8007 高島(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	447	477	444	477	52,782	534.75
1986-12-26	452	452	428	447	79,671	501.12
1986-12-25	447	447	443	447	51,786	501.12
1986-12-24	468	468	457	457	29,877	512.33
1986-12-23	467	468	457	457	93,614	512.33
1986-12-22	474	489	467	467	53,778	523.54
1986-12-19	490	490	468	469	96,601	525.79
1986-12-18	492	494	478	494	61,745	553.81
1986-12-17	494	500	487	492	46,807	551.57
1986-12-16	505	507	490	505	56,766	566.14
1986-12-15	522	522	503	503	96,601	563.90
1986-12-12	511	521	506	519	217,104	581.84
1986-12-11	514	515	504	512	179,260	573.99
1986-12-10	492	510	488	510	221,087	571.75
1986-12-09	484	492	478	492	102,577	551.57
1986-12-08	486	488	477	482	92,618	540.36
1986-12-06	478	482	478	482	43,819	540.36
1986-12-05	481	482	476	476	79,671	533.63
1986-12-04	482	482	467	476	87,638	533.63
1986-12-03	465	480	459	480	98,593	538.12
1986-12-02	480	480	465	465	117,515	521.30
1986-12-01	472	482	471	472	52,782	529.15
1986-11-29	466	466	456	462	66,725	517.94
1986-11-28	471	471	447	456	123,490	511.21
1986-11-27	464	474	457	474	62,741	531.39
1986-11-25	460	478	460	478	15,934	535.87
1986-11-22	476	480	474	478	20,914	535.87
1986-11-21	476	476	457	471	55,770	528.03
1986-11-20	483	485	476	476	44,815	533.63
1986-11-19	480	482	473	479	24,897	537
1986-11-18	483	492	483	485	64,733	543.72
1986-11-17	499	505	483	483	69,712	541.48
1986-11-14	475	507	470	492	247,976	551.57
1986-11-13	477	477	465	475	35,852	532.51
1986-11-12	469	477	447	477	120,503	534.75
1986-11-11	469	469	457	468	28,881	524.66
1986-11-10	460	468	460	468	87,638	524.66
1986-11-07	459	462	442	461	62,741	516.82
1986-11-06	442	462	442	462	28,881	517.94
1986-11-05	456	462	452	452	54,774	506.73
1986-11-04	462	463	452	462	77,679	517.94
1986-11-01	440	477	440	462	110,544	517.94
1986-10-31	425	438	417	436	232,042	488.79
1986-10-30	427	430	407	422	165,318	473.09
1986-10-29	403	425	403	425	54,774	476.46
1986-10-28	423	423	404	422	39,836	473.09
1986-10-27	427	432	422	427	12,947	478.70
1986-10-25	432	432	422	422	11,951	473.09
1986-10-24	457	457	442	447	18,922	501.12
1986-10-23	402	447	400	447	87,638	501.12
1986-10-22	402	402	397	402	54,774	450.67
1986-10-21	413	422	412	422	38,840	473.09
1986-10-20	442	442	422	422	15,934	473.09
1986-10-17	447	447	433	442	29,877	495.52
1986-10-16	440	452	433	447	29,877	501.12
1986-10-15	468	468	468	468	3,984	524.66
1986-10-14	457	475	457	470	16,930	526.91
1986-10-13	452	456	452	452	36,848	506.73
1986-10-09	437	452	432	452	88,634	506.73
1986-10-08	442	447	437	437	35,852	489.91
1986-10-07	452	452	442	447	8,963	501.12
1986-10-06	452	472	452	452	36,848	506.73
1986-10-03	412	423	412	422	117,515	473.09
1986-10-02	462	462	432	432	106,560	484.31
1986-10-01	486	486	462	467	63,737	523.54
1986-09-30	492	501	492	501	12,947	561.66
1986-09-29	492	532	480	532	69,712	596.41
1986-09-27	474	492	472	492	55,770	551.57
1986-09-26	492	507	475	479	275,861	537
1986-09-25	482	492	482	492	85,646	551.57
1986-09-24	523	523	523	523	17,926	586.32
1986-09-22	521	535	521	535	51,786	599.78
1986-09-19	552	552	532	551	42,823	617.71
1986-09-18	493	557	493	552	100,585	618.83
1986-09-17	481	492	466	492	156,355	551.57
1986-09-16	487	487	467	482	76,683	540.36
1986-09-12	504	504	487	488	49,794	547.09
1986-09-11	531	531	512	521	38,840	584.08
1986-09-10	504	531	504	531	60,749	595.29
1986-09-08	582	582	552	552	33,860	618.83
1986-09-06	586	592	582	582	58,757	652.47
1986-09-05	532	600	532	597	80,667	669.28
1986-09-04	522	537	517	537	108,552	602.02
1986-09-03	542	542	512	517	75,688	579.60
1986-09-02	554	554	546	551	86,642	617.71
1986-09-01	557	563	546	552	149,383	618.83
1986-08-30	572	572	547	547	60,749	613.23
1986-08-29	572	577	567	567	40,831	635.65
1986-08-28	593	600	572	572	63,737	641.26
1986-08-27	616	616	592	597	63,737	669.28
1986-08-26	620	622	607	618	35,852	692.83
1986-08-25	614	623	607	618	49,794	692.83
1986-08-23	602	613	602	613	23,901	687.22
1986-08-22	607	614	592	592	55,770	663.68
1986-08-21	613	653	609	653	115,523	732.06
1986-08-20	658	658	613	613	60,749	687.22
1986-08-19	673	673	648	658	90,626	737.67
1986-08-18	653	664	651	663	86,642	743.27
1986-08-15	653	653	638	638	60,749	715.25
1986-08-14	657	672	633	633	122,494	709.64
1986-08-13	683	683	654	673	114,527	754.48
1986-08-12	633	688	633	683	272,874	765.70
1986-08-11	642	652	638	649	61,745	727.58
1986-08-08	633	643	623	642	91,622	719.73
1986-08-07	642	643	623	623	44,815	698.43
1986-08-06	648	650	631	641	74,692	718.61
1986-08-05	638	652	638	638	111,540	715.25
1986-08-04	618	623	613	623	120,503	698.43
1986-08-02	618	619	615	618	63,737	692.83
1986-08-01	613	633	613	615	51,786	689.46
1986-07-31	613	614	609	609	34,856	682.74
1986-07-30	631	653	603	653	69,712	732.06
1986-07-29	613	623	603	623	77,679	698.43
1986-07-28	633	638	613	613	72,700	687.22
1986-07-26	626	629	624	624	10,955	699.55
1986-07-25	632	638	615	616	50,790	690.58
1986-07-24	643	653	613	632	52,782	708.52
1986-07-23	672	672	634	653	37,844	732.06
1986-07-22	669	683	658	672	33,860	753.36
1986-07-21	692	693	683	688	57,762	771.30
1986-07-19	701	701	683	683	34,856	765.70
1986-07-18	673	683	663	681	200,174	763.45
1986-07-17	633	633	601	604	92,618	677.13
1986-07-16	645	655	633	633	80,667	709.64
1986-07-15	654	663	647	655	88,634	734.31
1986-07-14	667	673	663	668	46,807	748.88
1986-07-11	677	678	663	678	82,659	760.09
1986-07-10	664	672	654	663	91,622	743.27
1986-07-09	653	673	653	654	156,355	733.18
1986-07-08	665	673	643	653	167,309	732.06
1986-07-07	704	704	675	675	96,601	756.73
1986-07-05	701	701	678	692	147,392	775.79
1986-07-04	707	707	683	701	110,544	785.87
1986-07-03	727	733	703	723	105,564	810.54
1986-07-02	718	733	695	733	220,091	821.75
1986-07-01	737	743	718	728	180,256	816.14
1986-06-30	753	753	748	748	11,951	838.57
1986-06-28	739	748	727	748	100,585	838.57
1986-06-27	744	751	719	719	237,022	806.05
1986-06-26	773	773	723	724	487,986	811.66
1986-06-25	693	768	693	768	434,208	860.99
1986-06-24	733	738	683	685	92,618	767.94
1986-06-23	763	767	743	743	93,614	832.96
1986-06-21	757	768	753	767	181,252	859.87
1986-06-20	763	768	738	753	183,244	844.17
1986-06-19	782	786	753	763	290,800	855.38
1986-06-18	753	773	748	773	490,973	866.59
1986-06-17	746	764	723	743	545,747	832.96
1986-06-16	738	748	713	718	207,145	804.93
1986-06-13	684	753	683	748	441,179	838.57
1986-06-12	703	703	678	680	553,714	762.33
1986-06-11	693	693	663	663	278,849	743.27
1986-06-10	694	703	683	692	327,647	775.79
1986-06-09	723	737	680	680	360,512	762.33
1986-06-07	754	754	709	721	250,964	808.30
1986-06-06	754	787	742	753	1,071,576	844.17
1986-06-05	723	733	679	679	859,452	761.21
1986-06-04	763	819	733	743	2,447,895	832.96
1986-06-03	687	777	683	773	5,432,573	866.59
1986-06-02	617	683	612	677	3,841,143	758.97
1986-05-31	581	616	571	606	1,605,373	679.37
1986-05-30	566	576	557	571	877,378	640.14
1986-05-29	537	562	534	557	925,181	624.44
1986-05-28	527	535	517	533	269,886	597.53
1986-05-27	517	527	512	527	156,355	590.81
1986-05-26	532	534	521	521	154,363	584.08
1986-05-24	532	536	528	533	132,453	597.53
1986-05-23	537	537	527	528	235,030	591.93
1986-05-22	527	533	521	532	257,935	596.41
1986-05-21	512	522	507	521	114,527	584.08
1986-05-20	521	521	506	506	58,757	567.27
1986-05-19	519	522	513	520	79,671	582.96
1986-05-17	515	517	504	509	59,753	570.63
1986-05-16	532	537	507	507	83,655	568.39
1986-05-15	538	541	522	523	441,179	586.32
1986-05-14	530	541	522	536	648,324	600.90
1986-05-13	497	537	482	537	477,031	602.02
1986-05-12	477	492	477	492	119,507	551.57
1986-05-09	483	483	473	473	70,708	530.27
1986-05-08	477	487	477	477	51,786	534.75
1986-05-07	501	501	476	476	70,708	533.63
1986-05-06	499	501	487	499	116,519	559.42
1986-05-02	467	479	467	479	50,790	537
1986-05-01	479	479	467	467	52,782	523.54
1986-04-30	489	489	472	484	34,856	542.60
1986-04-28	494	497	489	489	27,885	548.21
1986-04-26	495	505	490	494	57,762	553.81
1986-04-25	483	511	483	493	112,535	552.69
1986-04-24	472	482	472	482	114,527	540.36
1986-04-23	473	475	465	465	49,794	521.30
1986-04-22	477	478	472	472	35,852	529.15
1986-04-21	483	483	474	474	67,720	531.39
1986-04-19	480	491	479	491	12,947	550.45
1986-04-18	479	487	477	477	77,679	534.75
1986-04-17	497	497	472	479	96,601	537
1986-04-16	498	500	493	498	120,503	558.30
1986-04-15	482	500	478	488	89,630	547.09
1986-04-14	468	475	468	471	62,741	528.03
1986-04-11	465	472	452	453	73,696	507.85
1986-04-10	473	473	461	464	87,638	520.18
1986-04-09	477	481	472	473	73,696	530.27
1986-04-08	472	472	462	472	94,609	529.15
1986-04-07	477	477	463	472	146,396	529.15
1986-04-05	492	497	482	482	42,823	540.36
1986-04-04	482	505	482	489	41,827	548.21
1986-04-03	502	502	483	484	30,873	542.60
1986-04-02	502	517	497	502	56,766	562.78
1986-04-01	512	519	497	502	63,737	562.78
1986-03-31	512	531	512	531	73,696	595.29
1986-03-29	511	527	507	527	47,803	590.81
1986-03-28	527	531	502	531	140,420	595.29
1986-03-27	532	540	502	517	256,939	579.60
1986-03-26	492	533	492	522	431,220	585.20
1986-03-25	493	507	487	492	181,252	551.57
1986-03-24	486	490	477	483	325,656	541.48
1986-03-22	522	523	491	491	143,408	550.45
1986-03-20	540	541	525	525	274,865	588.57
1986-03-19	542	547	522	525	186,231	588.57
1986-03-18	547	552	528	537	276,857	602.02
1986-03-17	554	557	547	556	152,371	623.32
1986-03-15	562	564	551	564	206,149	632.29
1986-03-14	562	572	552	552	669,237	618.83
1986-03-13	582	586	552	552	1,062,613	618.83
1986-03-12	590	605	580	580	4,183,729	650.22
1986-03-11	529	575	528	570	2,645,081	639.01
1986-03-10	527	527	512	522	144,404	585.20
1986-03-07	521	531	507	522	257,935	585.20
1986-03-06	531	531	517	527	232,042	590.81
1986-03-05	532	541	517	531	454,125	595.29
1986-03-04	517	551	516	542	1,003,856	607.62
1986-03-03	523	535	518	527	606,496	590.81
1986-03-01	527	527	512	522	252,956	585.20
1986-02-28	495	531	495	524	1,500,804	587.44
1986-02-27	473	492	472	490	163,326	549.33
1986-02-26	483	494	468	468	170,297	524.66
1986-02-25	487	499	478	498	299,763	558.30
1986-02-24	494	495	484	495	40,831	554.93
1986-02-22	473	499	473	499	101,581	559.42
1986-02-21	483	492	478	478	107,556	535.87
1986-02-20	489	497	484	493	114,527	552.69
1986-02-19	497	506	488	489	168,305	548.21
1986-02-18	512	517	482	507	377,442	568.39
1986-02-17	506	512	497	497	421,261	557.18
1986-02-15	522	522	487	516	501,928	578.48
1986-02-14	477	520	477	519	1,505,784	581.84
1986-02-13	485	497	478	482	239,013	540.36
1986-02-12	502	502	472	482	243,993	540.36
1986-02-10	516	516	497	497	526,825	557.18
1986-02-07	484	515	473	511	2,209,877	572.87
1986-02-06	447	490	447	483	798,703	541.48
1986-02-05	452	459	436	451	138,429	505.61
1986-02-04	467	467	452	457	140,420	512.33
1986-02-03	471	474	457	470	225,071	526.91
1986-02-01	443	475	443	471	291,795	528.03
1986-01-31	457	463	448	448	627,410	502.24
1986-01-30	472	483	463	467	976,967	523.54
1986-01-29	498	499	467	469	1,153,239	525.79
1986-01-28	500	501	486	493	1,120,375	552.69
1986-01-27	482	510	480	490	1,131,330	549.33
1986-01-25	482	486	472	481	573,632	539.24
1986-01-24	473	477	458	477	389,393	534.75
1986-01-23	465	487	462	464	957,049	520.18
1986-01-22	459	467	452	460	357,524	515.70
1986-01-21	417	450	407	439	216,108	492.15
1986-01-20	425	432	418	422	100,585	473.09
1986-01-18	432	432	422	425	73,696	476.46
1986-01-17	427	437	422	432	43,819	484.31
1986-01-16	438	438	422	432	55,770	484.31
1986-01-14	436	447	430	433	64,733	485.43
1986-01-13	440	440	430	435	43,819	487.67
1986-01-10	431	437	427	435	100,585	487.67
1986-01-09	442	447	424	436	104,568	488.79
1986-01-08	451	452	437	437	170,297	489.91
1986-01-07	457	457	444	444	29,877	497.76
1986-01-06	459	467	449	461	130,461	516.82
1986-01-04	445	459	445	458	53,778	513.45

分割・併合履歴： [2025-09-29]1株→2株 [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日