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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
