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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 842 | 845 | 839 | 839 | 128,900 | 839 |
| 2025-12-09 | 840 | 843 | 836 | 839 | 38,000 | 839 |
| 2025-12-08 | 839 | 843 | 835 | 843 | 57,500 | 843 |
| 2025-12-05 | 839 | 843 | 836 | 836 | 76,700 | 836 |
| 2025-12-04 | 839 | 841 | 835 | 841 | 48,800 | 841 |
| 2025-12-03 | 843 | 843 | 832 | 835 | 63,900 | 835 |
| 2025-12-02 | 845 | 845 | 837 | 839 | 71,100 | 839 |
| 2025-12-01 | 859 | 859 | 843 | 843 | 84,600 | 843 |
| 2025-11-28 | 847 | 859 | 847 | 857 | 108,900 | 857 |
| 2025-11-27 | 841 | 851 | 839 | 851 | 95,100 | 851 |
| 2025-11-26 | 825 | 841 | 825 | 841 | 155,900 | 841 |
| 2025-11-25 | 833 | 835 | 820 | 820 | 135,300 | 820 |
| 2025-11-21 | 818 | 832 | 816 | 832 | 130,500 | 832 |
| 2025-11-20 | 828 | 829 | 824 | 824 | 127,300 | 824 |
| 2025-11-19 | 831 | 831 | 821 | 821 | 122,700 | 821 |
| 2025-11-18 | 831 | 833 | 824 | 828 | 130,500 | 828 |
| 2025-11-17 | 839 | 841 | 829 | 832 | 103,900 | 832 |
| 2025-11-14 | 836 | 848 | 835 | 840 | 150,400 | 840 |
| 2025-11-13 | 829 | 842 | 829 | 842 | 136,200 | 842 |
| 2025-11-12 | 854 | 870 | 821 | 828 | 729,500 | 828 |
| 2025-11-11 | 855 | 858 | 846 | 849 | 105,100 | 849 |
| 2025-11-10 | 851 | 857 | 849 | 857 | 131,300 | 857 |
| 2025-11-07 | 850 | 856 | 847 | 850 | 96,100 | 850 |
| 2025-11-06 | 855 | 859 | 851 | 859 | 164,000 | 859 |
| 2025-11-05 | 845 | 855 | 832 | 851 | 217,500 | 851 |
| 2025-11-04 | 838 | 857 | 831 | 857 | 472,700 | 857 |
| 2025-10-31 | 825 | 828 | 817 | 820 | 73,000 | 820 |
| 2025-10-30 | 814 | 828 | 813 | 825 | 150,900 | 825 |
| 2025-10-29 | 828 | 828 | 814 | 817 | 97,300 | 817 |
| 2025-10-28 | 830 | 837 | 820 | 823 | 144,000 | 823 |
| 2025-10-27 | 833 | 839 | 827 | 833 | 130,700 | 833 |
| 2025-10-24 | 833 | 833 | 824 | 828 | 77,500 | 828 |
| 2025-10-23 | 828 | 834 | 822 | 834 | 126,100 | 834 |
| 2025-10-22 | 819 | 832 | 815 | 831 | 152,600 | 831 |
| 2025-10-21 | 817 | 830 | 814 | 815 | 256,300 | 815 |
| 2025-10-20 | 803 | 810 | 800 | 809 | 179,400 | 809 |
| 2025-10-17 | 793 | 801 | 791 | 798 | 103,400 | 798 |
| 2025-10-16 | 796 | 799 | 793 | 797 | 100,200 | 797 |
| 2025-10-15 | 780 | 794 | 780 | 793 | 142,500 | 793 |
| 2025-10-14 | 777 | 788 | 773 | 780 | 234,400 | 780 |
| 2025-10-10 | 790 | 793 | 785 | 788 | 196,800 | 788 |
| 2025-10-09 | 800 | 803 | 793 | 796 | 111,800 | 796 |
| 2025-10-08 | 793 | 806 | 793 | 800 | 140,900 | 800 |
| 2025-10-07 | 796 | 802 | 790 | 797 | 222,700 | 797 |
| 2025-10-06 | 813 | 815 | 799 | 800 | 293,400 | 800 |
| 2025-10-03 | 790 | 805 | 790 | 804 | 144,600 | 804 |
| 2025-10-02 | 791 | 796 | 787 | 795 | 165,300 | 795 |
| 2025-10-01 | 815 | 816 | 789 | 791 | 315,900 | 791 |
| 2025-09-30 | 833 | 834 | 818 | 818 | 258,500 | 818 |
| 2025-09-29 | 832 | 837 | 819 | 835 | 278,200 | 835 |
| 2025-09-26 | 1,715 | 1,725 | 1,705 | 1,725 | 237,800 | 862.50 |
| 2025-09-25 | 1,691 | 1,705 | 1,689 | 1,702 | 113,700 | 851 |
| 2025-09-24 | 1,685 | 1,692 | 1,674 | 1,686 | 152,700 | 843 |
| 2025-09-22 | 1,678 | 1,689 | 1,672 | 1,678 | 106,400 | 839 |
| 2025-09-19 | 1,662 | 1,678 | 1,662 | 1,669 | 132,200 | 834.50 |
| 2025-09-18 | 1,679 | 1,679 | 1,652 | 1,661 | 210,400 | 830.50 |
| 2025-09-17 | 1,688 | 1,695 | 1,672 | 1,676 | 161,400 | 838 |
| 2025-09-16 | 1,690 | 1,696 | 1,665 | 1,688 | 182,700 | 844 |
| 2025-09-12 | 1,703 | 1,710 | 1,685 | 1,689 | 175,000 | 844.50 |
| 2025-09-11 | 1,721 | 1,721 | 1,697 | 1,697 | 184,100 | 848.50 |
| 2025-09-10 | 1,729 | 1,729 | 1,710 | 1,716 | 149,000 | 858 |
| 2025-09-09 | 1,741 | 1,753 | 1,717 | 1,723 | 271,800 | 861.50 |
| 2025-09-08 | 1,768 | 1,769 | 1,739 | 1,741 | 253,500 | 870.50 |
| 2025-09-05 | 1,769 | 1,775 | 1,750 | 1,758 | 130,200 | 879 |
| 2025-09-04 | 1,750 | 1,767 | 1,748 | 1,762 | 98,900 | 881 |
| 2025-09-03 | 1,745 | 1,765 | 1,733 | 1,753 | 160,400 | 876.50 |
| 2025-09-02 | 1,747 | 1,748 | 1,728 | 1,742 | 102,000 | 871 |
| 2025-09-01 | 1,750 | 1,754 | 1,725 | 1,735 | 145,000 | 867.50 |
| 2025-08-29 | 1,740 | 1,747 | 1,729 | 1,745 | 78,400 | 872.50 |
| 2025-08-28 | 1,742 | 1,745 | 1,730 | 1,742 | 54,200 | 871 |
| 2025-08-27 | 1,726 | 1,738 | 1,713 | 1,738 | 84,200 | 869 |
| 2025-08-26 | 1,734 | 1,734 | 1,718 | 1,720 | 133,200 | 860 |
| 2025-08-25 | 1,797 | 1,798 | 1,736 | 1,742 | 213,800 | 871 |
| 2025-08-22 | 1,720 | 1,760 | 1,716 | 1,760 | 151,200 | 880 |
| 2025-08-21 | 1,726 | 1,731 | 1,709 | 1,712 | 109,100 | 856 |
| 2025-08-20 | 1,730 | 1,733 | 1,717 | 1,723 | 143,000 | 861.50 |
| 2025-08-19 | 1,710 | 1,729 | 1,703 | 1,725 | 157,500 | 862.50 |
| 2025-08-18 | 1,679 | 1,699 | 1,671 | 1,698 | 143,400 | 849 |
| 2025-08-15 | 1,663 | 1,669 | 1,656 | 1,665 | 85,000 | 832.50 |
| 2025-08-14 | 1,675 | 1,677 | 1,656 | 1,663 | 98,600 | 831.50 |
| 2025-08-13 | 1,678 | 1,687 | 1,661 | 1,662 | 102,200 | 831 |
| 2025-08-12 | 1,655 | 1,670 | 1,653 | 1,666 | 147,100 | 833 |
| 2025-08-08 | 1,660 | 1,672 | 1,647 | 1,653 | 257,900 | 826.50 |
| 2025-08-07 | 1,663 | 1,677 | 1,636 | 1,667 | 308,300 | 833.50 |
| 2025-08-06 | 1,671 | 1,678 | 1,656 | 1,671 | 164,400 | 835.50 |
| 2025-08-05 | 1,656 | 1,675 | 1,638 | 1,667 | 209,100 | 833.50 |
| 2025-08-04 | 1,627 | 1,659 | 1,616 | 1,659 | 202,100 | 829.50 |
| 2025-08-01 | 1,612 | 1,654 | 1,606 | 1,654 | 149,600 | 827 |
| 2025-07-31 | 1,574 | 1,612 | 1,570 | 1,612 | 155,800 | 806 |
| 2025-07-30 | 1,560 | 1,579 | 1,560 | 1,570 | 115,300 | 785 |
| 2025-07-29 | 1,548 | 1,568 | 1,539 | 1,555 | 108,900 | 777.50 |
| 2025-07-28 | 1,557 | 1,558 | 1,543 | 1,544 | 68,000 | 772 |
| 2025-07-25 | 1,543 | 1,554 | 1,534 | 1,554 | 92,000 | 777 |
| 2025-07-24 | 1,540 | 1,550 | 1,534 | 1,541 | 123,100 | 770.50 |
| 2025-07-23 | 1,532 | 1,543 | 1,528 | 1,532 | 119,100 | 766 |
| 2025-07-22 | 1,539 | 1,547 | 1,522 | 1,532 | 92,200 | 766 |
| 2025-07-18 | 1,545 | 1,547 | 1,533 | 1,533 | 99,100 | 766.50 |
| 2025-07-17 | 1,535 | 1,546 | 1,532 | 1,543 | 125,800 | 771.50 |
| 2025-07-16 | 1,557 | 1,559 | 1,536 | 1,536 | 77,600 | 768 |
| 2025-07-15 | 1,565 | 1,568 | 1,556 | 1,556 | 110,900 | 778 |
| 2025-07-14 | 1,580 | 1,591 | 1,555 | 1,567 | 158,500 | 783.50 |
| 2025-07-11 | 1,570 | 1,600 | 1,570 | 1,592 | 150,700 | 796 |
| 2025-07-10 | 1,565 | 1,567 | 1,549 | 1,563 | 66,000 | 781.50 |
| 2025-07-09 | 1,515 | 1,555 | 1,514 | 1,555 | 124,400 | 777.50 |
| 2025-07-08 | 1,501 | 1,515 | 1,501 | 1,515 | 63,700 | 757.50 |
| 2025-07-07 | 1,498 | 1,511 | 1,487 | 1,509 | 131,900 | 754.50 |
| 2025-07-04 | 1,516 | 1,530 | 1,500 | 1,500 | 101,400 | 750 |
| 2025-07-03 | 1,524 | 1,524 | 1,511 | 1,514 | 83,200 | 757 |
| 2025-07-02 | 1,518 | 1,530 | 1,514 | 1,524 | 138,700 | 762 |
| 2025-07-01 | 1,520 | 1,524 | 1,506 | 1,514 | 95,200 | 757 |
| 2025-06-30 | 1,493 | 1,514 | 1,485 | 1,514 | 191,600 | 757 |
| 2025-06-27 | 1,477 | 1,500 | 1,473 | 1,498 | 192,000 | 749 |
| 2025-06-26 | 1,466 | 1,474 | 1,460 | 1,462 | 83,400 | 731 |
| 2025-06-25 | 1,453 | 1,466 | 1,438 | 1,465 | 136,200 | 732.50 |
| 2025-06-24 | 1,450 | 1,455 | 1,435 | 1,443 | 92,100 | 721.50 |
| 2025-06-23 | 1,438 | 1,448 | 1,429 | 1,444 | 77,300 | 722 |
| 2025-06-20 | 1,450 | 1,468 | 1,441 | 1,441 | 104,800 | 720.50 |
| 2025-06-19 | 1,430 | 1,448 | 1,422 | 1,447 | 122,500 | 723.50 |
| 2025-06-18 | 1,402 | 1,434 | 1,402 | 1,431 | 174,400 | 715.50 |
| 2025-06-17 | 1,394 | 1,409 | 1,386 | 1,409 | 108,100 | 704.50 |
| 2025-06-16 | 1,395 | 1,398 | 1,387 | 1,391 | 84,800 | 695.50 |
| 2025-06-13 | 1,397 | 1,397 | 1,388 | 1,393 | 110,200 | 696.50 |
| 2025-06-12 | 1,425 | 1,428 | 1,397 | 1,398 | 137,700 | 699 |
| 2025-06-11 | 1,429 | 1,433 | 1,422 | 1,428 | 100,900 | 714 |
| 2025-06-10 | 1,411 | 1,430 | 1,410 | 1,423 | 115,500 | 711.50 |
| 2025-06-09 | 1,413 | 1,421 | 1,400 | 1,409 | 134,200 | 704.50 |
| 2025-06-06 | 1,397 | 1,409 | 1,393 | 1,402 | 101,400 | 701 |
| 2025-06-05 | 1,385 | 1,402 | 1,382 | 1,390 | 148,000 | 695 |
| 2025-06-04 | 1,384 | 1,394 | 1,381 | 1,387 | 125,300 | 693.50 |
| 2025-06-03 | 1,375 | 1,382 | 1,367 | 1,376 | 134,400 | 688 |
| 2025-06-02 | 1,366 | 1,376 | 1,363 | 1,375 | 132,800 | 687.50 |
| 2025-05-30 | 1,353 | 1,367 | 1,345 | 1,365 | 142,700 | 682.50 |
| 2025-05-29 | 1,354 | 1,370 | 1,347 | 1,360 | 174,400 | 680 |
| 2025-05-28 | 1,353 | 1,359 | 1,350 | 1,350 | 147,500 | 675 |
| 2025-05-27 | 1,351 | 1,354 | 1,345 | 1,354 | 72,800 | 677 |
| 2025-05-26 | 1,345 | 1,351 | 1,341 | 1,350 | 75,600 | 675 |
| 2025-05-23 | 1,339 | 1,348 | 1,334 | 1,344 | 108,100 | 672 |
| 2025-05-22 | 1,342 | 1,343 | 1,332 | 1,340 | 103,800 | 670 |
| 2025-05-21 | 1,359 | 1,363 | 1,346 | 1,346 | 134,500 | 673 |
| 2025-05-20 | 1,368 | 1,389 | 1,354 | 1,359 | 218,300 | 679.50 |
| 2025-05-19 | 1,354 | 1,367 | 1,334 | 1,366 | 181,100 | 683 |
| 2025-05-16 | 1,351 | 1,356 | 1,331 | 1,347 | 191,200 | 673.50 |
| 2025-05-15 | 1,378 | 1,378 | 1,351 | 1,351 | 295,800 | 675.50 |
| 2025-05-14 | 1,385 | 1,411 | 1,361 | 1,392 | 413,400 | 696 |
| 2025-05-13 | 1,362 | 1,430 | 1,328 | 1,371 | 675,900 | 685.50 |
| 2025-05-12 | 1,328 | 1,388 | 1,328 | 1,368 | 363,600 | 684 |
| 2025-05-09 | 1,308 | 1,328 | 1,308 | 1,325 | 84,700 | 662.50 |
| 2025-05-08 | 1,303 | 1,316 | 1,302 | 1,310 | 39,800 | 655 |
| 2025-05-07 | 1,302 | 1,315 | 1,299 | 1,315 | 50,900 | 657.50 |
| 2025-05-02 | 1,317 | 1,328 | 1,305 | 1,307 | 59,100 | 653.50 |
| 2025-05-01 | 1,307 | 1,320 | 1,301 | 1,318 | 58,800 | 659 |
| 2025-04-30 | 1,310 | 1,314 | 1,294 | 1,307 | 52,400 | 653.50 |
| 2025-04-28 | 1,296 | 1,310 | 1,296 | 1,307 | 45,200 | 653.50 |
| 2025-04-25 | 1,305 | 1,309 | 1,296 | 1,296 | 36,400 | 648 |
| 2025-04-24 | 1,303 | 1,319 | 1,298 | 1,302 | 63,000 | 651 |
| 2025-04-23 | 1,318 | 1,322 | 1,300 | 1,300 | 90,300 | 650 |
| 2025-04-22 | 1,296 | 1,313 | 1,294 | 1,306 | 40,700 | 653 |
| 2025-04-21 | 1,311 | 1,327 | 1,299 | 1,306 | 59,500 | 653 |
| 2025-04-18 | 1,297 | 1,328 | 1,297 | 1,320 | 127,700 | 660 |
| 2025-04-17 | 1,285 | 1,301 | 1,285 | 1,301 | 69,800 | 650.50 |
| 2025-04-16 | 1,289 | 1,297 | 1,281 | 1,286 | 53,700 | 643 |
| 2025-04-15 | 1,282 | 1,300 | 1,281 | 1,294 | 92,900 | 647 |
| 2025-04-14 | 1,251 | 1,284 | 1,250 | 1,279 | 92,100 | 639.50 |
| 2025-04-11 | 1,227 | 1,249 | 1,196 | 1,245 | 121,600 | 622.50 |
| 2025-04-10 | 1,250 | 1,266 | 1,227 | 1,238 | 141,300 | 619 |
| 2025-04-09 | 1,192 | 1,209 | 1,167 | 1,190 | 174,900 | 595 |
| 2025-04-08 | 1,176 | 1,225 | 1,175 | 1,210 | 134,500 | 605 |
| 2025-04-07 | 1,130 | 1,163 | 1,109 | 1,132 | 237,300 | 566 |
| 2025-04-04 | 1,220 | 1,237 | 1,184 | 1,214 | 232,500 | 607 |
| 2025-04-03 | 1,259 | 1,274 | 1,241 | 1,250 | 179,500 | 625 |
| 2025-04-02 | 1,308 | 1,319 | 1,289 | 1,289 | 95,000 | 644.50 |
| 2025-04-01 | 1,320 | 1,347 | 1,309 | 1,310 | 265,400 | 655 |
| 2025-03-31 | 1,318 | 1,329 | 1,294 | 1,306 | 151,600 | 653 |
| 2025-03-28 | 1,280 | 1,325 | 1,269 | 1,324 | 307,100 | 662 |
| 2025-03-27 | 1,320 | 1,325 | 1,314 | 1,324 | 159,700 | 662 |
| 2025-03-26 | 1,327 | 1,327 | 1,315 | 1,324 | 95,900 | 662 |
| 2025-03-25 | 1,327 | 1,327 | 1,313 | 1,317 | 189,800 | 658.50 |
| 2025-03-24 | 1,343 | 1,350 | 1,317 | 1,326 | 222,800 | 663 |
| 2025-03-21 | 1,357 | 1,374 | 1,334 | 1,339 | 265,500 | 669.50 |
| 2025-03-19 | 1,325 | 1,360 | 1,323 | 1,357 | 313,200 | 678.50 |
| 2025-03-18 | 1,320 | 1,326 | 1,318 | 1,321 | 76,600 | 660.50 |
| 2025-03-17 | 1,299 | 1,315 | 1,297 | 1,314 | 110,700 | 657 |
| 2025-03-14 | 1,292 | 1,293 | 1,283 | 1,291 | 79,000 | 645.50 |
| 2025-03-13 | 1,293 | 1,295 | 1,286 | 1,288 | 89,600 | 644 |
| 2025-03-12 | 1,288 | 1,291 | 1,278 | 1,290 | 84,100 | 645 |
| 2025-03-11 | 1,280 | 1,288 | 1,269 | 1,288 | 204,100 | 644 |
| 2025-03-10 | 1,305 | 1,307 | 1,286 | 1,288 | 141,600 | 644 |
| 2025-03-07 | 1,291 | 1,299 | 1,280 | 1,295 | 131,000 | 647.50 |
| 2025-03-06 | 1,300 | 1,303 | 1,296 | 1,299 | 67,300 | 649.50 |
| 2025-03-05 | 1,296 | 1,302 | 1,293 | 1,296 | 71,600 | 648 |
| 2025-03-04 | 1,295 | 1,300 | 1,283 | 1,300 | 118,900 | 650 |
| 2025-03-03 | 1,300 | 1,304 | 1,295 | 1,304 | 63,500 | 652 |
| 2025-02-28 | 1,299 | 1,301 | 1,278 | 1,293 | 200,000 | 646.50 |
| 2025-02-27 | 1,298 | 1,303 | 1,292 | 1,303 | 68,300 | 651.50 |
| 2025-02-26 | 1,306 | 1,306 | 1,285 | 1,293 | 164,800 | 646.50 |
| 2025-02-25 | 1,324 | 1,325 | 1,306 | 1,306 | 111,100 | 653 |
| 2025-02-21 | 1,306 | 1,333 | 1,306 | 1,327 | 138,700 | 663.50 |
| 2025-02-20 | 1,310 | 1,312 | 1,294 | 1,299 | 150,000 | 649.50 |
| 2025-02-19 | 1,319 | 1,328 | 1,307 | 1,320 | 122,000 | 660 |
| 2025-02-18 | 1,321 | 1,321 | 1,301 | 1,313 | 60,700 | 656.50 |
| 2025-02-17 | 1,313 | 1,325 | 1,313 | 1,321 | 58,500 | 660.50 |
| 2025-02-14 | 1,310 | 1,322 | 1,305 | 1,313 | 80,500 | 656.50 |
| 2025-02-13 | 1,318 | 1,328 | 1,308 | 1,310 | 138,800 | 655 |
| 2025-02-12 | 1,292 | 1,318 | 1,286 | 1,314 | 224,400 | 657 |
| 2025-02-10 | 1,289 | 1,295 | 1,284 | 1,291 | 87,900 | 645.50 |
| 2025-02-07 | 1,289 | 1,296 | 1,283 | 1,284 | 57,000 | 642 |
| 2025-02-06 | 1,270 | 1,292 | 1,263 | 1,285 | 89,400 | 642.50 |
| 2025-02-05 | 1,269 | 1,269 | 1,256 | 1,265 | 108,800 | 632.50 |
| 2025-02-04 | 1,285 | 1,285 | 1,261 | 1,261 | 77,900 | 630.50 |
| 2025-02-03 | 1,283 | 1,283 | 1,265 | 1,270 | 96,500 | 635 |
| 2025-01-31 | 1,287 | 1,294 | 1,275 | 1,287 | 85,200 | 643.50 |
| 2025-01-30 | 1,278 | 1,282 | 1,249 | 1,281 | 419,500 | 640.50 |
| 2025-01-29 | 1,277 | 1,296 | 1,274 | 1,282 | 109,800 | 641 |
| 2025-01-28 | 1,270 | 1,289 | 1,267 | 1,280 | 89,900 | 640 |
| 2025-01-27 | 1,278 | 1,287 | 1,272 | 1,277 | 89,200 | 638.50 |
| 2025-01-24 | 1,260 | 1,294 | 1,260 | 1,281 | 97,000 | 640.50 |
| 2025-01-23 | 1,252 | 1,264 | 1,239 | 1,264 | 72,600 | 632 |
| 2025-01-22 | 1,247 | 1,259 | 1,247 | 1,254 | 54,100 | 627 |
| 2025-01-21 | 1,250 | 1,255 | 1,243 | 1,245 | 80,500 | 622.50 |
| 2025-01-20 | 1,235 | 1,260 | 1,235 | 1,254 | 99,300 | 627 |
| 2025-01-17 | 1,222 | 1,234 | 1,215 | 1,234 | 121,700 | 617 |
| 2025-01-16 | 1,256 | 1,258 | 1,224 | 1,226 | 206,500 | 613 |
| 2025-01-15 | 1,266 | 1,269 | 1,245 | 1,251 | 111,100 | 625.50 |
| 2025-01-14 | 1,288 | 1,288 | 1,248 | 1,258 | 184,700 | 629 |
| 2025-01-10 | 1,285 | 1,291 | 1,277 | 1,285 | 51,600 | 642.50 |
| 2025-01-09 | 1,300 | 1,315 | 1,282 | 1,285 | 135,300 | 642.50 |
| 2025-01-08 | 1,300 | 1,310 | 1,297 | 1,300 | 84,800 | 650 |
| 2025-01-07 | 1,305 | 1,309 | 1,294 | 1,304 | 148,200 | 652 |
| 2025-01-06 | 1,303 | 1,306 | 1,296 | 1,300 | 123,700 | 650 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株