
2020-01-27	1,961	2,006	1,961	1,962	12,800	490.50
2020-01-24	2,022	2,023	1,996	1,996	7,800	499
2020-01-23	2,020	2,020	1,986	2,003	3,700	500.75
2020-01-22	2,017	2,028	2,013	2,026	4,400	506.50
2020-01-21	2,012	2,020	1,998	2,020	8,500	505
2020-01-20	2,005	2,009	1,992	2,008	7,100	502
2020-01-17	2,010	2,015	1,995	2,003	7,400	500.75
2020-01-16	2,012	2,014	1,983	2,011	8,000	502.75
2020-01-15	1,999	2,005	1,982	1,995	12,300	498.75
2020-01-14	1,994	2,009	1,987	2,003	12,500	500.75
2020-01-10	1,983	1,987	1,960	1,986	14,900	496.50
2020-01-09	1,929	1,960	1,929	1,960	15,400	490
2020-01-08	1,919	1,925	1,894	1,925	13,500	481.25
2020-01-07	1,860	1,925	1,860	1,925	13,400	481.25
2020-01-06	1,863	1,867	1,849	1,857	8,400	464.25

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