1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 1988年

8007 高島(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0841,1051,0641,06471,7042,385.65
1988-12-271,1051,1051,0641,06447,8032,385.65
1988-12-261,0841,1351,0641,10573,6962,477.58
1988-12-241,1051,1051,0541,06436,8482,385.65
1988-12-231,1351,1351,1051,10560,7492,477.58
1988-12-221,1451,1451,1151,12527,8852,522.42
1988-12-211,1651,1751,1051,10531,8682,477.58
1988-12-201,1851,1951,1551,16524,8972,612.11
1988-12-191,1951,1951,1851,1852,9882,656.95
1988-12-161,2051,2051,1851,18584,6512,656.95
1988-12-151,1451,2051,1451,195158,3462,679.37
1988-12-141,1351,1551,1151,155140,4202,589.69
1988-12-131,1451,1651,1051,105105,5642,477.58
1988-12-121,1551,1751,1451,145102,5772,567.26
1988-12-091,1451,1551,1351,135144,4042,544.84
1988-12-081,1451,1551,1351,14559,7532,567.26
1988-12-071,1751,1851,1351,13567,7202,544.84
1988-12-061,1951,2051,1651,17576,6832,634.53
1988-12-051,2051,2151,1651,20547,8032,701.79
1988-12-031,2251,2251,1851,19544,8152,679.37
1988-12-021,1951,2051,1851,20545,8112,701.79
1988-12-011,1851,2151,1851,18555,7702,656.95
1988-11-301,2051,2251,2051,22531,8682,746.64
1988-11-291,1851,2451,1651,24564,7332,791.48
1988-11-281,2051,2051,1651,175116,5192,634.53
1988-11-261,2151,2151,1951,19541,8272,679.37
1988-11-251,2051,2151,2051,21599,5892,724.22
1988-11-241,2451,2551,2051,20563,7372,701.79
1988-11-221,2751,2751,2051,215120,5032,724.22
1988-11-211,2051,2851,1951,285149,3832,881.17
1988-11-181,2551,2551,1951,195214,1162,679.37
1988-11-171,2551,2851,2451,28556,7662,881.17
1988-11-161,2651,3051,2251,24598,5932,791.48
1988-11-151,3151,3461,2651,30564,7332,926.01
1988-11-141,3251,3351,2751,30577,6792,926.01
1988-11-111,2851,3461,2751,34672,7003,017.94
1988-11-101,3051,3051,2551,30532,8642,926.01
1988-11-091,3251,3251,2751,30526,8892,926.01
1988-11-081,2651,3461,2551,34630,8733,017.94
1988-11-071,2851,2851,2551,25525,8932,813.90
1988-11-051,3051,3051,3051,30526,8892,926.01
1988-11-041,3561,3861,3351,38656,7663,107.62
1988-11-021,3961,4061,3561,40656,7663,152.47
1988-11-011,3661,4161,3661,406148,3873,152.47
1988-10-311,3961,4161,3661,366120,5033,062.78
1988-10-291,3561,3961,3561,39680,6673,130.04
1988-10-281,2451,3561,2351,356278,8493,040.36
1988-10-271,2551,2651,1651,255204,1572,813.90
1988-10-261,3051,3051,2551,29559,7532,903.59
1988-10-251,3151,3251,2851,32517,9262,970.85
1988-10-241,3251,3461,2751,34645,8113,017.94
1988-10-221,3251,3461,2851,34694,6093,017.94
1988-10-211,3461,3461,3051,346119,5073,017.94
1988-10-201,3461,3561,3251,32570,7082,970.85
1988-10-191,3561,3761,3151,356119,5073,040.36
1988-10-181,3661,3761,3051,376129,4663,085.20
1988-10-171,4061,4061,3561,35638,8403,040.36
1988-10-141,3961,4361,3661,43693,6143,219.73
1988-10-131,4261,4561,3961,39667,7203,130.04
1988-10-121,4461,4761,4361,45657,7623,264.57
1988-10-111,4761,4861,4561,46639,8363,287
1988-10-071,4961,5061,4661,506116,5193,376.68
1988-10-061,4361,5061,4161,506273,8693,376.68
1988-10-051,3661,4161,3661,41654,7743,174.89
1988-10-041,4061,4361,3561,35653,7783,040.36
1988-10-031,3251,4561,3051,446187,2273,242.15
1988-10-011,3761,3861,3251,32574,6922,970.85
1988-09-301,4161,4261,3561,35637,8443,040.36
1988-09-291,4061,4461,3351,446101,5813,242.15
1988-09-281,3961,4461,3761,446117,5153,242.15
1988-09-271,4661,4661,3561,466116,5193,287
1988-09-261,3051,4061,3051,406171,2933,152.47
1988-09-241,3151,3561,2951,35657,7623,040.36
1988-09-221,4061,4061,3051,37689,6303,085.20
1988-09-211,3761,4061,3561,40673,6963,152.47
1988-09-201,4461,4561,3661,36671,7043,062.78
1988-09-191,5361,5361,4361,43668,7163,219.73
1988-09-161,4861,5461,4861,54664,7333,466.37
1988-09-141,5061,5061,4361,466157,3503,287
1988-09-131,5561,5561,5061,50637,8443,376.68
1988-09-121,5461,5761,5461,55631,8683,488.79
1988-09-091,5361,5871,4761,57675,6883,533.63
1988-09-081,5061,5361,4661,53640,8313,443.95
1988-09-071,5161,5261,4861,48639,8363,331.84
1988-09-061,5161,5761,5161,51644,8153,399.10
1988-09-051,6371,6371,5161,58721,9103,558.30
1988-09-031,5261,6071,5061,60733,8603,603.14
1988-09-021,5461,5871,5161,58745,8113,558.30
1988-09-011,6071,6071,5461,54632,8643,466.37
1988-08-311,5971,5971,5871,58732,8643,558.30
1988-08-301,6671,6671,5461,57684,6513,533.63
1988-08-291,6071,6671,5461,667126,4783,737.67
1988-08-271,5761,6071,5661,58770,7083,558.30
1988-08-261,6371,6671,5661,59762,7413,580.72
1988-08-251,6371,7071,5971,627136,4373,647.98
1988-08-241,6971,6971,6071,607138,4293,603.14
1988-08-231,7371,7571,6871,687102,5773,782.51
1988-08-221,7771,8071,7371,757188,2233,939.46
1988-08-191,7071,7871,7071,757532,8013,939.46
1988-08-181,7071,7271,6571,727256,9393,872.20
1988-08-171,5761,6971,5661,697221,0873,804.93
1988-08-161,5761,5971,5561,56676,6833,511.21
1988-08-151,6071,6071,5761,60786,6423,603.14
1988-08-121,6071,6071,5161,516153,3673,399.10
1988-08-111,5871,6471,5871,58784,6513,558.30
1988-08-101,6471,6471,5761,64769,7123,692.83
1988-08-091,6471,6571,5871,657121,4983,715.25
1988-08-081,6571,6771,5871,657144,4043,715.25
1988-08-061,6371,6971,6271,677122,4943,760.09
1988-08-051,6971,7171,6471,697386,4053,804.93
1988-08-041,5161,6571,5161,657368,4793,715.25
1988-08-031,3561,5261,3561,456159,3423,264.57
1988-08-021,4561,4861,3561,35647,8033,040.36
1988-08-011,5061,5061,4561,45641,8273,264.57
1988-07-301,4761,5161,4261,49685,6463,354.26
1988-07-291,4561,4961,4361,46692,6183,287
1988-07-281,4661,4861,4161,43686,6423,219.73
1988-07-271,4861,5361,4661,466147,3923,287
1988-07-261,5561,5561,5061,55646,8073,488.79
1988-07-251,5561,5871,5261,58785,6463,558.30
1988-07-231,5561,6071,4261,607123,4903,603.14
1988-07-221,5761,6071,5661,58750,7903,558.30
1988-07-211,6671,6671,5661,637123,4903,670.40
1988-07-201,5761,6471,5561,647130,4613,692.83
1988-07-191,6371,6371,5561,55685,6463,488.79
1988-07-181,6871,6871,6071,60776,6833,603.14
1988-07-151,6471,6971,6371,67759,7533,760.09
1988-07-141,7071,7171,6771,69748,7993,804.93
1988-07-131,6871,6871,6371,64767,7203,692.83
1988-07-121,7271,7371,6771,677110,5443,760.09
1988-07-111,7071,7471,6771,69755,7703,804.93
1988-07-081,6771,6971,6771,69777,6793,804.93
1988-07-071,6871,7371,6571,657119,5073,715.25
1988-07-061,7671,7671,6571,677210,1333,760.09
1988-07-051,7571,7571,6871,73786,6423,894.62
1988-07-041,6871,7671,6471,767147,3923,961.88
1988-07-021,6971,7471,6871,68749,7943,782.51
1988-07-011,7371,7471,6771,707121,4983,827.35
1988-06-301,7071,8171,6771,817186,2314,073.99
1988-06-291,7671,8071,7371,777151,3753,984.30
1988-06-281,6971,8281,6971,828326,6524,098.65
1988-06-271,6971,6971,6371,67748,7993,760.09
1988-06-251,7271,7271,6771,68745,8113,782.51
1988-06-241,7071,7271,6971,69771,7043,804.93
1988-06-231,7071,7671,7071,70775,6883,827.35
1988-06-221,7571,7671,7071,717142,4123,849.78
1988-06-211,7571,7771,7271,737135,4413,894.62
1988-06-201,8581,8581,7571,777267,8943,984.30
1988-06-171,8071,8481,7971,828301,7544,098.65
1988-06-161,8681,8681,8071,807167,3094,051.57
1988-06-151,9281,9281,8481,858573,6324,165.92
1988-06-141,7471,8981,7371,868978,9594,188.34
1988-06-131,7771,7871,7171,737236,0263,894.62
1988-06-101,7071,7971,6971,717726,0033,849.78
1988-06-091,7171,7171,6471,717242,9973,849.78
1988-06-081,5971,7071,5871,697165,3183,804.93
1988-06-071,6871,6871,6171,657182,2483,715.25
1988-06-061,7171,7271,6571,657151,3753,715.25
1988-06-041,7071,7171,6871,687111,5403,782.51
1988-06-031,7571,7771,7171,717204,1573,849.78
1988-06-021,7571,7971,7471,747176,2723,917.04
1988-06-011,7871,8481,7671,807513,8794,051.57
1988-05-311,8481,8581,7671,767504,9163,961.88
1988-05-301,7871,8581,7571,8482,440,9234,143.50
1988-05-281,6771,7271,6371,727461,0973,872.20
1988-05-271,6871,6871,6471,657416,2823,715.25
1988-05-261,6471,6871,6071,657414,2903,715.25
1988-05-251,6471,6471,5971,647283,8283,692.83
1988-05-241,6171,6871,5661,657288,8083,715.25
1988-05-231,6071,6471,5871,587131,4573,558.30
1988-05-201,6571,6571,5971,607113,5313,603.14
1988-05-191,6771,6771,6271,637376,4463,670.40
1988-05-181,5971,7171,5871,657509,8953,715.25
1988-05-171,5361,5761,5261,536439,1873,443.95
1988-05-161,6071,6371,5561,587559,6903,558.30
1988-05-131,7171,7371,6171,6271,041,7003,647.98
1988-05-121,6871,7571,6871,747764,8433,917.04
1988-05-111,6771,7571,6571,717896,3003,849.78
1988-05-101,6671,6771,6271,677161,3343,760.09
1988-05-091,6871,6871,6271,687105,5643,782.51
1988-05-071,6071,6871,6071,687139,4243,782.51
1988-05-061,6471,6671,6171,617217,1043,625.56
1988-05-021,6871,6871,6471,657236,0263,715.25
1988-04-301,6971,7071,6571,68799,5893,782.51
1988-04-281,7371,7471,6671,707445,1623,827.35
1988-04-271,6971,7571,6771,7471,573,5043,917.04
1988-04-261,6071,7071,5661,667898,2923,737.67
1988-04-251,6071,6571,5661,607443,1713,603.14
1988-04-231,6571,6871,6371,637520,8503,670.40
1988-04-221,6271,6871,5971,6871,201,0423,782.51
1988-04-211,4861,6771,4861,6773,007,5843,760.09
1988-04-201,5061,5061,4561,486780,7773,331.84
1988-04-191,5261,5461,4661,5063,187,8403,376.68
1988-04-181,4761,5261,4061,5161,736,8303,399.10
1988-04-151,3561,4761,3351,4561,464,9523,264.57
1988-04-141,4561,4961,3561,3762,028,6263,085.20
1988-04-131,3151,4461,3151,4062,423,9933,152.47
1988-04-121,2351,3461,2351,2951,473,9152,903.59
1988-04-111,2651,2651,2151,235384,4132,769.06
1988-04-081,1951,2651,1951,2451,402,2112,791.48
1988-04-071,1551,1951,1351,185940,1192,656.95
1988-04-061,1551,1551,0941,135409,3102,544.84
1988-04-051,1751,1751,1151,135631,3942,544.84
1988-04-041,0641,1551,0641,155541,7642,589.69
1988-04-021,1151,1251,0641,064229,0542,385.65
1988-04-011,0941,1351,0341,1251,141,2892,522.42
1988-03-311,0541,1351,0241,0941,108,4242,452.91
1988-03-301,0441,0541,0041,054705,0892,363.23
1988-03-299731,0649721,0541,581,4712,363.23
1988-03-28938975938972396,3642,179.37
1988-03-26944944910928444,1662,080.72
1988-03-25932944919939485,9942,105.38
1988-03-24954959924952315,6972,134.53
1988-03-23964973944954139,4242,139.01
1988-03-22990990944983256,9392,204.04
1988-03-18974992959980634,3812,197.31
1988-03-17935954935948370,4712,125.56
1988-03-16904934884934475,0392,094.17
1988-03-15937942904904285,8202,026.91
1988-03-14944952925943224,0752,114.35
1988-03-11904949889939479,0232,105.38
1988-03-109339348638941,054,6462,004.48
1988-03-09964984914949531,8052,127.80
1988-03-081,0241,024954956783,7642,143.50
1988-03-079591,0249491,0241,923,0612,295.96
1988-03-05984984939969784,7602,172.65
1988-03-049831,0149399841,985,8022,206.28
1988-03-039189809149741,993,7692,183.86
1988-03-029249448849082,182,9882,035.87
1988-03-018139048129042,294,5282,026.91
1988-02-29818822793803769,8221,800.45
1988-02-27803812783807751,8961,809.42
1988-02-267838237738032,978,7031,800.45
1988-02-257197957177672,033,6051,719.73
1988-02-24718723709721352,5451,616.59
1988-02-23722723712721440,1831,616.59
1988-02-227017336917151,347,4381,603.14
1988-02-19673700673691491,9691,549.33
1988-02-1867367867067093,6141,502.24
1988-02-17682683669681200,1741,526.91
1988-02-16658703652683881,3621,531.39
1988-02-15648653640650210,1331,457.40
1988-02-12653653631648231,0461,452.91
1988-02-10617663602651643,3441,459.64
1988-02-09620622602622123,4901,394.62
1988-02-08619622601622155,3591,394.62
1988-02-06618623602623102,5771,396.86
1988-02-05622623602623156,3551,396.86
1988-02-04625625602622235,0301,394.62
1988-02-03628633603627184,2391,405.83
1988-02-02627639618631143,4081,414.80
1988-02-01650650632637592,5541,428.25
1988-01-30621633613630383,4171,412.56
1988-01-29623633607627576,6201,405.83
1988-01-28592607583602294,7831,349.78
1988-01-27577590572590198,1821,322.87
1988-01-2657158957158761,7451,316.14
1988-01-25592592572591129,4661,325.11
1988-01-23572602562594200,1741,331.84
1988-01-22547572534572231,0461,282.51
1988-01-2154255153455151,7861,235.43
1988-01-2055255254754712,9471,226.46
1988-01-1955055253955232,8641,237.67
1988-01-1856156154755223,9011,237.67
1988-01-14552557538554155,3591,242.15
1988-01-13562562538552201,1701,237.67
1988-01-12547562542562163,3261,260.09
1988-01-11517546517540167,3091,210.76
1988-01-0851152250252281,6631,170.40
1988-01-0751051049749722,9051,114.35
1988-01-065215215205207,9671,165.92
1988-01-054985114975117,9671,145.74
1988-01-044934934834939,9591,105.38

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