8007 高島(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	246	250	242	242	41,827	542.60
1984-12-27	251	251	241	246	96,601	551.57
1984-12-26	244	252	244	251	56,766	562.78
1984-12-25	256	259	251	259	140,420	580.72
1984-12-24	261	261	256	256	97,597	573.99
1984-12-22	259	259	255	259	62,741	580.72
1984-12-21	254	261	254	259	129,466	580.72
1984-12-20	259	262	253	253	180,256	567.27
1984-12-19	275	276	262	262	60,749	587.44
1984-12-18	275	275	266	275	85,646	616.59
1984-12-17	277	281	271	271	98,593	607.62
1984-12-15	282	286	280	281	69,712	630.05
1984-12-14	283	285	277	283	116,519	634.53
1984-12-13	291	296	281	283	95,605	634.53
1984-12-12	286	286	279	281	124,486	630.05
1984-12-11	291	294	271	271	139,424	607.62
1984-12-10	301	301	291	291	155,359	652.47
1984-12-07	301	306	292	301	189,219	674.89
1984-12-06	296	309	295	299	309,721	670.40
1984-12-05	316	320	291	291	341,590	652.47
1984-12-04	316	324	314	314	425,245	704.04
1984-12-03	341	341	331	331	458,109	742.15
1984-12-01	339	341	332	333	762,851	746.64
1984-11-30	344	346	317	317	2,334,363	710.76
1984-11-29	314	339	311	339	862,440	760.09
1984-11-28	321	325	312	314	787,748	704.04
1984-11-27	327	336	322	325	1,601,389	728.70
1984-11-26	306	321	301	321	1,492,837	719.73
1984-11-24	309	310	301	301	332,627	674.89
1984-11-22	313	315	302	306	993,897	686.10
1984-11-21	299	314	294	311	2,459,845	697.31
1984-11-20	291	294	286	294	378,438	659.19
1984-11-19	296	304	276	276	1,154,235	618.83
1984-11-17	288	296	278	291	669,237	652.47
1984-11-16	270	291	270	288	1,466,944	645.74
1984-11-15	257	261	253	261	165,318	585.20
1984-11-14	253	257	247	247	177,268	553.81
1984-11-13	264	271	256	256	212,124	573.99
1984-11-12	271	271	245	261	278,849	585.20
1984-11-09	271	272	257	266	385,409	596.41
1984-11-08	271	276	266	266	251,960	596.41
1984-11-07	289	289	266	276	424,249	618.83
1984-11-06	292	301	276	284	1,106,432	636.77
1984-11-05	286	296	286	293	907,255	656.95
1984-11-02	280	284	276	284	565,665	636.77
1984-11-01	271	277	267	273	322,668	612.11
1984-10-31	271	274	266	266	347,565	596.41
1984-10-30	284	284	266	266	519,854	596.41
1984-10-29	288	289	278	279	1,085,519	625.56
1984-10-27	280	286	278	283	1,121,371	634.53
1984-10-26	277	285	269	276	1,195,067	618.83
1984-10-25	257	280	256	272	1,681,060	609.87
1984-10-24	248	260	243	254	568,653	569.51
1984-10-23	238	248	238	244	395,368	547.09
1984-10-22	271	271	249	253	600,521	567.27
1984-10-20	263	272	260	272	792,727	609.87
1984-10-19	258	266	253	258	1,341,462	578.48
1984-10-18	283	298	273	273	4,302,240	612.11
1984-10-17	206	248	202	248	3,942,724	556.05
1984-10-16	195	202	193	198	905,263	443.95
1984-10-15	195	195	191	191	309,721	428.25
1984-10-12	193	194	188	194	631,394	434.98
1984-10-11	186	190	185	190	355,532	426.01
1984-10-09	174	188	174	185	140,420	414.80
1984-10-08	176	179	176	178	25,893	399.10
1984-10-06	176	176	174	176	19,918	394.62
1984-10-05	179	179	178	178	8,963	399.10
1984-10-04	176	184	176	179	30,873	401.35
1984-10-03	174	174	172	172	15,934	385.65
1984-10-02	176	177	173	173	34,856	387.89
1984-10-01	172	180	172	176	30,873	394.62
1984-09-29	172	177	172	177	8,963	396.86
1984-09-28	171	172	171	172	24,897	385.65
1984-09-27	171	171	171	171	2,988	383.41
1984-09-26	171	171	170	170	19,918	381.17
1984-09-25	169	171	169	170	49,794	381.17
1984-09-22	171	171	169	169	45,811	378.92
1984-09-21	172	172	170	170	25,893	381.17
1984-09-20	172	172	170	170	31,868	381.17
1984-09-19	173	173	171	171	27,885	383.41
1984-09-18	174	174	172	173	64,733	387.89
1984-09-17	176	176	172	176	34,856	394.62
1984-09-14	176	178	176	176	41,827	394.62
1984-09-13	185	186	184	184	44,815	412.56
1984-09-12	187	188	184	184	126,478	412.56
1984-09-11	186	193	182	184	525,829	412.56
1984-09-10	180	184	179	184	60,749	412.56
1984-09-07	172	173	172	172	5,975	385.65
1984-09-06	176	177	173	173	18,922	387.89
1984-09-05	179	179	177	177	35,852	396.86
1984-09-04	180	180	177	179	16,930	401.35
1984-09-03	180	183	178	183	52,782	410.31
1984-09-01	181	181	180	181	8,963	405.83
1984-08-31	185	185	179	179	117,515	401.35
1984-08-30	178	185	178	185	146,396	414.80
1984-08-29	173	181	173	181	68,716	405.83
1984-08-28	179	180	174	178	45,811	399.10
1984-08-27	180	180	178	179	50,790	401.35
1984-08-25	174	179	171	179	45,811	401.35
1984-08-24	178	178	169	169	55,770	378.92
1984-08-23	175	186	173	173	231,046	387.89
1984-08-22	171	175	170	175	82,659	392.38
1984-08-21	171	171	165	165	26,889	369.96
1984-08-20	168	172	168	172	25,893	385.65
1984-08-18	168	168	168	168	14,938	376.68
1984-08-17	166	173	166	173	30,873	387.89
1984-08-16	173	173	165	165	27,885	369.96
1984-08-15	168	168	168	168	2,988	376.68
1984-08-14	167	167	167	167	7,967	374.44
1984-08-13	167	173	167	173	14,938	387.89
1984-08-10	167	167	167	167	996	374.44
1984-08-09	173	173	167	167	10,955	374.44
1984-08-08	173	174	173	174	16,930	390.14
1984-08-07	171	173	171	173	66,725	387.89
1984-08-06	170	171	166	167	30,873	374.44
1984-08-04	166	170	166	170	11,951	381.17
1984-08-03	164	169	164	164	14,938	367.71
1984-08-02	162	171	162	169	42,823	378.92
1984-08-01	166	168	166	167	6,971	374.44
1984-07-31	169	170	166	166	32,864	372.20
1984-07-30	166	171	166	171	3,984	383.41
1984-07-28	166	166	162	162	40,831	363.23
1984-07-27	165	165	165	165	29,877	369.96
1984-07-26	163	166	163	163	17,926	365.47
1984-07-25	164	166	163	166	9,959	372.20
1984-07-24	166	166	164	164	30,873	367.71
1984-07-23	167	167	166	166	25,893	372.20
1984-07-21	169	169	166	166	15,934	372.20
1984-07-20	170	170	169	169	18,922	378.92
1984-07-19	175	175	171	171	19,918	383.41
1984-07-18	172	175	172	175	23,901	392.38
1984-07-17	171	172	171	172	16,930	385.65
1984-07-16	176	178	169	171	76,683	383.41
1984-07-13	180	180	177	177	67,720	396.86
1984-07-12	180	180	178	178	212,124	399.10
1984-07-11	179	180	178	179	167,309	401.35
1984-07-10	180	180	177	179	142,412	401.35
1984-07-09	180	182	178	179	223,079	401.35
1984-07-07	174	179	174	179	220,091	401.35
1984-07-06	173	173	171	171	32,864	383.41
1984-07-05	173	174	171	174	52,782	390.14
1984-07-04	170	175	169	174	121,498	390.14
1984-07-03	167	169	167	169	30,873	378.92
1984-07-02	167	167	166	167	5,975	374.44
1984-06-30	166	166	166	166	996	372.20
1984-06-29	164	164	164	164	28,881	367.71
1984-06-28	166	166	163	163	50,790	365.47
1984-06-27	167	167	166	166	10,955	372.20
1984-06-26	167	169	166	167	43,819	374.44
1984-06-25	167	170	166	167	21,910	374.44
1984-06-23	164	170	164	166	42,823	372.20
1984-06-22	162	163	160	161	157,350	360.99
1984-06-21	162	164	161	162	40,831	363.23
1984-06-20	166	166	163	163	32,864	365.47
1984-06-19	165	166	161	166	45,811	372.20
1984-06-18	161	165	161	164	47,803	367.71
1984-06-16	161	161	159	159	18,922	356.50
1984-06-15	164	164	161	161	6,971	360.99
1984-06-14	159	159	159	159	4,979	356.50
1984-06-13	161	161	161	161	6,971	360.99
1984-06-11	161	161	161	161	2,988	360.99
1984-06-08	161	161	161	161	4,979	360.99
1984-06-07	155	155	155	155	37,844	347.53
1984-06-06	156	170	156	170	34,856	381.17
1984-06-05	156	156	156	156	8,963	349.78
1984-06-04	156	156	156	156	19,918	349.78
1984-06-01	156	156	155	155	5,975	347.53
1984-05-31	157	159	156	156	10,955	349.78
1984-05-29	155	156	155	155	10,955	347.53
1984-05-28	159	159	156	156	8,963	349.78
1984-05-26	155	155	155	155	9,959	347.53
1984-05-25	156	156	155	155	15,934	347.53
1984-05-24	159	159	156	156	16,930	349.78
1984-05-23	159	159	156	156	37,844	349.78
1984-05-22	161	161	159	159	6,971	356.50
1984-05-21	159	161	159	161	9,959	360.99
1984-05-19	161	161	160	160	26,889	358.74
1984-05-18	162	162	162	162	15,934	363.23
1984-05-16	167	167	162	162	6,971	363.23
1984-05-15	168	168	162	162	12,947	363.23
1984-05-14	168	168	167	167	8,963	374.44
1984-05-11	167	167	166	166	7,967	372.20
1984-05-10	167	172	166	166	35,852	372.20
1984-05-09	162	166	162	166	16,930	372.20
1984-05-08	160	162	159	162	49,794	363.23
1984-05-07	160	160	159	159	12,947	356.50
1984-05-02	160	160	160	160	4,979	358.74
1984-05-01	160	161	160	160	14,938	358.74
1984-04-28	159	161	159	161	16,930	360.99
1984-04-26	160	160	158	158	30,873	354.26
1984-04-25	161	161	161	161	25,893	360.99
1984-04-24	163	163	161	161	7,967	360.99
1984-04-23	162	163	161	161	37,844	360.99
1984-04-21	162	162	162	162	19,918	363.23
1984-04-20	163	163	162	162	23,901	363.23
1984-04-19	164	164	163	163	48,799	365.47
1984-04-18	165	165	164	164	8,963	367.71
1984-04-17	165	165	164	164	19,918	367.71
1984-04-16	165	167	164	165	18,922	369.96
1984-04-13	165	166	164	165	42,823	369.96
1984-04-12	164	164	164	164	19,918	367.71
1984-04-11	166	166	164	164	26,889	367.71
1984-04-10	167	167	166	166	3,984	372.20
1984-04-09	166	166	166	166	33,860	372.20
1984-04-07	166	166	166	166	13,942	372.20
1984-04-06	166	166	166	166	22,905	372.20
1984-04-05	166	166	166	166	29,877	372.20
1984-04-03	165	166	164	166	18,922	372.20
1984-04-02	165	165	164	164	7,967	367.71
1984-03-31	164	164	164	164	16,930	367.71
1984-03-29	164	164	164	164	19,918	367.71
1984-03-28	165	165	164	164	16,930	367.71
1984-03-27	167	167	166	166	45,811	372.20
1984-03-26	167	167	167	167	19,918	374.44
1984-03-24	167	167	167	167	21,910	374.44
1984-03-23	167	168	167	167	22,905	374.44
1984-03-22	169	171	167	167	23,901	374.44
1984-03-21	168	168	168	168	3,984	376.68
1984-03-19	170	170	168	168	4,979	376.68
1984-03-17	171	171	171	171	20,914	383.41
1984-03-15	165	185	165	181	71,704	405.83
1984-03-14	165	165	165	165	10,955	369.96
1984-03-13	166	166	166	166	33,860	372.20
1984-03-12	167	167	166	166	42,823	372.20
1984-03-09	167	168	167	167	60,749	374.44
1984-03-08	170	170	167	167	33,860	374.44
1984-03-07	169	169	168	168	38,840	376.68
1984-03-06	169	169	169	169	21,910	378.92
1984-03-05	170	171	169	171	25,893	383.41
1984-03-03	170	170	170	170	2,988	381.17
1984-03-02	170	170	170	170	33,860	381.17
1984-03-01	172	172	170	170	81,663	381.17
1984-02-29	173	173	173	173	23,901	387.89
1984-02-28	175	175	173	174	3,984	390.14
1984-02-27	176	176	176	176	3,984	394.62
1984-02-25	177	177	174	174	28,881	390.14
1984-02-24	178	178	176	176	12,947	394.62
1984-02-22	176	176	174	174	16,930	390.14
1984-02-21	181	181	175	179	39,836	401.35
1984-02-20	174	186	173	186	37,844	417.04
1984-02-18	172	172	172	172	7,967	385.65
1984-02-17	171	173	171	173	40,831	387.89
1984-02-16	171	171	171	171	78,675	383.41
1984-02-15	171	171	171	171	18,922	383.41
1984-02-14	172	172	171	171	42,823	383.41
1984-02-13	172	172	172	172	9,959	385.65
1984-02-10	172	173	172	172	23,901	385.65
1984-02-09	173	176	172	172	69,712	385.65
1984-02-08	174	174	173	173	33,860	387.89
1984-02-07	175	176	174	174	23,901	390.14
1984-02-06	175	176	175	176	20,914	394.62
1984-02-04	177	177	176	176	11,951	394.62
1984-02-03	176	176	176	176	27,885	394.62
1984-02-02	176	179	176	176	43,819	394.62
1984-02-01	180	180	176	176	59,753	394.62
1984-01-31	185	185	179	179	73,696	401.35
1984-01-30	187	187	184	184	44,815	412.56
1984-01-28	188	189	187	187	40,831	419.28
1984-01-27	189	189	187	188	91,622	421.53
1984-01-26	190	191	187	187	144,404	419.28
1984-01-25	192	196	188	191	516,866	428.25
1984-01-24	181	186	181	186	208,141	417.04
1984-01-23	181	181	176	180	96,601	403.59
1984-01-21	182	182	180	181	71,704	405.83
1984-01-20	182	182	180	182	84,651	408.07
1984-01-19	183	183	180	182	58,757	408.07
1984-01-18	180	185	179	185	188,223	414.80
1984-01-17	178	179	176	179	62,741	401.35
1984-01-13	174	178	174	176	29,877	394.62
1984-01-12	174	177	173	177	24,897	396.86
1984-01-11	173	174	173	174	50,790	390.14
1984-01-10	174	176	173	174	43,819	390.14
1984-01-09	174	177	172	173	70,708	387.89
1984-01-07	170	174	170	172	44,815	385.65
1984-01-06	167	170	167	167	45,811	374.44

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11月
日	月	火	水	木	金	土
« 10月31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