1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 1986年

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
1986-12-2744747744447752,7821,069.51
1986-12-2645245242844779,6711,002.24
1986-12-2544744744344751,7861,002.24
1986-12-2446846845745729,8771,024.66
1986-12-2346746845745793,6141,024.66
1986-12-2247448946746753,7781,047.09
1986-12-1949049046846996,6011,051.57
1986-12-1849249447849461,7451,107.62
1986-12-1749450048749246,8071,103.14
1986-12-1650550749050556,7661,132.29
1986-12-1552252250350396,6011,127.80
1986-12-12511521506519217,1041,163.68
1986-12-11514515504512179,2601,147.98
1986-12-10492510488510221,0871,143.50
1986-12-09484492478492102,5771,103.14
1986-12-0848648847748292,6181,080.72
1986-12-0647848247848243,8191,080.72
1986-12-0548148247647679,6711,067.26
1986-12-0448248246747687,6381,067.26
1986-12-0346548045948098,5931,076.23
1986-12-02480480465465117,5151,042.60
1986-12-0147248247147252,7821,058.30
1986-11-2946646645646266,7251,035.87
1986-11-28471471447456123,4901,022.42
1986-11-2746447445747462,7411,062.78
1986-11-2546047846047815,9341,071.75
1986-11-2247648047447820,9141,071.75
1986-11-2147647645747155,7701,056.05
1986-11-2048348547647644,8151,067.26
1986-11-1948048247347924,8971,073.99
1986-11-1848349248348564,7331,087.44
1986-11-1749950548348369,7121,082.96
1986-11-14475507470492247,9761,103.14
1986-11-1347747746547535,8521,065.02
1986-11-12469477447477120,5031,069.51
1986-11-1146946945746828,8811,049.33
1986-11-1046046846046887,6381,049.33
1986-11-0745946244246162,7411,033.63
1986-11-0644246244246228,8811,035.87
1986-11-0545646245245254,7741,013.45
1986-11-0446246345246277,6791,035.87
1986-11-01440477440462110,5441,035.87
1986-10-31425438417436232,042977.58
1986-10-30427430407422165,318946.19
1986-10-2940342540342554,774952.92
1986-10-2842342340442239,836946.19
1986-10-2742743242242712,947957.40
1986-10-2543243242242211,951946.19
1986-10-2445745744244718,9221,002.24
1986-10-2340244740044787,6381,002.24
1986-10-2240240239740254,774901.35
1986-10-2141342241242238,840946.19
1986-10-2044244242242215,934946.19
1986-10-1744744743344229,877991.03
1986-10-1644045243344729,8771,002.24
1986-10-154684684684683,9841,049.33
1986-10-1445747545747016,9301,053.81
1986-10-1345245645245236,8481,013.45
1986-10-0943745243245288,6341,013.45
1986-10-0844244743743735,852979.82
1986-10-074524524424478,9631,002.24
1986-10-0645247245245236,8481,013.45
1986-10-03412423412422117,515946.19
1986-10-02462462432432106,560968.61
1986-10-0148648646246763,7371,047.09
1986-09-3049250149250112,9471,123.32
1986-09-2949253248053269,7121,192.83
1986-09-2747449247249255,7701,103.14
1986-09-26492507475479275,8611,073.99
1986-09-2548249248249285,6461,103.14
1986-09-2452352352352317,9261,172.65
1986-09-2252153552153551,7861,199.55
1986-09-1955255253255142,8231,235.43
1986-09-18493557493552100,5851,237.67
1986-09-17481492466492156,3551,103.14
1986-09-1648748746748276,6831,080.72
1986-09-1250450448748849,7941,094.17
1986-09-1153153151252138,8401,168.16
1986-09-1050453150453160,7491,190.58
1986-09-0858258255255233,8601,237.67
1986-09-0658659258258258,7571,304.93
1986-09-0553260053259780,6671,338.57
1986-09-04522537517537108,5521,204.04
1986-09-0354254251251775,6881,159.19
1986-09-0255455454655186,6421,235.43
1986-09-01557563546552149,3831,237.67
1986-08-3057257254754760,7491,226.46
1986-08-2957257756756740,8311,271.30
1986-08-2859360057257263,7371,282.51
1986-08-2761661659259763,7371,338.57
1986-08-2662062260761835,8521,385.65
1986-08-2561462360761849,7941,385.65
1986-08-2360261360261323,9011,374.44
1986-08-2260761459259255,7701,327.35
1986-08-21613653609653115,5231,464.13
1986-08-2065865861361360,7491,374.44
1986-08-1967367364865890,6261,475.34
1986-08-1865366465166386,6421,486.55
1986-08-1565365363863860,7491,430.49
1986-08-14657672633633122,4941,419.28
1986-08-13683683654673114,5271,508.97
1986-08-12633688633683272,8741,531.39
1986-08-1164265263864961,7451,455.16
1986-08-0863364362364291,6221,439.46
1986-08-0764264362362344,8151,396.86
1986-08-0664865063164174,6921,437.22
1986-08-05638652638638111,5401,430.49
1986-08-04618623613623120,5031,396.86
1986-08-0261861961561863,7371,385.65
1986-08-0161363361361551,7861,378.92
1986-07-3161361460960934,8561,365.47
1986-07-3063165360365369,7121,464.13
1986-07-2961362360362377,6791,396.86
1986-07-2863363861361372,7001,374.44
1986-07-2662662962462410,9551,399.10
1986-07-2563263861561650,7901,381.17
1986-07-2464365361363252,7821,417.04
1986-07-2367267263465337,8441,464.13
1986-07-2266968365867233,8601,506.73
1986-07-2169269368368857,7621,542.60
1986-07-1970170168368334,8561,531.39
1986-07-18673683663681200,1741,526.91
1986-07-1763363360160492,6181,354.26
1986-07-1664565563363380,6671,419.28
1986-07-1565466364765588,6341,468.61
1986-07-1466767366366846,8071,497.76
1986-07-1167767866367882,6591,520.18
1986-07-1066467265466391,6221,486.55
1986-07-09653673653654156,3551,466.37
1986-07-08665673643653167,3091,464.13
1986-07-0770470467567596,6011,513.45
1986-07-05701701678692147,3921,551.57
1986-07-04707707683701110,5441,571.75
1986-07-03727733703723105,5641,621.08
1986-07-02718733695733220,0911,643.50
1986-07-01737743718728180,2561,632.29
1986-06-3075375374874811,9511,677.13
1986-06-28739748727748100,5851,677.13
1986-06-27744751719719237,0221,612.11
1986-06-26773773723724487,9861,623.32
1986-06-25693768693768434,2081,721.97
1986-06-2473373868368592,6181,535.87
1986-06-2376376774374393,6141,665.92
1986-06-21757768753767181,2521,719.73
1986-06-20763768738753183,2441,688.34
1986-06-19782786753763290,8001,710.76
1986-06-18753773748773490,9731,733.18
1986-06-17746764723743545,7471,665.92
1986-06-16738748713718207,1451,609.87
1986-06-13684753683748441,1791,677.13
1986-06-12703703678680553,7141,524.66
1986-06-11693693663663278,8491,486.55
1986-06-10694703683692327,6471,551.57
1986-06-09723737680680360,5121,524.66
1986-06-07754754709721250,9641,616.59
1986-06-067547877427531,071,5761,688.34
1986-06-05723733679679859,4521,522.42
1986-06-047638197337432,447,8951,665.92
1986-06-036877776837735,432,5731,733.18
1986-06-026176836126773,841,1431,517.94
1986-05-315816165716061,605,3731,358.74
1986-05-30566576557571877,3781,280.27
1986-05-29537562534557925,1811,248.88
1986-05-28527535517533269,8861,195.07
1986-05-27517527512527156,3551,181.61
1986-05-26532534521521154,3631,168.16
1986-05-24532536528533132,4531,195.07
1986-05-23537537527528235,0301,183.86
1986-05-22527533521532257,9351,192.83
1986-05-21512522507521114,5271,168.16
1986-05-2052152150650658,7571,134.53
1986-05-1951952251352079,6711,165.92
1986-05-1751551750450959,7531,141.26
1986-05-1653253750750783,6551,136.77
1986-05-15538541522523441,1791,172.65
1986-05-14530541522536648,3241,201.79
1986-05-13497537482537477,0311,204.04
1986-05-12477492477492119,5071,103.14
1986-05-0948348347347370,7081,060.54
1986-05-0847748747747751,7861,069.51
1986-05-0750150147647670,7081,067.26
1986-05-06499501487499116,5191,118.83
1986-05-0246747946747950,7901,073.99
1986-05-0147947946746752,7821,047.09
1986-04-3048948947248434,8561,085.20
1986-04-2849449748948927,8851,096.41
1986-04-2649550549049457,7621,107.62
1986-04-25483511483493112,5351,105.38
1986-04-24472482472482114,5271,080.72
1986-04-2347347546546549,7941,042.60
1986-04-2247747847247235,8521,058.30
1986-04-2148348347447467,7201,062.78
1986-04-1948049147949112,9471,100.90
1986-04-1847948747747777,6791,069.51
1986-04-1749749747247996,6011,073.99
1986-04-16498500493498120,5031,116.59
1986-04-1548250047848889,6301,094.17
1986-04-1446847546847162,7411,056.05
1986-04-1146547245245373,6961,015.70
1986-04-1047347346146487,6381,040.36
1986-04-0947748147247373,6961,060.54
1986-04-0847247246247294,6091,058.30
1986-04-07477477463472146,3961,058.30
1986-04-0549249748248242,8231,080.72
1986-04-0448250548248941,8271,096.41
1986-04-0350250248348430,8731,085.20
1986-04-0250251749750256,7661,125.56
1986-04-0151251949750263,7371,125.56
1986-03-3151253151253173,6961,190.58
1986-03-2951152750752747,8031,181.61
1986-03-28527531502531140,4201,190.58
1986-03-27532540502517256,9391,159.19
1986-03-26492533492522431,2201,170.40
1986-03-25493507487492181,2521,103.14
1986-03-24486490477483325,6561,082.96
1986-03-22522523491491143,4081,100.90
1986-03-20540541525525274,8651,177.13
1986-03-19542547522525186,2311,177.13
1986-03-18547552528537276,8571,204.04
1986-03-17554557547556152,3711,246.64
1986-03-15562564551564206,1491,264.57
1986-03-14562572552552669,2371,237.67
1986-03-135825865525521,062,6131,237.67
1986-03-125906055805804,183,7291,300.45
1986-03-115295755285702,645,0811,278.03
1986-03-10527527512522144,4041,170.40
1986-03-07521531507522257,9351,170.40
1986-03-06531531517527232,0421,181.61
1986-03-05532541517531454,1251,190.58
1986-03-045175515165421,003,8561,215.25
1986-03-03523535518527606,4961,181.61
1986-03-01527527512522252,9561,170.40
1986-02-284955314955241,500,8041,174.89
1986-02-27473492472490163,3261,098.65
1986-02-26483494468468170,2971,049.33
1986-02-25487499478498299,7631,116.59
1986-02-2449449548449540,8311,109.87
1986-02-22473499473499101,5811,118.83
1986-02-21483492478478107,5561,071.75
1986-02-20489497484493114,5271,105.38
1986-02-19497506488489168,3051,096.41
1986-02-18512517482507377,4421,136.77
1986-02-17506512497497421,2611,114.35
1986-02-15522522487516501,9281,156.95
1986-02-144775204775191,505,7841,163.68
1986-02-13485497478482239,0131,080.72
1986-02-12502502472482243,9931,080.72
1986-02-10516516497497526,8251,114.35
1986-02-074845154735112,209,8771,145.74
1986-02-06447490447483798,7031,082.96
1986-02-05452459436451138,4291,011.21
1986-02-04467467452457140,4201,024.66
1986-02-03471474457470225,0711,053.81
1986-02-01443475443471291,7951,056.05
1986-01-31457463448448627,4101,004.48
1986-01-30472483463467976,9671,047.09
1986-01-294984994674691,153,2391,051.57
1986-01-285005014864931,120,3751,105.38
1986-01-274825104804901,131,3301,098.65
1986-01-25482486472481573,6321,078.48
1986-01-24473477458477389,3931,069.51
1986-01-23465487462464957,0491,040.36
1986-01-22459467452460357,5241,031.39
1986-01-21417450407439216,108984.31
1986-01-20425432418422100,585946.19
1986-01-1843243242242573,696952.92
1986-01-1742743742243243,819968.61
1986-01-1643843842243255,770968.61
1986-01-1443644743043364,733970.85
1986-01-1344044043043543,819975.34
1986-01-10431437427435100,585975.34
1986-01-09442447424436104,568977.58
1986-01-08451452437437170,297979.82
1986-01-0745745744444429,877995.52
1986-01-06459467449461130,4611,033.63
1986-01-0444545944545853,7781,026.91

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