1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 1985年

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
1985-12-2846046244846070,7081,031.39
1985-12-27467467449450267,8941,008.97
1985-12-26466470447463151,3751,038.12
1985-12-25475476465465232,0421,042.60
1985-12-24451467447467123,4901,047.09
1985-12-23482482451451124,4861,011.21
1985-12-21452483450478448,1501,071.75
1985-12-20467467457457110,5441,024.66
1985-12-19480484462477242,0011,069.51
1985-12-184774894654822,958,7861,080.72
1985-12-17453478443478426,2401,071.75
1985-12-16442454437454198,1821,017.94
1985-12-13444449437438109,548982.06
1985-12-12433452433452122,4941,013.45
1985-12-11444455425442477,031991.03
1985-12-10461466444445219,096997.76
1985-12-09486486466466288,8081,044.84
1985-12-074874964824871,156,2271,091.93
1985-12-06467477457477528,8171,069.51
1985-12-05487487462462689,1551,035.87
1985-12-044864964714921,229,9231,103.14
1985-12-034915054834831,751,7681,082.96
1985-12-024434964434922,739,6901,103.14
1985-11-304654664474471,091,4941,002.24
1985-11-294774954624702,995,6341,053.81
1985-11-284334764334723,620,0561,058.30
1985-11-274364454294382,556,447982.06
1985-11-263974373974223,444,779946.19
1985-11-25407408396402433,212901.35
1985-11-223954163894081,607,365914.80
1985-11-21401401389395543,755885.65
1985-11-203974023894021,137,305901.35
1985-11-194104173974022,075,432901.35
1985-11-183854123844113,511,504921.53
1985-11-163663863653862,073,441865.47
1985-11-153593763573633,274,482813.90
1985-11-143453613353603,009,576807.18
1985-11-133213493213491,675,085782.51
1985-11-12316319313315126,478706.28
1985-11-11321324317320153,367717.49
1985-11-08311321310321296,775719.73
1985-11-0731431430930965,729692.83
1985-11-06317318304307106,560688.34
1985-11-05318320315319170,297715.25
1985-11-02315316311316132,453708.52
1985-11-01311319306311361,508697.31
1985-10-31293306292301107,556674.89
1985-10-3029629629129116,930652.47
1985-10-2928729628729169,712652.47
1985-10-2829929929129174,692652.47
1985-10-2629529528229189,630652.47
1985-10-2529730129629842,823668.16
1985-10-2429730129729884,651668.16
1985-10-2329630629629729,877665.92
1985-10-2229830629829970,708670.40
1985-10-2129429929129480,667659.19
1985-10-19301301296300117,515672.65
1985-10-1830930930130185,646674.89
1985-10-1731231230630967,720692.83
1985-10-1631831831131178,675697.31
1985-10-1531732130930999,589692.83
1985-10-14322325316316206,149708.52
1985-10-11310325309325266,898728.70
1985-10-0930731130631084,651695.07
1985-10-0830630930630783,655688.34
1985-10-07316318307311110,544697.31
1985-10-05311316311316127,474708.52
1985-10-04310318308314152,371704.04
1985-10-03320329313313547,739701.79
1985-10-02311319307319236,026715.25
1985-10-01314314303307135,441688.34
1985-09-30316317309316144,404708.52
1985-09-28313321309317201,170710.76
1985-09-27328330303318476,035713
1985-09-263113313013311,032,737742.15
1985-09-25289301287301153,367674.89
1985-09-24295295287287123,490643.50
1985-09-21291291284286116,519641.26
1985-09-20298300289289165,318647.98
1985-09-19299301288298118,511668.16
1985-09-18300301280296193,202663.68
1985-09-17307311298298123,490668.16
1985-09-13316317301307832,563688.34
1985-09-122963212883161,545,619708.52
1985-09-11286294286294375,450659.19
1985-09-10293293284286217,104641.26
1985-09-09292293289292244,989654.71
1985-09-07285297283295588,570661.44
1985-09-06286288282282503,920632.29
1985-09-05275286272282331,631632.29
1985-09-0426927026626643,819596.41
1985-09-0327027126926980,667603.14
1985-09-0227027026626650,790596.41
1985-08-3126226625825829,877578.48
1985-08-3026626626126143,819585.20
1985-08-2926826826126132,864585.20
1985-08-2826727026727019,918605.38
1985-08-2726826825225270,708565.02
1985-08-2626627326626635,852596.41
1985-08-2427927927027063,737605.38
1985-08-23276281269276122,494618.83
1985-08-22271281271281179,260630.05
1985-08-2127327527227448,799614.35
1985-08-2028428427127392,618612.11
1985-08-19282289281282314,701632.29
1985-08-17279280276280147,392627.80
1985-08-16275279272275210,133616.59
1985-08-15259266258265110,544594.17
1985-08-1424325624225662,741573.99
1985-08-1324325024325040,831560.54
1985-08-1224424424224216,930542.60
1985-08-0924625124224240,831542.60
1985-08-0825625625125129,877562.78
1985-08-0725425625125630,873573.99
1985-08-062592592542549,959569.51
1985-08-052532642532649,959591.93
1985-08-0325225225225223,901565.02
1985-08-0225425625425540,831571.75
1985-08-0125325625125148,799562.78
1985-07-3125925925825837,844578.48
1985-07-3026126125925934,856580.72
1985-07-2926127125826162,741585.20
1985-07-2726326625625774,692576.23
1985-07-2626926926526526,889594.17
1985-07-2527127126126355,770589.69
1985-07-2427627627127123,901607.62
1985-07-2327928027127143,819607.62
1985-07-222782812782816,971630.05
1985-07-2027127627127626,889618.83
1985-07-1927627727627630,873618.83
1985-07-1828728928128169,712630.05
1985-07-1729129128628699,589641.26
1985-07-16291291282282273,869632.29
1985-07-15301301283290958,045650.22
1985-07-12271281270281544,751630.05
1985-07-1126326726226555,770594.17
1985-07-1026226726126198,593585.20
1985-07-0926626625725720,914576.23
1985-07-0826726725625662,741573.99
1985-07-0625727125727187,638607.62
1985-07-0525425925425731,868576.23
1985-07-0425925925125130,873562.78
1985-07-0325725925425929,877580.72
1985-07-0225426125425624,897573.99
1985-07-0126126125125937,844580.72
1985-06-292562592562599,959580.72
1985-06-2825725724825146,807562.78
1985-06-2725626125625729,877576.23
1985-06-2626226325725754,774576.23
1985-06-2526927126726757,762598.66
1985-06-24274275267271117,515607.62
1985-06-22266275264275236,026616.59
1985-06-21261264257261158,346585.20
1985-06-20252264251261279,845585.20
1985-06-1924825124725125,893562.78
1985-06-1824624624124681,663551.57
1985-06-1725125124624637,844551.57
1985-06-152472512472514,979562.78
1985-06-1424324624324614,938551.57
1985-06-1324624624324420,914547.09
1985-06-1225125124424618,922551.57
1985-06-1124225024224648,799551.57
1985-06-1025225324724752,782553.81
1985-06-0725625624725648,799573.99
1985-06-0625225625125380,667567.27
1985-06-0525125124725154,774562.78
1985-06-0425125124624651,786551.57
1985-06-0325125725125136,848562.78
1985-06-0125125724725752,782576.23
1985-05-3125425625125163,737562.78
1985-05-3025225825225492,618569.51
1985-05-29245261245256122,494573.99
1985-05-2824324523824391,622544.84
1985-05-2724224524224530,873549.33
1985-05-2524824823723746,807531.39
1985-05-2425425924724748,799553.81
1985-05-2325725825325643,819573.99
1985-05-22256261255256192,207573.99
1985-05-2124825524625548,799571.75
1985-05-2024925024724725,893553.81
1985-05-1825125124724757,762553.81
1985-05-1725525625125164,733562.78
1985-05-16261261251256260,923573.99
1985-05-15252261252260270,882582.96
1985-05-1425425724925687,638573.99
1985-05-13258260247254108,552569.51
1985-05-10251260251256351,549573.99
1985-05-09248251247250206,149560.54
1985-05-08241249240244130,461547.09
1985-05-07251251237240118,511538.12
1985-05-04247251246247203,161553.81
1985-05-02224244220237196,190531.39
1985-05-0122422421921984,651491.03
1985-04-3022122221821984,651491.03
1985-04-2722322322122116,930495.52
1985-04-26222226219219154,363491.03
1985-04-2522622622122129,877495.52
1985-04-2422622622222634,856506.73
1985-04-2322722722122129,877495.52
1985-04-2222022721922133,860495.52
1985-04-2022422521721736,848486.55
1985-04-1921822121322149,794495.52
1985-04-1822222621721754,774486.55
1985-04-1722322322122151,786495.52
1985-04-1622823122222249,794497.76
1985-04-1523123122823151,786517.94
1985-04-1223123522722731,868508.97
1985-04-1123123622723127,885517.94
1985-04-1023623622622619,918506.73
1985-04-0923923923523636,848529.15
1985-04-0823224123224127,885540.36
1985-04-0623624123623757,762531.39
1985-04-0523424023223942,823535.87
1985-04-042222222222228,963497.76
1985-04-0323023022122162,741495.52
1985-04-0223223223123169,712517.94
1985-04-0123323423323350,790522.42
1985-03-3023423523223547,803526.91
1985-03-2922623722623666,725529.15
1985-03-28221221212221142,412495.52
1985-03-2721721721621628,881484.31
1985-03-2621321621321451,786479.82
1985-03-25216218212212112,535475.34
1985-03-2321721921321862,741488.79
1985-03-2221822121821832,864488.79
1985-03-2021722121221779,671486.55
1985-03-1922222221821826,889488.79
1985-03-1822122121721957,762491.03
1985-03-1621721821721729,877486.55
1985-03-15221221216217121,498486.55
1985-03-1422122222122198,593495.52
1985-03-1322222322122139,836495.52
1985-03-122232232232233,984500
1985-03-1122422422122137,844495.52
1985-03-0822422422322429,877502.24
1985-03-0722623122622646,807506.73
1985-03-0622622622422640,831506.73
1985-03-0522923022622663,737506.73
1985-03-0422523122423082,659515.70
1985-03-02221226221221264,906495.52
1985-03-01229229219221474,043495.52
1985-02-28229231228229106,560513.45
1985-02-2722923122923148,799517.94
1985-02-2623123122923170,708517.94
1985-02-2523123422922952,782513.45
1985-02-2323123122922958,757513.45
1985-02-2223123222922965,729513.45
1985-02-2123523522622869,712511.21
1985-02-2023623623123672,700529.15
1985-02-1923924023224065,729538.12
1985-02-1823624023124055,770538.12
1985-02-1623123222823143,819517.94
1985-02-1523123222623159,753517.94
1985-02-1422623522623545,811526.91
1985-02-1323923923623657,762529.15
1985-02-1223923923723934,856535.87
1985-02-0823923923623961,745535.87
1985-02-0723823923623666,725529.15
1985-02-0623723923723970,708535.87
1985-02-0524024223724060,749538.12
1985-02-0424024223923935,852535.87
1985-02-0223823923723844,815533.63
1985-02-01242242238239121,498535.87
1985-01-3124924924124160,749540.36
1985-01-3024625124624769,712553.81
1985-01-2925025024724757,762553.81
1985-01-28261261246246100,585551.57
1985-01-26266266261261184,239585.20
1985-01-25260263259261208,141585.20
1985-01-24246256244256112,535573.99
1985-01-2324125023724842,823556.05
1985-01-22246246236241127,474540.36
1985-01-2125025124124174,692540.36
1985-01-1924525124424939,836558.30
1985-01-1824324324124284,651542.60
1985-01-1724524524224253,778542.60
1985-01-1625125324624657,762551.57
1985-01-1425425424625163,737562.78
1985-01-1124025124025178,675562.78
1985-01-1024124124024043,819538.12
1985-01-0924224523623627,885529.15
1985-01-0824224424024069,712538.12
1985-01-07232240228240104,568538.12
1985-01-0523624122623264,733520.18
1985-01-0424124224024239,836542.60

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