8007 高島(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	460	462	448	460	70,708	1,031.39
1985-12-27	467	467	449	450	267,894	1,008.97
1985-12-26	466	470	447	463	151,375	1,038.12
1985-12-25	475	476	465	465	232,042	1,042.60
1985-12-24	451	467	447	467	123,490	1,047.09
1985-12-23	482	482	451	451	124,486	1,011.21
1985-12-21	452	483	450	478	448,150	1,071.75
1985-12-20	467	467	457	457	110,544	1,024.66
1985-12-19	480	484	462	477	242,001	1,069.51
1985-12-18	477	489	465	482	2,958,786	1,080.72
1985-12-17	453	478	443	478	426,240	1,071.75
1985-12-16	442	454	437	454	198,182	1,017.94
1985-12-13	444	449	437	438	109,548	982.06
1985-12-12	433	452	433	452	122,494	1,013.45
1985-12-11	444	455	425	442	477,031	991.03
1985-12-10	461	466	444	445	219,096	997.76
1985-12-09	486	486	466	466	288,808	1,044.84
1985-12-07	487	496	482	487	1,156,227	1,091.93
1985-12-06	467	477	457	477	528,817	1,069.51
1985-12-05	487	487	462	462	689,155	1,035.87
1985-12-04	486	496	471	492	1,229,923	1,103.14
1985-12-03	491	505	483	483	1,751,768	1,082.96
1985-12-02	443	496	443	492	2,739,690	1,103.14
1985-11-30	465	466	447	447	1,091,494	1,002.24
1985-11-29	477	495	462	470	2,995,634	1,053.81
1985-11-28	433	476	433	472	3,620,056	1,058.30
1985-11-27	436	445	429	438	2,556,447	982.06
1985-11-26	397	437	397	422	3,444,779	946.19
1985-11-25	407	408	396	402	433,212	901.35
1985-11-22	395	416	389	408	1,607,365	914.80
1985-11-21	401	401	389	395	543,755	885.65
1985-11-20	397	402	389	402	1,137,305	901.35
1985-11-19	410	417	397	402	2,075,432	901.35
1985-11-18	385	412	384	411	3,511,504	921.53
1985-11-16	366	386	365	386	2,073,441	865.47
1985-11-15	359	376	357	363	3,274,482	813.90
1985-11-14	345	361	335	360	3,009,576	807.18
1985-11-13	321	349	321	349	1,675,085	782.51
1985-11-12	316	319	313	315	126,478	706.28
1985-11-11	321	324	317	320	153,367	717.49
1985-11-08	311	321	310	321	296,775	719.73
1985-11-07	314	314	309	309	65,729	692.83
1985-11-06	317	318	304	307	106,560	688.34
1985-11-05	318	320	315	319	170,297	715.25
1985-11-02	315	316	311	316	132,453	708.52
1985-11-01	311	319	306	311	361,508	697.31
1985-10-31	293	306	292	301	107,556	674.89
1985-10-30	296	296	291	291	16,930	652.47
1985-10-29	287	296	287	291	69,712	652.47
1985-10-28	299	299	291	291	74,692	652.47
1985-10-26	295	295	282	291	89,630	652.47
1985-10-25	297	301	296	298	42,823	668.16
1985-10-24	297	301	297	298	84,651	668.16
1985-10-23	296	306	296	297	29,877	665.92
1985-10-22	298	306	298	299	70,708	670.40
1985-10-21	294	299	291	294	80,667	659.19
1985-10-19	301	301	296	300	117,515	672.65
1985-10-18	309	309	301	301	85,646	674.89
1985-10-17	312	312	306	309	67,720	692.83
1985-10-16	318	318	311	311	78,675	697.31
1985-10-15	317	321	309	309	99,589	692.83
1985-10-14	322	325	316	316	206,149	708.52
1985-10-11	310	325	309	325	266,898	728.70
1985-10-09	307	311	306	310	84,651	695.07
1985-10-08	306	309	306	307	83,655	688.34
1985-10-07	316	318	307	311	110,544	697.31
1985-10-05	311	316	311	316	127,474	708.52
1985-10-04	310	318	308	314	152,371	704.04
1985-10-03	320	329	313	313	547,739	701.79
1985-10-02	311	319	307	319	236,026	715.25
1985-10-01	314	314	303	307	135,441	688.34
1985-09-30	316	317	309	316	144,404	708.52
1985-09-28	313	321	309	317	201,170	710.76
1985-09-27	328	330	303	318	476,035	713
1985-09-26	311	331	301	331	1,032,737	742.15
1985-09-25	289	301	287	301	153,367	674.89
1985-09-24	295	295	287	287	123,490	643.50
1985-09-21	291	291	284	286	116,519	641.26
1985-09-20	298	300	289	289	165,318	647.98
1985-09-19	299	301	288	298	118,511	668.16
1985-09-18	300	301	280	296	193,202	663.68
1985-09-17	307	311	298	298	123,490	668.16
1985-09-13	316	317	301	307	832,563	688.34
1985-09-12	296	321	288	316	1,545,619	708.52
1985-09-11	286	294	286	294	375,450	659.19
1985-09-10	293	293	284	286	217,104	641.26
1985-09-09	292	293	289	292	244,989	654.71
1985-09-07	285	297	283	295	588,570	661.44
1985-09-06	286	288	282	282	503,920	632.29
1985-09-05	275	286	272	282	331,631	632.29
1985-09-04	269	270	266	266	43,819	596.41
1985-09-03	270	271	269	269	80,667	603.14
1985-09-02	270	270	266	266	50,790	596.41
1985-08-31	262	266	258	258	29,877	578.48
1985-08-30	266	266	261	261	43,819	585.20
1985-08-29	268	268	261	261	32,864	585.20
1985-08-28	267	270	267	270	19,918	605.38
1985-08-27	268	268	252	252	70,708	565.02
1985-08-26	266	273	266	266	35,852	596.41
1985-08-24	279	279	270	270	63,737	605.38
1985-08-23	276	281	269	276	122,494	618.83
1985-08-22	271	281	271	281	179,260	630.05
1985-08-21	273	275	272	274	48,799	614.35
1985-08-20	284	284	271	273	92,618	612.11
1985-08-19	282	289	281	282	314,701	632.29
1985-08-17	279	280	276	280	147,392	627.80
1985-08-16	275	279	272	275	210,133	616.59
1985-08-15	259	266	258	265	110,544	594.17
1985-08-14	243	256	242	256	62,741	573.99
1985-08-13	243	250	243	250	40,831	560.54
1985-08-12	244	244	242	242	16,930	542.60
1985-08-09	246	251	242	242	40,831	542.60
1985-08-08	256	256	251	251	29,877	562.78
1985-08-07	254	256	251	256	30,873	573.99
1985-08-06	259	259	254	254	9,959	569.51
1985-08-05	253	264	253	264	9,959	591.93
1985-08-03	252	252	252	252	23,901	565.02
1985-08-02	254	256	254	255	40,831	571.75
1985-08-01	253	256	251	251	48,799	562.78
1985-07-31	259	259	258	258	37,844	578.48
1985-07-30	261	261	259	259	34,856	580.72
1985-07-29	261	271	258	261	62,741	585.20
1985-07-27	263	266	256	257	74,692	576.23
1985-07-26	269	269	265	265	26,889	594.17
1985-07-25	271	271	261	263	55,770	589.69
1985-07-24	276	276	271	271	23,901	607.62
1985-07-23	279	280	271	271	43,819	607.62
1985-07-22	278	281	278	281	6,971	630.05
1985-07-20	271	276	271	276	26,889	618.83
1985-07-19	276	277	276	276	30,873	618.83
1985-07-18	287	289	281	281	69,712	630.05
1985-07-17	291	291	286	286	99,589	641.26
1985-07-16	291	291	282	282	273,869	632.29
1985-07-15	301	301	283	290	958,045	650.22
1985-07-12	271	281	270	281	544,751	630.05
1985-07-11	263	267	262	265	55,770	594.17
1985-07-10	262	267	261	261	98,593	585.20
1985-07-09	266	266	257	257	20,914	576.23
1985-07-08	267	267	256	256	62,741	573.99
1985-07-06	257	271	257	271	87,638	607.62
1985-07-05	254	259	254	257	31,868	576.23
1985-07-04	259	259	251	251	30,873	562.78
1985-07-03	257	259	254	259	29,877	580.72
1985-07-02	254	261	254	256	24,897	573.99
1985-07-01	261	261	251	259	37,844	580.72
1985-06-29	256	259	256	259	9,959	580.72
1985-06-28	257	257	248	251	46,807	562.78
1985-06-27	256	261	256	257	29,877	576.23
1985-06-26	262	263	257	257	54,774	576.23
1985-06-25	269	271	267	267	57,762	598.66
1985-06-24	274	275	267	271	117,515	607.62
1985-06-22	266	275	264	275	236,026	616.59
1985-06-21	261	264	257	261	158,346	585.20
1985-06-20	252	264	251	261	279,845	585.20
1985-06-19	248	251	247	251	25,893	562.78
1985-06-18	246	246	241	246	81,663	551.57
1985-06-17	251	251	246	246	37,844	551.57
1985-06-15	247	251	247	251	4,979	562.78
1985-06-14	243	246	243	246	14,938	551.57
1985-06-13	246	246	243	244	20,914	547.09
1985-06-12	251	251	244	246	18,922	551.57
1985-06-11	242	250	242	246	48,799	551.57
1985-06-10	252	253	247	247	52,782	553.81
1985-06-07	256	256	247	256	48,799	573.99
1985-06-06	252	256	251	253	80,667	567.27
1985-06-05	251	251	247	251	54,774	562.78
1985-06-04	251	251	246	246	51,786	551.57
1985-06-03	251	257	251	251	36,848	562.78
1985-06-01	251	257	247	257	52,782	576.23
1985-05-31	254	256	251	251	63,737	562.78
1985-05-30	252	258	252	254	92,618	569.51
1985-05-29	245	261	245	256	122,494	573.99
1985-05-28	243	245	238	243	91,622	544.84
1985-05-27	242	245	242	245	30,873	549.33
1985-05-25	248	248	237	237	46,807	531.39
1985-05-24	254	259	247	247	48,799	553.81
1985-05-23	257	258	253	256	43,819	573.99
1985-05-22	256	261	255	256	192,207	573.99
1985-05-21	248	255	246	255	48,799	571.75
1985-05-20	249	250	247	247	25,893	553.81
1985-05-18	251	251	247	247	57,762	553.81
1985-05-17	255	256	251	251	64,733	562.78
1985-05-16	261	261	251	256	260,923	573.99
1985-05-15	252	261	252	260	270,882	582.96
1985-05-14	254	257	249	256	87,638	573.99
1985-05-13	258	260	247	254	108,552	569.51
1985-05-10	251	260	251	256	351,549	573.99
1985-05-09	248	251	247	250	206,149	560.54
1985-05-08	241	249	240	244	130,461	547.09
1985-05-07	251	251	237	240	118,511	538.12
1985-05-04	247	251	246	247	203,161	553.81
1985-05-02	224	244	220	237	196,190	531.39
1985-05-01	224	224	219	219	84,651	491.03
1985-04-30	221	222	218	219	84,651	491.03
1985-04-27	223	223	221	221	16,930	495.52
1985-04-26	222	226	219	219	154,363	491.03
1985-04-25	226	226	221	221	29,877	495.52
1985-04-24	226	226	222	226	34,856	506.73
1985-04-23	227	227	221	221	29,877	495.52
1985-04-22	220	227	219	221	33,860	495.52
1985-04-20	224	225	217	217	36,848	486.55
1985-04-19	218	221	213	221	49,794	495.52
1985-04-18	222	226	217	217	54,774	486.55
1985-04-17	223	223	221	221	51,786	495.52
1985-04-16	228	231	222	222	49,794	497.76
1985-04-15	231	231	228	231	51,786	517.94
1985-04-12	231	235	227	227	31,868	508.97
1985-04-11	231	236	227	231	27,885	517.94
1985-04-10	236	236	226	226	19,918	506.73
1985-04-09	239	239	235	236	36,848	529.15
1985-04-08	232	241	232	241	27,885	540.36
1985-04-06	236	241	236	237	57,762	531.39
1985-04-05	234	240	232	239	42,823	535.87
1985-04-04	222	222	222	222	8,963	497.76
1985-04-03	230	230	221	221	62,741	495.52
1985-04-02	232	232	231	231	69,712	517.94
1985-04-01	233	234	233	233	50,790	522.42
1985-03-30	234	235	232	235	47,803	526.91
1985-03-29	226	237	226	236	66,725	529.15
1985-03-28	221	221	212	221	142,412	495.52
1985-03-27	217	217	216	216	28,881	484.31
1985-03-26	213	216	213	214	51,786	479.82
1985-03-25	216	218	212	212	112,535	475.34
1985-03-23	217	219	213	218	62,741	488.79
1985-03-22	218	221	218	218	32,864	488.79
1985-03-20	217	221	212	217	79,671	486.55
1985-03-19	222	222	218	218	26,889	488.79
1985-03-18	221	221	217	219	57,762	491.03
1985-03-16	217	218	217	217	29,877	486.55
1985-03-15	221	221	216	217	121,498	486.55
1985-03-14	221	222	221	221	98,593	495.52
1985-03-13	222	223	221	221	39,836	495.52
1985-03-12	223	223	223	223	3,984	500
1985-03-11	224	224	221	221	37,844	495.52
1985-03-08	224	224	223	224	29,877	502.24
1985-03-07	226	231	226	226	46,807	506.73
1985-03-06	226	226	224	226	40,831	506.73
1985-03-05	229	230	226	226	63,737	506.73
1985-03-04	225	231	224	230	82,659	515.70
1985-03-02	221	226	221	221	264,906	495.52
1985-03-01	229	229	219	221	474,043	495.52
1985-02-28	229	231	228	229	106,560	513.45
1985-02-27	229	231	229	231	48,799	517.94
1985-02-26	231	231	229	231	70,708	517.94
1985-02-25	231	234	229	229	52,782	513.45
1985-02-23	231	231	229	229	58,757	513.45
1985-02-22	231	232	229	229	65,729	513.45
1985-02-21	235	235	226	228	69,712	511.21
1985-02-20	236	236	231	236	72,700	529.15
1985-02-19	239	240	232	240	65,729	538.12
1985-02-18	236	240	231	240	55,770	538.12
1985-02-16	231	232	228	231	43,819	517.94
1985-02-15	231	232	226	231	59,753	517.94
1985-02-14	226	235	226	235	45,811	526.91
1985-02-13	239	239	236	236	57,762	529.15
1985-02-12	239	239	237	239	34,856	535.87
1985-02-08	239	239	236	239	61,745	535.87
1985-02-07	238	239	236	236	66,725	529.15
1985-02-06	237	239	237	239	70,708	535.87
1985-02-05	240	242	237	240	60,749	538.12
1985-02-04	240	242	239	239	35,852	535.87
1985-02-02	238	239	237	238	44,815	533.63
1985-02-01	242	242	238	239	121,498	535.87
1985-01-31	249	249	241	241	60,749	540.36
1985-01-30	246	251	246	247	69,712	553.81
1985-01-29	250	250	247	247	57,762	553.81
1985-01-28	261	261	246	246	100,585	551.57
1985-01-26	266	266	261	261	184,239	585.20
1985-01-25	260	263	259	261	208,141	585.20
1985-01-24	246	256	244	256	112,535	573.99
1985-01-23	241	250	237	248	42,823	556.05
1985-01-22	246	246	236	241	127,474	540.36
1985-01-21	250	251	241	241	74,692	540.36
1985-01-19	245	251	244	249	39,836	558.30
1985-01-18	243	243	241	242	84,651	542.60
1985-01-17	245	245	242	242	53,778	542.60
1985-01-16	251	253	246	246	57,762	551.57
1985-01-14	254	254	246	251	63,737	562.78
1985-01-11	240	251	240	251	78,675	562.78
1985-01-10	241	241	240	240	43,819	538.12
1985-01-09	242	245	236	236	27,885	529.15
1985-01-08	242	244	240	240	69,712	538.12
1985-01-07	232	240	228	240	104,568	538.12
1985-01-05	236	241	226	232	64,733	520.18
1985-01-04	241	242	240	242	39,836	542.60

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