8007 高島(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	169	170	167	167	59,753	374.44
1983-12-27	167	168	167	168	28,881	376.68
1983-12-26	168	171	167	171	50,790	383.41
1983-12-24	171	171	168	169	3,984	378.92
1983-12-23	168	171	167	167	59,753	374.44
1983-12-22	170	170	169	170	55,770	381.17
1983-12-21	170	171	170	170	32,864	381.17
1983-12-20	167	171	167	168	39,836	376.68
1983-12-19	167	167	166	167	28,881	374.44
1983-12-17	167	168	167	168	12,947	376.68
1983-12-16	168	171	168	169	25,893	378.92
1983-12-15	171	172	166	167	80,667	374.44
1983-12-14	171	172	169	172	30,873	385.65
1983-12-13	168	172	167	172	151,375	385.65
1983-12-12	168	169	168	169	32,864	378.92
1983-12-09	169	172	169	169	36,848	378.92
1983-12-08	168	168	167	168	26,889	376.68
1983-12-07	169	169	169	169	2,988	378.92
1983-12-06	168	172	167	167	54,774	374.44
1983-12-05	169	171	168	169	40,831	378.92
1983-12-02	171	171	169	169	41,827	378.92
1983-12-01	172	173	170	171	29,877	383.41
1983-11-30	172	175	172	175	6,971	392.38
1983-11-29	175	175	172	172	27,885	385.65
1983-11-28	172	174	172	174	17,926	390.14
1983-11-26	174	174	171	171	88,634	383.41
1983-11-25	177	177	174	174	99,589	390.14
1983-11-24	182	182	176	176	74,692	394.62
1983-11-22	182	186	182	182	32,864	408.07
1983-11-21	184	186	182	184	97,597	412.56
1983-11-19	184	184	181	182	36,848	408.07
1983-11-18	180	187	180	181	129,466	405.83
1983-11-17	187	191	186	187	188,223	419.28
1983-11-16	184	195	182	189	597,533	423.77
1983-11-15	180	181	175	180	444,166	403.59
1983-11-14	180	181	177	180	162,330	403.59
1983-11-11	182	182	177	177	88,634	396.86
1983-11-10	185	186	179	179	153,367	401.35
1983-11-09	167	168	166	166	488,981	372.20
1983-11-08	169	170	166	166	54,774	372.20
1983-11-07	171	171	170	170	45,811	381.17
1983-11-05	171	172	171	171	40,831	383.41
1983-11-04	172	172	171	171	34,856	383.41
1983-11-02	172	172	172	172	37,844	385.65
1983-11-01	172	173	171	172	31,868	385.65
1983-10-31	172	172	171	171	20,914	383.41
1983-10-29	173	176	171	171	47,803	383.41
1983-10-28	179	179	172	172	30,873	385.65
1983-10-27	174	175	174	175	20,914	392.38
1983-10-26	180	181	174	174	51,786	390.14
1983-10-25	177	181	176	181	45,811	405.83
1983-10-24	179	180	176	177	62,741	396.86
1983-10-22	182	182	179	179	39,836	401.35
1983-10-21	188	188	182	182	156,355	408.07
1983-10-20	179	184	179	180	157,350	403.59
1983-10-19	173	177	173	177	71,704	396.86
1983-10-18	173	174	171	172	76,683	385.65
1983-10-17	174	174	171	173	56,766	387.89
1983-10-15	172	173	172	173	29,877	387.89
1983-10-14	168	173	168	169	37,844	378.92
1983-10-13	169	169	168	168	16,930	376.68
1983-10-12	164	169	164	169	20,914	378.92
1983-10-11	166	168	164	164	29,877	367.71
1983-10-07	172	173	169	169	24,897	378.92
1983-10-06	169	172	165	172	33,860	385.65
1983-10-05	166	167	166	166	41,827	372.20
1983-10-04	165	169	165	165	20,914	369.96
1983-10-03	165	165	164	164	44,815	367.71
1983-09-30	166	166	164	164	17,926	367.71
1983-09-29	171	171	164	166	35,852	372.20
1983-09-28	172	172	167	169	18,922	378.92
1983-09-26	165	166	163	163	81,663	365.47
1983-09-24	168	172	166	172	28,881	385.65
1983-09-22	164	166	164	166	26,889	372.20
1983-09-21	164	164	163	163	24,897	365.47
1983-09-20	164	166	163	163	42,823	365.47
1983-09-19	166	166	165	166	62,741	372.20
1983-09-17	168	168	168	168	13,942	376.68
1983-09-16	169	169	166	166	45,811	372.20
1983-09-14	169	170	168	169	30,873	378.92
1983-09-13	170	170	169	169	23,901	378.92
1983-09-12	172	172	170	171	49,794	383.41
1983-09-09	170	171	170	171	193,202	383.41
1983-09-08	171	172	170	172	28,881	385.65
1983-09-07	172	172	170	170	28,881	381.17
1983-09-06	171	172	171	171	50,790	383.41
1983-09-05	172	172	171	172	7,967	385.65
1983-09-03	171	172	171	171	45,811	383.41
1983-09-02	172	172	172	172	33,860	385.65
1983-09-01	175	176	172	172	61,745	385.65
1983-08-31	173	174	172	173	50,790	387.89
1983-08-30	174	175	173	173	34,856	387.89
1983-08-29	176	176	173	175	49,794	392.38
1983-08-27	176	176	176	176	16,930	394.62
1983-08-26	174	179	174	176	20,914	394.62
1983-08-25	173	181	172	173	33,860	387.89
1983-08-24	177	177	172	172	27,885	385.65
1983-08-23	179	179	172	172	31,868	385.65
1983-08-22	174	174	174	174	17,926	390.14
1983-08-20	173	174	173	174	10,955	390.14
1983-08-19	175	175	171	172	83,655	385.65
1983-08-18	179	183	176	177	44,815	396.86
1983-08-17	189	189	183	184	175,276	412.56
1983-08-16	180	180	176	179	41,827	401.35
1983-08-15	180	180	169	176	110,544	394.62
1983-08-12	186	189	180	180	173,285	403.59
1983-08-11	193	193	182	182	205,153	408.07
1983-08-10	206	206	181	194	723,015	434.98
1983-08-09	198	210	190	201	2,341,335	450.67
1983-08-08	193	201	193	198	619,443	443.95
1983-08-06	187	193	187	191	348,561	428.25
1983-08-05	198	199	181	190	456,117	426.01
1983-08-04	198	203	193	196	1,515,743	439.46
1983-08-03	186	200	183	193	1,700,978	432.74
1983-08-02	166	183	166	181	277,853	405.83
1983-08-01	167	167	166	166	3,984	372.20
1983-07-30	168	168	164	164	17,926	367.71
1983-07-29	171	172	168	168	62,741	376.68
1983-07-28	171	171	170	170	57,762	381.17
1983-07-27	171	175	171	171	72,700	383.41
1983-07-26	178	178	170	170	168,305	381.17
1983-07-25	168	182	168	176	267,894	394.62
1983-07-23	166	183	166	178	297,771	399.10
1983-07-22	162	166	162	166	11,951	372.20
1983-07-21	163	163	161	161	42,823	360.99
1983-07-20	163	164	162	162	28,881	363.23
1983-07-19	163	163	162	162	9,959	363.23
1983-07-18	164	164	160	161	26,889	360.99
1983-07-15	161	167	161	167	69,712	374.44
1983-07-14	161	161	157	157	11,951	352.02
1983-07-13	163	163	163	163	3,984	365.47
1983-07-12	164	164	161	164	8,963	367.71
1983-07-11	164	164	164	164	1,992	367.71
1983-07-09	163	163	163	163	8,963	365.47
1983-07-08	161	163	161	163	14,938	365.47
1983-07-07	157	161	156	161	32,864	360.99
1983-07-05	157	157	156	156	9,959	349.78
1983-07-04	156	157	155	157	23,901	352.02
1983-07-02	154	156	154	156	39,836	349.78
1983-07-01	155	155	154	154	53,778	345.29
1983-06-30	155	156	155	156	71,704	349.78
1983-06-29	155	155	154	154	27,885	345.29
1983-06-28	156	157	155	156	53,778	349.78
1983-06-27	156	156	156	156	38,840	349.78
1983-06-25	156	156	155	155	19,918	347.53
1983-06-24	157	157	156	156	55,770	349.78
1983-06-23	157	158	157	157	26,889	352.02
1983-06-22	159	159	157	157	50,790	352.02
1983-06-21	160	160	158	159	85,646	356.50
1983-06-20	161	162	158	158	117,515	354.26
1983-06-17	164	164	162	162	52,782	363.23
1983-06-16	166	166	164	164	31,868	367.71
1983-06-15	164	166	164	164	30,873	367.71
1983-06-14	168	168	164	164	34,856	367.71
1983-06-13	163	166	162	166	16,930	372.20
1983-06-11	162	163	162	163	14,938	365.47
1983-06-10	165	165	161	162	39,836	363.23
1983-06-09	164	164	161	164	79,671	367.71
1983-06-08	164	166	163	164	15,934	367.71
1983-06-07	166	166	162	162	37,844	363.23
1983-06-06	167	168	163	166	47,803	372.20
1983-06-04	163	168	162	166	43,819	372.20
1983-06-03	166	167	160	161	229,054	360.99
1983-06-02	167	171	167	168	49,794	376.68
1983-06-01	173	176	171	171	60,749	383.41
1983-05-31	173	174	171	173	98,593	387.89
1983-05-30	181	182	177	177	209,137	396.86
1983-05-28	190	190	181	186	257,935	417.04
1983-05-27	189	198	186	191	1,087,511	428.25
1983-05-26	181	194	181	191	1,384,285	428.25
1983-05-25	167	188	166	186	922,193	417.04
1983-05-24	169	169	162	166	21,910	372.20
1983-05-23	167	168	165	166	62,741	372.20
1983-05-20	171	173	169	170	128,470	381.17
1983-05-19	170	173	168	173	58,757	387.89
1983-05-18	172	175	167	167	121,498	374.44
1983-05-17	167	176	167	176	380,430	394.62
1983-05-16	170	171	167	167	100,585	374.44
1983-05-14	167	173	167	170	251,960	381.17
1983-05-13	162	168	162	167	157,350	374.44
1983-05-12	161	163	161	162	5,975	363.23
1983-05-11	159	165	157	165	71,704	369.96
1983-05-10	160	161	159	159	41,827	356.50
1983-05-09	159	160	159	160	33,860	358.74
1983-05-07	156	159	156	159	12,947	356.50
1983-05-06	161	161	159	161	19,918	360.99
1983-05-04	161	161	158	161	33,860	360.99
1983-05-02	162	162	161	161	46,807	360.99
1983-04-30	162	162	162	162	23,901	363.23
1983-04-28	163	163	161	162	46,807	363.23
1983-04-27	163	164	163	163	51,786	365.47
1983-04-26	158	163	158	161	89,630	360.99
1983-04-25	157	159	156	158	58,757	354.26
1983-04-23	157	157	156	156	25,893	349.78
1983-04-22	157	157	156	157	17,926	352.02
1983-04-21	157	157	157	157	8,963	352.02
1983-04-20	158	158	157	158	17,926	354.26
1983-04-19	159	160	158	158	35,852	354.26
1983-04-18	154	158	153	158	57,762	354.26
1983-04-15	154	154	153	153	11,951	343.05
1983-04-14	154	154	153	153	14,938	343.05
1983-04-13	155	155	154	154	17,926	345.29
1983-04-12	156	156	154	154	10,955	345.29
1983-04-11	156	156	156	156	7,967	349.78
1983-04-09	156	156	154	156	12,947	349.78
1983-04-08	155	156	153	153	27,885	343.05
1983-04-07	155	157	155	156	25,893	349.78
1983-04-06	156	156	155	155	7,967	347.53
1983-04-05	156	156	156	156	22,905	349.78
1983-04-04	153	155	153	155	27,885	347.53
1983-04-02	152	153	152	152	8,963	340.81
1983-04-01	152	152	151	151	26,889	338.57
1983-03-31	153	153	152	152	8,963	340.81
1983-03-29	152	153	152	153	14,938	343.05
1983-03-28	152	152	151	152	4,979	340.81
1983-03-26	151	153	151	153	9,959	343.05
1983-03-25	152	152	151	151	15,934	338.57
1983-03-24	153	154	152	152	41,827	340.81
1983-03-23	152	152	152	152	11,951	340.81
1983-03-22	153	153	152	152	3,984	340.81
1983-03-18	152	152	152	152	7,967	340.81
1983-03-17	153	154	152	152	16,930	340.81
1983-03-16	153	153	152	152	23,901	340.81
1983-03-15	152	152	152	152	10,955	340.81
1983-03-14	153	153	153	153	4,979	343.05
1983-03-12	153	154	152	154	8,963	345.29
1983-03-10	155	156	153	156	35,852	349.78
1983-03-09	154	154	153	154	3,984	345.29
1983-03-08	153	153	153	153	6,971	343.05
1983-03-04	155	156	154	156	10,955	349.78
1983-03-03	154	155	154	155	15,934	347.53
1983-03-02	154	154	154	154	9,959	345.29
1983-03-01	155	155	153	153	15,934	343.05
1983-02-28	155	155	154	154	10,955	345.29
1983-02-26	153	156	153	156	4,979	349.78
1983-02-25	153	153	153	153	8,963	343.05
1983-02-24	152	153	151	153	22,905	343.05
1983-02-23	152	152	151	151	8,963	338.57
1983-02-22	152	152	152	152	10,955	340.81
1983-02-18	152	157	151	152	28,881	340.81
1983-02-17	151	153	151	152	14,938	340.81
1983-02-16	151	151	151	151	16,930	338.57
1983-02-15	151	151	151	151	13,942	338.57
1983-02-14	151	151	151	151	12,947	338.57
1983-02-12	150	150	150	150	18,922	336.32
1983-02-10	151	151	150	150	42,823	336.32
1983-02-09	152	152	152	152	7,967	340.81
1983-02-08	152	156	152	152	10,955	340.81
1983-02-07	152	152	152	152	5,975	340.81
1983-02-05	152	152	151	151	10,955	338.57
1983-02-04	156	157	154	154	26,889	345.29
1983-02-03	157	162	156	156	124,486	349.78
1983-02-02	149	150	149	150	41,827	336.32
1983-02-01	149	150	147	148	40,831	331.84
1983-01-31	149	149	149	149	5,975	334.08
1983-01-28	149	149	148	148	4,979	331.84
1983-01-27	147	150	147	150	17,926	336.32
1983-01-26	148	148	148	148	10,955	331.84
1983-01-25	151	151	151	151	3,984	338.57
1983-01-24	151	151	151	151	9,959	338.57
1983-01-22	150	150	148	148	5,975	331.84
1983-01-19	149	151	149	151	28,881	338.57
1983-01-18	149	149	149	149	39,836	334.08
1983-01-17	150	150	150	150	5,975	336.32
1983-01-14	151	152	151	151	18,922	338.57
1983-01-13	152	153	151	151	21,910	338.57
1983-01-12	153	153	152	152	53,778	340.81
1983-01-11	154	154	153	153	8,963	343.05
1983-01-10	153	153	153	153	18,922	343.05
1983-01-08	153	153	152	153	10,955	343.05
1983-01-07	154	154	153	154	19,918	345.29
1983-01-06	150	153	150	153	60,749	343.05
1983-01-05	149	149	148	149	23,901	334.08
1983-01-04	148	148	148	148	5,975	331.84

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