8007 高島(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,220 | 1,237 | 1,184 | 1,214 | 232,500 | 1,214 |
| 2025-04-03 | 1,259 | 1,274 | 1,241 | 1,250 | 179,500 | 1,250 |
| 2025-04-02 | 1,308 | 1,319 | 1,289 | 1,289 | 95,000 | 1,289 |
| 2025-04-01 | 1,320 | 1,347 | 1,309 | 1,310 | 265,400 | 1,310 |
| 2025-03-31 | 1,318 | 1,329 | 1,294 | 1,306 | 151,600 | 1,306 |
| 2025-03-28 | 1,280 | 1,325 | 1,269 | 1,324 | 307,100 | 1,324 |
| 2025-03-27 | 1,320 | 1,325 | 1,314 | 1,324 | 159,700 | 1,324 |
| 2025-03-26 | 1,327 | 1,327 | 1,315 | 1,324 | 95,900 | 1,324 |
| 2025-03-25 | 1,327 | 1,327 | 1,313 | 1,317 | 189,800 | 1,317 |
| 2025-03-24 | 1,343 | 1,350 | 1,317 | 1,326 | 222,800 | 1,326 |
| 2025-03-21 | 1,357 | 1,374 | 1,334 | 1,339 | 265,500 | 1,339 |
| 2025-03-19 | 1,325 | 1,360 | 1,323 | 1,357 | 313,200 | 1,357 |
| 2025-03-18 | 1,320 | 1,326 | 1,318 | 1,321 | 76,600 | 1,321 |
| 2025-03-17 | 1,299 | 1,315 | 1,297 | 1,314 | 110,700 | 1,314 |
| 2025-03-14 | 1,292 | 1,293 | 1,283 | 1,291 | 79,000 | 1,291 |
| 2025-03-13 | 1,293 | 1,295 | 1,286 | 1,288 | 89,600 | 1,288 |
| 2025-03-12 | 1,288 | 1,291 | 1,278 | 1,290 | 84,100 | 1,290 |
| 2025-03-11 | 1,280 | 1,288 | 1,269 | 1,288 | 204,100 | 1,288 |
| 2025-03-10 | 1,305 | 1,307 | 1,286 | 1,288 | 141,600 | 1,288 |
| 2025-03-07 | 1,291 | 1,299 | 1,280 | 1,295 | 131,000 | 1,295 |
| 2025-03-06 | 1,300 | 1,303 | 1,296 | 1,299 | 67,300 | 1,299 |
| 2025-03-05 | 1,296 | 1,302 | 1,293 | 1,296 | 71,600 | 1,296 |
| 2025-03-04 | 1,295 | 1,300 | 1,283 | 1,300 | 118,900 | 1,300 |
| 2025-03-03 | 1,300 | 1,304 | 1,295 | 1,304 | 63,500 | 1,304 |
| 2025-02-28 | 1,299 | 1,301 | 1,278 | 1,293 | 200,000 | 1,293 |
| 2025-02-27 | 1,298 | 1,303 | 1,292 | 1,303 | 68,300 | 1,303 |
| 2025-02-26 | 1,306 | 1,306 | 1,285 | 1,293 | 164,800 | 1,293 |
| 2025-02-25 | 1,324 | 1,325 | 1,306 | 1,306 | 111,100 | 1,306 |
| 2025-02-21 | 1,306 | 1,333 | 1,306 | 1,327 | 138,700 | 1,327 |
| 2025-02-20 | 1,310 | 1,312 | 1,294 | 1,299 | 150,000 | 1,299 |
| 2025-02-19 | 1,319 | 1,328 | 1,307 | 1,320 | 122,000 | 1,320 |
| 2025-02-18 | 1,321 | 1,321 | 1,301 | 1,313 | 60,700 | 1,313 |
| 2025-02-17 | 1,313 | 1,325 | 1,313 | 1,321 | 58,500 | 1,321 |
| 2025-02-14 | 1,310 | 1,322 | 1,305 | 1,313 | 80,500 | 1,313 |
| 2025-02-13 | 1,318 | 1,328 | 1,308 | 1,310 | 138,800 | 1,310 |
| 2025-02-12 | 1,292 | 1,318 | 1,286 | 1,314 | 224,400 | 1,314 |
| 2025-02-10 | 1,289 | 1,295 | 1,284 | 1,291 | 87,900 | 1,291 |
| 2025-02-07 | 1,289 | 1,296 | 1,283 | 1,284 | 57,000 | 1,284 |
| 2025-02-06 | 1,270 | 1,292 | 1,263 | 1,285 | 89,400 | 1,285 |
| 2025-02-05 | 1,269 | 1,269 | 1,256 | 1,265 | 108,800 | 1,265 |
| 2025-02-04 | 1,285 | 1,285 | 1,261 | 1,261 | 77,900 | 1,261 |
| 2025-02-03 | 1,283 | 1,283 | 1,265 | 1,270 | 96,500 | 1,270 |
| 2025-01-31 | 1,287 | 1,294 | 1,275 | 1,287 | 85,200 | 1,287 |
| 2025-01-30 | 1,278 | 1,282 | 1,249 | 1,281 | 419,500 | 1,281 |
| 2025-01-29 | 1,277 | 1,296 | 1,274 | 1,282 | 109,800 | 1,282 |
| 2025-01-28 | 1,270 | 1,289 | 1,267 | 1,280 | 89,900 | 1,280 |
| 2025-01-27 | 1,278 | 1,287 | 1,272 | 1,277 | 89,200 | 1,277 |
| 2025-01-24 | 1,260 | 1,294 | 1,260 | 1,281 | 97,000 | 1,281 |
| 2025-01-23 | 1,252 | 1,264 | 1,239 | 1,264 | 72,600 | 1,264 |
| 2025-01-22 | 1,247 | 1,259 | 1,247 | 1,254 | 54,100 | 1,254 |
| 2025-01-21 | 1,250 | 1,255 | 1,243 | 1,245 | 80,500 | 1,245 |
| 2025-01-20 | 1,235 | 1,260 | 1,235 | 1,254 | 99,300 | 1,254 |
| 2025-01-17 | 1,222 | 1,234 | 1,215 | 1,234 | 121,700 | 1,234 |
| 2025-01-16 | 1,256 | 1,258 | 1,224 | 1,226 | 206,500 | 1,226 |
| 2025-01-15 | 1,266 | 1,269 | 1,245 | 1,251 | 111,100 | 1,251 |
| 2025-01-14 | 1,288 | 1,288 | 1,248 | 1,258 | 184,700 | 1,258 |
| 2025-01-10 | 1,285 | 1,291 | 1,277 | 1,285 | 51,600 | 1,285 |
| 2025-01-09 | 1,300 | 1,315 | 1,282 | 1,285 | 135,300 | 1,285 |
| 2025-01-08 | 1,300 | 1,310 | 1,297 | 1,300 | 84,800 | 1,300 |
| 2025-01-07 | 1,305 | 1,309 | 1,294 | 1,304 | 148,200 | 1,304 |
| 2025-01-06 | 1,303 | 1,306 | 1,296 | 1,300 | 123,700 | 1,300 |
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