8007 高島(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,210 | 1,211 | 1,187 | 1,199 | 74,400 | 1,199 |
| 2024-11-20 | 1,196 | 1,224 | 1,194 | 1,212 | 110,200 | 1,212 |
| 2024-11-19 | 1,192 | 1,209 | 1,182 | 1,185 | 73,200 | 1,185 |
| 2024-11-18 | 1,178 | 1,193 | 1,176 | 1,189 | 66,300 | 1,189 |
| 2024-11-15 | 1,180 | 1,187 | 1,177 | 1,185 | 50,600 | 1,185 |
| 2024-11-14 | 1,189 | 1,201 | 1,180 | 1,180 | 85,600 | 1,180 |
| 2024-11-13 | 1,175 | 1,198 | 1,175 | 1,188 | 110,800 | 1,188 |
| 2024-11-12 | 1,178 | 1,199 | 1,137 | 1,180 | 370,700 | 1,180 |
| 2024-11-11 | 1,180 | 1,188 | 1,168 | 1,180 | 121,100 | 1,180 |
| 2024-11-08 | 1,213 | 1,214 | 1,184 | 1,184 | 124,100 | 1,184 |
| 2024-11-07 | 1,206 | 1,222 | 1,202 | 1,213 | 119,100 | 1,213 |
| 2024-11-06 | 1,187 | 1,210 | 1,187 | 1,204 | 85,000 | 1,204 |
| 2024-11-05 | 1,215 | 1,215 | 1,180 | 1,183 | 123,100 | 1,183 |
| 2024-11-01 | 1,209 | 1,215 | 1,192 | 1,196 | 88,300 | 1,196 |
| 2024-10-31 | 1,206 | 1,218 | 1,201 | 1,214 | 74,700 | 1,214 |
| 2024-10-30 | 1,209 | 1,210 | 1,196 | 1,199 | 172,300 | 1,199 |
| 2024-10-29 | 1,203 | 1,213 | 1,195 | 1,209 | 94,000 | 1,209 |
| 2024-10-28 | 1,174 | 1,213 | 1,174 | 1,206 | 105,300 | 1,206 |
| 2024-10-25 | 1,183 | 1,191 | 1,170 | 1,174 | 128,900 | 1,174 |
| 2024-10-24 | 1,190 | 1,193 | 1,179 | 1,192 | 109,300 | 1,192 |
| 2024-10-23 | 1,210 | 1,210 | 1,193 | 1,195 | 124,700 | 1,195 |
| 2024-10-22 | 1,233 | 1,238 | 1,212 | 1,215 | 141,000 | 1,215 |
| 2024-10-21 | 1,239 | 1,239 | 1,226 | 1,233 | 94,500 | 1,233 |
| 2024-10-18 | 1,234 | 1,247 | 1,232 | 1,238 | 68,000 | 1,238 |
| 2024-10-17 | 1,243 | 1,246 | 1,228 | 1,228 | 57,200 | 1,228 |
| 2024-10-16 | 1,227 | 1,248 | 1,223 | 1,243 | 62,000 | 1,243 |
| 2024-10-15 | 1,232 | 1,237 | 1,218 | 1,232 | 93,500 | 1,232 |
| 2024-10-11 | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 | 1,229 |
| 2024-10-10 | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 | 1,231 |
| 2024-10-09 | 1,237 | 1,237 | 1,217 | 1,234 | 92,400 | 1,234 |
| 2024-10-08 | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 | 1,224 |
| 2024-10-07 | 1,276 | 1,282 | 1,268 | 1,276 | 112,800 | 1,276 |
| 2024-10-04 | 1,235 | 1,274 | 1,233 | 1,265 | 135,900 | 1,265 |
| 2024-10-03 | 1,249 | 1,251 | 1,228 | 1,239 | 103,000 | 1,239 |
| 2024-10-02 | 1,234 | 1,254 | 1,233 | 1,233 | 192,900 | 1,233 |
| 2024-10-01 | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 | 1,264 |
| 2024-09-30 | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 | 1,228 |
| 2024-09-27 | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 | 1,252 |
| 2024-09-26 | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 | 1,284 |
| 2024-09-25 | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 | 1,278 |
| 2024-09-24 | 1,310 | 1,312 | 1,283 | 1,292 | 255,500 | 1,292 |
| 2024-09-20 | 1,320 | 1,326 | 1,298 | 1,303 | 200,500 | 1,303 |
| 2024-09-19 | 1,300 | 1,312 | 1,293 | 1,308 | 146,600 | 1,308 |
| 2024-09-18 | 1,300 | 1,318 | 1,286 | 1,289 | 147,700 | 1,289 |
| 2024-09-17 | 1,295 | 1,298 | 1,272 | 1,294 | 119,100 | 1,294 |
| 2024-09-13 | 1,288 | 1,295 | 1,276 | 1,286 | 112,600 | 1,286 |
| 2024-09-12 | 1,296 | 1,310 | 1,278 | 1,293 | 122,700 | 1,293 |
| 2024-09-11 | 1,300 | 1,300 | 1,260 | 1,269 | 174,100 | 1,269 |
| 2024-09-10 | 1,295 | 1,311 | 1,285 | 1,302 | 94,400 | 1,302 |
| 2024-09-09 | 1,263 | 1,294 | 1,260 | 1,285 | 210,700 | 1,285 |
| 2024-09-06 | 1,339 | 1,340 | 1,296 | 1,308 | 156,300 | 1,308 |
| 2024-09-05 | 1,301 | 1,358 | 1,294 | 1,324 | 224,500 | 1,324 |
| 2024-09-04 | 1,321 | 1,348 | 1,307 | 1,307 | 353,800 | 1,307 |
| 2024-09-03 | 1,364 | 1,367 | 1,349 | 1,361 | 139,000 | 1,361 |
| 2024-09-02 | 1,369 | 1,384 | 1,357 | 1,360 | 195,400 | 1,360 |
| 2024-08-30 | 1,375 | 1,375 | 1,344 | 1,359 | 235,000 | 1,359 |
| 2024-08-29 | 1,314 | 1,379 | 1,296 | 1,364 | 316,000 | 1,364 |
| 2024-08-28 | 1,304 | 1,319 | 1,293 | 1,319 | 104,100 | 1,319 |
| 2024-08-27 | 1,285 | 1,318 | 1,274 | 1,304 | 147,600 | 1,304 |
| 2024-08-26 | 1,292 | 1,297 | 1,270 | 1,285 | 186,600 | 1,285 |
| 2024-08-23 | 1,290 | 1,304 | 1,282 | 1,290 | 189,600 | 1,290 |
| 2024-08-22 | 1,259 | 1,284 | 1,257 | 1,281 | 156,300 | 1,281 |
| 2024-08-21 | 1,227 | 1,253 | 1,225 | 1,250 | 186,400 | 1,250 |
| 2024-08-20 | 1,240 | 1,245 | 1,218 | 1,227 | 192,100 | 1,227 |
| 2024-08-19 | 1,236 | 1,250 | 1,222 | 1,231 | 236,300 | 1,231 |
| 2024-08-16 | 1,206 | 1,243 | 1,192 | 1,238 | 405,300 | 1,238 |
| 2024-08-15 | 1,166 | 1,170 | 1,151 | 1,163 | 195,000 | 1,163 |
| 2024-08-14 | 1,135 | 1,183 | 1,122 | 1,166 | 325,600 | 1,166 |
| 2024-08-13 | 1,138 | 1,153 | 1,107 | 1,119 | 375,300 | 1,119 |
| 2024-08-09 | 1,137 | 1,139 | 1,077 | 1,101 | 810,400 | 1,101 |
| 2024-08-08 | 858 | 1,018 | 849 | 1,018 | 117,000 | 1,018 |
| 2024-08-07 | 840 | 887 | 835 | 868 | 138,900 | 868 |
| 2024-08-06 | 843 | 864 | 826 | 841 | 159,500 | 841 |
| 2024-08-05 | 862 | 867 | 777 | 780 | 244,700 | 780 |
| 2024-08-02 | 939 | 939 | 905 | 907 | 211,700 | 907 |
| 2024-08-01 | 988 | 988 | 961 | 962 | 88,800 | 962 |
| 2024-07-31 | 984 | 995 | 974 | 995 | 47,300 | 995 |
| 2024-07-30 | 980 | 985 | 972 | 979 | 243,200 | 979 |
| 2024-07-29 | 980 | 987 | 971 | 982 | 65,100 | 982 |
| 2024-07-26 | 966 | 974 | 957 | 969 | 75,300 | 969 |
| 2024-07-25 | 960 | 973 | 956 | 966 | 97,100 | 966 |
| 2024-07-24 | 987 | 987 | 969 | 973 | 121,900 | 973 |
| 2024-07-23 | 996 | 999 | 982 | 987 | 107,500 | 987 |
| 2024-07-22 | 1,004 | 1,005 | 992 | 996 | 53,200 | 996 |
| 2024-07-19 | 1,002 | 1,007 | 997 | 1,001 | 60,300 | 1,001 |
| 2024-07-18 | 1,003 | 1,010 | 1,001 | 1,003 | 49,300 | 1,003 |
| 2024-07-17 | 1,007 | 1,014 | 1,005 | 1,005 | 35,900 | 1,005 |
| 2024-07-16 | 1,016 | 1,016 | 1,007 | 1,007 | 34,300 | 1,007 |
| 2024-07-12 | 1,011 | 1,019 | 1,008 | 1,015 | 44,900 | 1,015 |
| 2024-07-11 | 1,004 | 1,014 | 990 | 1,011 | 145,300 | 1,011 |
| 2024-07-10 | 1,000 | 1,004 | 995 | 1,004 | 63,600 | 1,004 |
| 2024-07-09 | 1,002 | 1,008 | 995 | 999 | 113,600 | 999 |
| 2024-07-08 | 1,017 | 1,020 | 1,001 | 1,002 | 110,800 | 1,002 |
| 2024-07-05 | 1,036 | 1,037 | 1,016 | 1,016 | 136,900 | 1,016 |
| 2024-07-04 | 1,042 | 1,042 | 1,032 | 1,035 | 73,500 | 1,035 |
| 2024-07-03 | 1,039 | 1,042 | 1,035 | 1,040 | 38,800 | 1,040 |
| 2024-07-02 | 1,044 | 1,045 | 1,034 | 1,039 | 47,200 | 1,039 |
| 2024-07-01 | 1,058 | 1,058 | 1,031 | 1,041 | 86,200 | 1,041 |
| 2024-06-28 | 1,069 | 1,069 | 1,043 | 1,043 | 60,500 | 1,043 |
| 2024-06-27 | 1,056 | 1,058 | 1,049 | 1,049 | 34,000 | 1,049 |
| 2024-06-26 | 1,056 | 1,062 | 1,052 | 1,053 | 28,900 | 1,053 |
| 2024-06-25 | 1,049 | 1,056 | 1,046 | 1,052 | 40,900 | 1,052 |
| 2024-06-24 | 1,042 | 1,047 | 1,039 | 1,043 | 34,700 | 1,043 |
| 2024-06-21 | 1,035 | 1,047 | 1,035 | 1,042 | 31,900 | 1,042 |
| 2024-06-20 | 1,042 | 1,047 | 1,033 | 1,040 | 47,500 | 1,040 |
| 2024-06-19 | 1,064 | 1,064 | 1,043 | 1,045 | 58,700 | 1,045 |
| 2024-06-18 | 1,050 | 1,051 | 1,040 | 1,042 | 84,000 | 1,042 |
| 2024-06-17 | 1,051 | 1,051 | 1,035 | 1,038 | 58,700 | 1,038 |
| 2024-06-14 | 1,032 | 1,051 | 1,032 | 1,050 | 46,900 | 1,050 |
| 2024-06-13 | 1,047 | 1,047 | 1,031 | 1,031 | 53,400 | 1,031 |
| 2024-06-12 | 1,052 | 1,053 | 1,043 | 1,047 | 24,000 | 1,047 |
| 2024-06-11 | 1,052 | 1,056 | 1,046 | 1,050 | 25,900 | 1,050 |
| 2024-06-10 | 1,047 | 1,052 | 1,044 | 1,051 | 44,200 | 1,051 |
| 2024-06-07 | 1,034 | 1,039 | 1,033 | 1,039 | 34,600 | 1,039 |
| 2024-06-06 | 1,046 | 1,046 | 1,031 | 1,034 | 55,000 | 1,034 |
| 2024-06-05 | 1,050 | 1,050 | 1,042 | 1,046 | 44,200 | 1,046 |
| 2024-06-04 | 1,049 | 1,061 | 1,049 | 1,051 | 48,100 | 1,051 |
| 2024-06-03 | 1,069 | 1,069 | 1,048 | 1,051 | 53,000 | 1,051 |
| 2024-05-31 | 1,057 | 1,065 | 1,051 | 1,065 | 34,800 | 1,065 |
| 2024-05-30 | 1,044 | 1,051 | 1,031 | 1,051 | 73,000 | 1,051 |
| 2024-05-29 | 1,066 | 1,066 | 1,045 | 1,045 | 55,700 | 1,045 |
| 2024-05-28 | 1,076 | 1,079 | 1,057 | 1,059 | 39,200 | 1,059 |
| 2024-05-27 | 1,064 | 1,072 | 1,064 | 1,070 | 37,000 | 1,070 |
| 2024-05-24 | 1,057 | 1,075 | 1,055 | 1,064 | 70,000 | 1,064 |
| 2024-05-23 | 1,075 | 1,080 | 1,066 | 1,066 | 59,400 | 1,066 |
| 2024-05-22 | 1,086 | 1,088 | 1,073 | 1,075 | 57,600 | 1,075 |
| 2024-05-21 | 1,089 | 1,096 | 1,081 | 1,084 | 58,600 | 1,084 |
| 2024-05-20 | 1,070 | 1,096 | 1,070 | 1,082 | 69,400 | 1,082 |
| 2024-05-17 | 1,070 | 1,073 | 1,057 | 1,069 | 99,600 | 1,069 |
| 2024-05-16 | 1,095 | 1,101 | 1,072 | 1,079 | 80,200 | 1,079 |
| 2024-05-15 | 1,111 | 1,113 | 1,089 | 1,098 | 88,000 | 1,098 |
| 2024-05-14 | 1,110 | 1,123 | 1,100 | 1,114 | 111,000 | 1,114 |
| 2024-05-13 | 1,090 | 1,119 | 1,077 | 1,115 | 191,500 | 1,115 |
| 2024-05-10 | 1,046 | 1,101 | 1,046 | 1,098 | 324,200 | 1,098 |
| 2024-05-09 | 1,152 | 1,184 | 1,032 | 1,049 | 945,800 | 1,049 |
| 2024-05-08 | 1,168 | 1,168 | 1,152 | 1,152 | 109,400 | 1,152 |
| 2024-05-07 | 1,174 | 1,175 | 1,161 | 1,168 | 76,600 | 1,168 |
| 2024-05-02 | 1,173 | 1,176 | 1,159 | 1,166 | 98,000 | 1,166 |
| 2024-05-01 | 1,190 | 1,190 | 1,173 | 1,173 | 89,800 | 1,173 |
| 2024-04-30 | 1,185 | 1,193 | 1,181 | 1,190 | 98,700 | 1,190 |
| 2024-04-26 | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 | 1,177 |
| 2024-04-25 | 1,175 | 1,175 | 1,165 | 1,174 | 67,800 | 1,174 |
| 2024-04-24 | 1,170 | 1,178 | 1,170 | 1,175 | 60,500 | 1,175 |
| 2024-04-23 | 1,170 | 1,178 | 1,166 | 1,166 | 58,200 | 1,166 |
| 2024-04-22 | 1,168 | 1,183 | 1,162 | 1,166 | 91,600 | 1,166 |
| 2024-04-19 | 1,183 | 1,185 | 1,153 | 1,159 | 144,200 | 1,159 |
| 2024-04-18 | 1,171 | 1,195 | 1,171 | 1,186 | 100,100 | 1,186 |
| 2024-04-17 | 1,189 | 1,192 | 1,169 | 1,183 | 142,600 | 1,183 |
| 2024-04-16 | 1,210 | 1,211 | 1,188 | 1,189 | 149,500 | 1,189 |
| 2024-04-15 | 1,188 | 1,217 | 1,187 | 1,213 | 155,800 | 1,213 |
| 2024-04-12 | 1,189 | 1,198 | 1,181 | 1,192 | 102,200 | 1,192 |
| 2024-04-11 | 1,191 | 1,201 | 1,185 | 1,192 | 113,500 | 1,192 |
| 2024-04-10 | 1,200 | 1,206 | 1,192 | 1,200 | 107,000 | 1,200 |
| 2024-04-09 | 1,200 | 1,215 | 1,198 | 1,205 | 125,700 | 1,205 |
| 2024-04-08 | 1,198 | 1,207 | 1,191 | 1,197 | 132,700 | 1,197 |
| 2024-04-05 | 1,193 | 1,212 | 1,184 | 1,206 | 126,000 | 1,206 |
| 2024-04-04 | 1,219 | 1,228 | 1,208 | 1,211 | 110,400 | 1,211 |
| 2024-04-03 | 1,200 | 1,226 | 1,192 | 1,211 | 107,900 | 1,211 |
| 2024-04-02 | 1,224 | 1,227 | 1,201 | 1,217 | 123,000 | 1,217 |
| 2024-04-01 | 1,266 | 1,271 | 1,232 | 1,232 | 206,200 | 1,232 |
| 2024-03-29 | 1,288 | 1,290 | 1,262 | 1,276 | 145,700 | 1,276 |
| 2024-03-28 | 1,282 | 1,294 | 1,274 | 1,280 | 153,400 | 1,280 |
| 2024-03-27 | 1,337 | 1,344 | 1,330 | 1,334 | 137,000 | 1,334 |
| 2024-03-26 | 1,320 | 1,339 | 1,315 | 1,334 | 96,100 | 1,334 |
| 2024-03-25 | 1,327 | 1,339 | 1,315 | 1,333 | 121,700 | 1,333 |
| 2024-03-22 | 1,339 | 1,339 | 1,313 | 1,325 | 189,400 | 1,325 |
| 2024-03-21 | 1,330 | 1,347 | 1,325 | 1,339 | 121,900 | 1,339 |
| 2024-03-19 | 1,323 | 1,334 | 1,320 | 1,330 | 82,800 | 1,330 |
| 2024-03-18 | 1,345 | 1,345 | 1,315 | 1,323 | 177,100 | 1,323 |
| 2024-03-15 | 1,322 | 1,346 | 1,317 | 1,345 | 153,100 | 1,345 |
| 2024-03-14 | 1,299 | 1,313 | 1,292 | 1,310 | 77,600 | 1,310 |
| 2024-03-13 | 1,315 | 1,324 | 1,292 | 1,300 | 91,000 | 1,300 |
| 2024-03-12 | 1,284 | 1,310 | 1,274 | 1,310 | 91,400 | 1,310 |
| 2024-03-11 | 1,309 | 1,315 | 1,289 | 1,298 | 182,500 | 1,298 |
| 2024-03-08 | 1,310 | 1,348 | 1,304 | 1,330 | 140,400 | 1,330 |
| 2024-03-07 | 1,344 | 1,354 | 1,320 | 1,328 | 163,000 | 1,328 |
| 2024-03-06 | 1,353 | 1,363 | 1,334 | 1,344 | 155,000 | 1,344 |
| 2024-03-05 | 1,357 | 1,375 | 1,355 | 1,363 | 158,600 | 1,363 |
| 2024-03-04 | 1,413 | 1,413 | 1,367 | 1,367 | 216,400 | 1,367 |
| 2024-03-01 | 1,454 | 1,470 | 1,413 | 1,419 | 217,600 | 1,419 |
| 2024-02-29 | 1,423 | 1,462 | 1,423 | 1,451 | 148,700 | 1,451 |
| 2024-02-28 | 1,434 | 1,440 | 1,414 | 1,421 | 150,800 | 1,421 |
| 2024-02-27 | 1,383 | 1,421 | 1,378 | 1,421 | 163,800 | 1,421 |
| 2024-02-26 | 1,394 | 1,394 | 1,375 | 1,380 | 100,100 | 1,380 |
| 2024-02-22 | 1,360 | 1,386 | 1,360 | 1,378 | 95,900 | 1,378 |
| 2024-02-21 | 1,363 | 1,382 | 1,350 | 1,355 | 101,100 | 1,355 |
| 2024-02-20 | 1,365 | 1,385 | 1,360 | 1,368 | 124,300 | 1,368 |
| 2024-02-19 | 1,324 | 1,349 | 1,320 | 1,349 | 117,900 | 1,349 |
| 2024-02-16 | 1,332 | 1,344 | 1,313 | 1,317 | 208,800 | 1,317 |
| 2024-02-15 | 1,350 | 1,355 | 1,314 | 1,320 | 173,600 | 1,320 |
| 2024-02-14 | 1,384 | 1,389 | 1,313 | 1,344 | 311,700 | 1,344 |
| 2024-02-13 | 1,409 | 1,439 | 1,384 | 1,399 | 341,900 | 1,399 |
| 2024-02-09 | 1,380 | 1,461 | 1,369 | 1,394 | 513,600 | 1,394 |
| 2024-02-08 | 1,350 | 1,381 | 1,336 | 1,376 | 304,600 | 1,376 |
| 2024-02-07 | 1,346 | 1,361 | 1,339 | 1,354 | 114,100 | 1,354 |
| 2024-02-06 | 1,355 | 1,366 | 1,342 | 1,349 | 197,600 | 1,349 |
| 2024-02-05 | 1,388 | 1,390 | 1,346 | 1,359 | 207,600 | 1,359 |
| 2024-02-02 | 1,365 | 1,395 | 1,335 | 1,388 | 212,700 | 1,388 |
| 2024-02-01 | 1,342 | 1,362 | 1,333 | 1,350 | 201,900 | 1,350 |
| 2024-01-31 | 1,331 | 1,350 | 1,321 | 1,346 | 149,900 | 1,346 |
| 2024-01-30 | 1,313 | 1,333 | 1,302 | 1,331 | 248,900 | 1,331 |
| 2024-01-29 | 1,275 | 1,305 | 1,272 | 1,305 | 155,900 | 1,305 |
| 2024-01-26 | 1,276 | 1,284 | 1,257 | 1,264 | 133,700 | 1,264 |
| 2024-01-25 | 1,246 | 1,283 | 1,243 | 1,283 | 160,100 | 1,283 |
| 2024-01-24 | 1,236 | 1,240 | 1,220 | 1,239 | 121,400 | 1,239 |
| 2024-01-23 | 1,246 | 1,255 | 1,233 | 1,236 | 176,600 | 1,236 |
| 2024-01-22 | 1,226 | 1,246 | 1,220 | 1,246 | 151,200 | 1,246 |
| 2024-01-19 | 1,234 | 1,237 | 1,216 | 1,219 | 153,500 | 1,219 |
| 2024-01-18 | 1,202 | 1,225 | 1,202 | 1,225 | 125,000 | 1,225 |
| 2024-01-17 | 1,214 | 1,237 | 1,200 | 1,200 | 174,900 | 1,200 |
| 2024-01-16 | 1,215 | 1,224 | 1,202 | 1,210 | 119,400 | 1,210 |
| 2024-01-15 | 1,208 | 1,219 | 1,190 | 1,214 | 254,100 | 1,214 |
| 2024-01-12 | 1,224 | 1,232 | 1,210 | 1,216 | 159,500 | 1,216 |
| 2024-01-11 | 1,237 | 1,238 | 1,209 | 1,231 | 201,000 | 1,231 |
| 2024-01-10 | 1,245 | 1,252 | 1,226 | 1,226 | 155,600 | 1,226 |
| 2024-01-09 | 1,241 | 1,245 | 1,220 | 1,245 | 155,400 | 1,245 |
| 2024-01-05 | 1,193 | 1,219 | 1,185 | 1,211 | 226,900 | 1,211 |
| 2024-01-04 | 1,162 | 1,191 | 1,152 | 1,189 | 127,800 | 1,189 |
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
