1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 1990年

8007 高島(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-286596606546607,9671,479.82
1990-12-2766366364365958,7571,477.58
1990-12-2668368365365317,9261,464.13
1990-12-2569369367367310,9551,508.97
1990-12-2171371369369328,8811,553.81
1990-12-2072172170471341,8271,598.65
1990-12-1972473372372414,9381,623.32
1990-12-1872472471472311,9511,621.08
1990-12-1773874373874352,7821,665.92
1990-12-1473373673373617,9261,650.22
1990-12-1373974373974310,9551,665.92
1990-12-1273373973373456,7661,645.74
1990-12-117137237137233,9841,621.08
1990-12-1070370369870315,9341,576.23
1990-12-0766367366367369,7121,508.97
1990-12-06663673653653335,6151,464.13
1990-12-056986986736739,9591,508.97
1990-12-0470370368868827,8851,542.60
1990-12-0371372369370322,9051,576.23
1990-11-2880180177377317,9261,733.18
1990-11-2780381080380311,9511,800.45
1990-11-268038138038132,9881,822.87
1990-11-2281181778778719,9181,764.57
1990-11-208338338318311,9921,863.23
1990-11-1984084084084011,9511,883.41
1990-11-168598598408408,9631,883.41
1990-11-1586186486186138,8401,930.49
1990-11-1486286485985916,9301,926.01
1990-11-138548548548543,9841,914.80
1990-11-0982482481381346,8071,822.87
1990-11-0784585484585414,9381,914.80
1990-11-0687387485485411,9511,914.80
1990-11-0587487487387315,9341,957.40
1990-11-0286486482383349,7941,867.71
1990-11-0191491489490455,7702,026.91
1990-10-31889904881904125,4822,026.91
1990-10-3086587785887722,9051,966.37
1990-10-2986786985785713,9421,921.52
1990-10-2687987986786718,9221,943.95
1990-10-2586787986787916,9301,970.85
1990-10-2486486485385412,9471,914.80
1990-10-2384385484285456,7661,914.80
1990-10-2282883482882823,9011,856.50
1990-10-1979481479480476,6831,802.69
1990-10-1878278376377332,8641,733.18
1990-10-177827837827837,9671,755.61
1990-10-1678380778380352,7821,800.45
1990-10-1576378276378119,9181,751.12
1990-10-1277377373376333,8601,710.76
1990-10-1177077377077316,9301,733.18
1990-10-0976880476879380,6671,778.03
1990-10-0871876871876882,6591,721.97
1990-10-0573373371871838,8401,609.87
1990-10-047487487437438,9631,665.92
1990-10-0373474873374823,9011,677.13
1990-10-0270373370373381,6631,643.50
1990-09-2778878877377365,7291,733.18
1990-09-2584884983883821,9101,878.92
1990-09-2185485484884926,8891,903.59
1990-09-209039038848844,9791,982.06
1990-09-1990390590390423,9012,026.91
1990-09-1891491489990418,9222,026.91
1990-09-1791991991991933,8602,060.54
1990-09-1493493591491415,9342,049.33
1990-09-1390293589793531,8682,096.41
1990-09-1284489284489227,8852,000
1990-09-1189489484384424,8971,892.38
1990-09-1086490886489416,9302,004.48
1990-09-078748748648647,9671,937.22
1990-09-0692493489989916,9302,015.70
1990-09-0595595592592518,9222,073.99
1990-09-049799799649646,9712,161.44
1990-09-031,0031,0039899897,9672,217.49
1990-08-3198499497498418,9222,206.28
1990-08-3097498496498411,9512,206.28
1990-08-2993498493498468,7162,206.28
1990-08-2788490987490430,8732,026.91
1990-08-2491491488488459,7531,982.06
1990-08-221,0141,0149849849,9592,206.28
1990-08-211,0241,0241,0241,02412,9472,295.96
1990-08-201,0341,0341,0241,0248,9632,295.96
1990-08-171,0741,0741,0241,03418,9222,318.39
1990-08-161,0841,1051,0841,08417,9262,430.49
1990-08-151,0641,0741,0541,064122,4942,385.65
1990-08-141,0541,0541,0341,03422,9052,318.39
1990-08-131,0741,0741,0141,01412,9472,273.54
1990-08-101,1451,1551,1351,14540,8312,567.26
1990-08-091,2051,2051,1551,15511,9512,589.69
1990-08-081,1151,1851,1151,1857,9672,656.95
1990-08-071,1551,1551,1051,11530,8732,500
1990-08-061,1651,1651,1651,16511,9512,612.11
1990-08-031,2751,2851,2251,28552,7822,881.17
1990-08-021,2851,3051,2551,25527,8852,813.90
1990-08-011,2551,2551,2351,25581,6632,813.90
1990-07-311,1951,2351,1951,21532,8642,724.22
1990-07-301,1951,2051,1851,19514,9382,679.37
1990-07-271,2151,2151,1751,18556,7662,656.95
1990-07-261,2551,2651,2051,2055,9752,701.79
1990-07-251,2551,2751,2351,25515,9342,813.90
1990-07-241,2751,2851,2451,25517,9262,813.90
1990-07-231,3351,3351,2751,27519,9182,858.74
1990-07-201,3461,3561,3151,35661,7453,040.36
1990-07-191,3561,3561,3461,34656,7663,017.94
1990-07-181,3761,3761,3561,37672,7003,085.20
1990-07-171,4061,4161,3561,396109,5483,130.04
1990-07-161,4061,4261,3861,406187,2273,152.47
1990-07-131,3561,3861,3461,386212,1243,107.62
1990-07-121,2851,3461,2651,335197,1862,993.27
1990-07-111,2951,3051,2551,265115,5232,836.32
1990-07-101,2551,3051,2551,295216,1082,903.59
1990-07-091,1751,2251,1651,225258,9312,746.64
1990-07-061,1751,1851,1551,15516,9302,589.69
1990-07-051,1851,1851,1551,15523,9012,589.69
1990-07-041,1451,1651,1451,16519,9182,612.11
1990-07-031,1351,1451,1251,12536,8482,522.42
1990-07-021,1351,1351,1051,13517,9262,544.84
1990-06-291,1451,1451,1351,13526,8892,544.84
1990-06-281,1551,1551,1151,11525,8932,500
1990-06-271,1251,1351,0941,13593,6142,544.84
1990-06-261,1351,1351,0841,08451,7862,430.49
1990-06-251,1551,1651,1351,135217,1042,544.84
1990-06-221,1751,1751,1551,15514,9382,589.69
1990-06-211,1751,1751,1551,16564,7332,612.11
1990-06-201,1651,1751,1551,15531,8682,589.69
1990-06-191,1851,1851,1551,17524,8972,634.53
1990-06-181,2051,2051,1851,18534,8562,656.95
1990-06-151,2051,2351,1951,195112,5352,679.37
1990-06-141,2151,2151,1851,20545,8112,701.79
1990-06-131,2151,2151,1951,20526,8892,701.79
1990-06-121,2251,2351,2051,20535,8522,701.79
1990-06-111,2151,2151,2051,2154,9792,724.22
1990-06-081,2051,2051,2051,20517,9262,701.79
1990-06-071,2451,2451,2051,22557,7622,746.64
1990-06-061,2151,2451,2051,24525,8932,791.48
1990-06-051,2251,2251,2151,21520,9142,724.22
1990-06-041,2451,2451,2051,23529,8772,769.06
1990-06-011,2151,2451,2151,24512,9472,791.48
1990-05-311,2251,2451,2051,20517,9262,701.79
1990-05-301,2251,2651,2051,26528,8812,836.32
1990-05-291,2251,2351,1951,23541,8272,769.06
1990-05-281,2351,2451,2051,23524,8972,769.06
1990-05-251,2451,2451,2151,23525,8932,769.06
1990-05-241,2351,2551,2351,23521,9102,769.06
1990-05-231,2051,2151,2051,2154,9792,724.22
1990-05-221,2151,2351,2051,20513,9422,701.79
1990-05-211,2151,2151,2051,2052,9882,701.79
1990-05-181,1951,2051,1951,20520,9142,701.79
1990-05-171,2951,2951,2551,25528,8812,813.90
1990-05-161,3051,3151,2851,30557,7622,926.01
1990-05-151,2451,3051,2351,28559,7532,881.17
1990-05-141,2051,2151,1851,20551,7862,701.79
1990-05-111,1051,1151,1051,11535,8522,500
1990-05-101,1051,1251,1051,11528,8812,500
1990-05-091,1051,1151,0941,11527,8852,500
1990-05-081,0641,0941,0541,09421,9102,452.91
1990-05-071,0341,0541,0341,05427,8852,363.23
1990-05-021,0341,0441,0241,04411,9512,340.81
1990-05-011,0341,0341,0241,0245,9752,295.96
1990-04-271,0141,0441,0141,03412,9472,318.39
1990-04-261,0241,0241,0041,00418,9222,251.12
1990-04-251,0541,0541,0041,00426,8892,251.12
1990-04-241,0641,0641,0241,0244,9792,295.96
1990-04-231,0641,0641,0441,04421,9102,340.81
1990-04-201,0741,0741,0441,06453,7782,385.65
1990-04-191,0441,0641,0441,05432,8642,363.23
1990-04-181,0541,0741,0541,06412,9472,385.65
1990-04-171,1051,1051,0641,07441,8272,408.07
1990-04-161,1451,1451,0841,08439,8362,430.49
1990-04-131,1451,1451,1051,10511,9512,477.58
1990-04-121,1751,1751,1451,1459,9592,567.26
1990-04-111,1351,1951,1351,18551,7862,656.95
1990-04-069109119109118,9632,042.60
1990-04-05904909904909115,5232,038.12
1990-04-041,0441,044984984213,1202,206.28
1990-04-031,1751,1751,0841,08420,9142,430.49
1990-03-301,2951,3461,2951,33528,8812,993.27
1990-03-291,3051,3051,2951,2956,9712,903.59
1990-03-281,2451,3051,2351,30579,6712,926.01
1990-03-271,2251,2551,2051,20535,8522,701.79
1990-03-261,1051,2051,1051,20570,7082,701.79
1990-03-231,1351,1351,0841,10564,7332,477.58
1990-03-221,2351,2351,1551,15577,6792,589.69
1990-03-201,3561,3561,2351,255115,5232,813.90
1990-03-191,4061,4061,3461,35674,6923,040.36
1990-03-161,3961,4161,3861,38685,6463,107.62
1990-03-151,3761,3861,3761,38672,7003,107.62
1990-03-141,3561,3861,3561,37650,7903,085.20
1990-03-131,3661,3661,3461,35615,9343,040.36
1990-03-121,3661,3861,3661,38631,8683,107.62
1990-03-091,3561,3961,3561,35649,7943,040.36
1990-03-081,3151,3961,3151,3968,9633,130.04
1990-03-071,3351,3561,3051,30540,8312,926.01
1990-03-061,3461,3561,3351,33528,8812,993.27
1990-03-051,3561,3561,3351,33524,8972,993.27
1990-03-021,3761,3761,3351,33548,7992,993.27
1990-03-011,3761,3861,3661,37636,8483,085.20
1990-02-281,3661,3961,3561,38622,9053,107.62
1990-02-271,3051,3561,3051,35656,7663,040.36
1990-02-261,3661,3661,2851,28548,7992,881.17
1990-02-231,4061,4061,3661,37623,9013,085.20
1990-02-221,4061,4061,3661,40643,8193,152.47
1990-02-211,4061,4161,4061,40679,6713,152.47
1990-02-201,4261,4261,4161,42634,8563,197.31
1990-02-191,4361,4461,4261,42643,8193,197.31
1990-02-161,4261,4561,4261,43619,9183,219.73
1990-02-151,4261,4761,4161,41675,6883,174.89
1990-02-141,4261,4261,4261,42616,9303,197.31
1990-02-131,4361,4361,4261,42624,8973,197.31
1990-02-091,4561,4561,4361,43619,9183,219.73
1990-02-081,4761,4761,4461,46638,8403,287
1990-02-071,4761,4961,4361,43646,8073,219.73
1990-02-061,4761,5061,4761,47648,7993,309.42
1990-02-051,5061,5061,4761,47658,7573,309.42
1990-02-021,4161,4861,4061,466120,5033,287
1990-02-011,4061,4161,4061,41641,8273,174.89
1990-01-311,4061,4061,3961,40660,7493,152.47
1990-01-301,4161,4161,4061,40621,9103,152.47
1990-01-291,4161,4161,3961,41644,8153,174.89
1990-01-261,4061,4161,4061,41667,7203,174.89
1990-01-251,4261,4261,4061,40622,9053,152.47
1990-01-241,4361,4361,4061,42635,8523,197.31
1990-01-231,4461,4461,4161,41651,7863,174.89
1990-01-221,4161,4261,4161,41626,8893,174.89
1990-01-191,4361,4361,4161,41640,8313,174.89
1990-01-181,4261,4361,4261,42617,9263,197.31
1990-01-171,4561,4661,4261,42632,8643,197.31
1990-01-161,4761,4761,4361,43640,8313,219.73
1990-01-121,4461,4761,4461,47633,8603,309.42
1990-01-111,4361,5061,4361,50642,8233,376.68
1990-01-101,4261,4561,4261,44641,8273,242.15
1990-01-091,4761,4761,4461,44636,8483,242.15
1990-01-081,5061,5061,4661,47647,8033,309.42
1990-01-051,4961,5061,4661,46636,8483,287
1990-01-041,5061,5461,5061,50634,8563,376.68

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