8007 高島(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 561 | 561 | 561 | 561 | 3,000 | 1,402.50 |
| 1991-12-27 | 580 | 580 | 555 | 558 | 9,000 | 1,395 |
| 1991-12-26 | 566 | 580 | 560 | 580 | 24,000 | 1,450 |
| 1991-12-25 | 560 | 560 | 560 | 560 | 4,000 | 1,400 |
| 1991-12-24 | 600 | 600 | 560 | 560 | 39,000 | 1,400 |
| 1991-12-20 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1991-12-19 | 590 | 590 | 580 | 580 | 7,000 | 1,450 |
| 1991-12-18 | 619 | 619 | 594 | 595 | 31,000 | 1,487.50 |
| 1991-12-17 | 610 | 610 | 610 | 610 | 36,000 | 1,525 |
| 1991-12-16 | 590 | 624 | 590 | 623 | 33,000 | 1,557.50 |
| 1991-12-13 | 570 | 590 | 560 | 560 | 47,000 | 1,400 |
| 1991-12-12 | 561 | 561 | 555 | 560 | 16,000 | 1,400 |
| 1991-12-11 | 565 | 565 | 555 | 561 | 14,000 | 1,402.50 |
| 1991-12-10 | 570 | 570 | 565 | 565 | 10,000 | 1,412.50 |
| 1991-12-09 | 585 | 585 | 585 | 585 | 2,000 | 1,462.50 |
| 1991-12-06 | 580 | 580 | 575 | 575 | 8,000 | 1,437.50 |
| 1991-12-05 | 595 | 595 | 580 | 580 | 11,000 | 1,450 |
| 1991-12-04 | 571 | 585 | 571 | 585 | 20,000 | 1,462.50 |
| 1991-12-03 | 556 | 570 | 556 | 569 | 21,000 | 1,422.50 |
| 1991-12-02 | 570 | 570 | 565 | 565 | 16,000 | 1,412.50 |
| 1991-11-29 | 600 | 600 | 585 | 585 | 8,000 | 1,462.50 |
| 1991-11-28 | 605 | 605 | 600 | 605 | 14,000 | 1,512.50 |
| 1991-11-27 | 611 | 611 | 605 | 605 | 23,000 | 1,512.50 |
| 1991-11-26 | 610 | 610 | 605 | 606 | 11,000 | 1,515 |
| 1991-11-25 | 600 | 620 | 600 | 610 | 19,000 | 1,525 |
| 1991-11-22 | 650 | 650 | 605 | 605 | 24,000 | 1,512.50 |
| 1991-11-21 | 640 | 640 | 636 | 640 | 19,000 | 1,600 |
| 1991-11-20 | 640 | 645 | 640 | 640 | 27,000 | 1,600 |
| 1991-11-19 | 655 | 670 | 647 | 648 | 35,000 | 1,620 |
| 1991-11-18 | 655 | 660 | 647 | 647 | 72,000 | 1,617.50 |
| 1991-11-15 | 699 | 700 | 675 | 675 | 74,000 | 1,687.50 |
| 1991-11-14 | 685 | 695 | 671 | 685 | 27,000 | 1,712.50 |
| 1991-11-13 | 710 | 710 | 690 | 695 | 112,000 | 1,737.50 |
| 1991-11-12 | 699 | 718 | 697 | 701 | 238,000 | 1,752.50 |
| 1991-11-11 | 670 | 690 | 670 | 689 | 122,000 | 1,722.50 |
| 1991-11-08 | 651 | 660 | 650 | 660 | 109,000 | 1,650 |
| 1991-11-07 | 660 | 660 | 650 | 650 | 32,000 | 1,625 |
| 1991-11-06 | 670 | 670 | 660 | 660 | 14,000 | 1,650 |
| 1991-11-05 | 664 | 674 | 664 | 670 | 39,000 | 1,675 |
| 1991-11-01 | 663 | 663 | 656 | 656 | 19,000 | 1,640 |
| 1991-10-31 | 660 | 670 | 660 | 660 | 11,000 | 1,650 |
| 1991-10-30 | 675 | 675 | 656 | 656 | 17,000 | 1,640 |
| 1991-10-29 | 661 | 675 | 661 | 675 | 34,000 | 1,687.50 |
| 1991-10-28 | 670 | 670 | 656 | 657 | 23,000 | 1,642.50 |
| 1991-10-25 | 670 | 675 | 670 | 670 | 36,000 | 1,675 |
| 1991-10-24 | 655 | 670 | 655 | 670 | 31,000 | 1,675 |
| 1991-10-23 | 665 | 675 | 655 | 655 | 21,000 | 1,637.50 |
| 1991-10-22 | 680 | 690 | 675 | 675 | 35,000 | 1,687.50 |
| 1991-10-21 | 680 | 690 | 680 | 690 | 22,000 | 1,725 |
| 1991-10-18 | 643 | 660 | 643 | 660 | 20,000 | 1,650 |
| 1991-10-17 | 647 | 647 | 640 | 643 | 14,000 | 1,607.50 |
| 1991-10-16 | 661 | 662 | 657 | 657 | 34,000 | 1,642.50 |
| 1991-10-15 | 641 | 669 | 641 | 661 | 46,000 | 1,652.50 |
| 1991-10-14 | 660 | 660 | 631 | 631 | 11,000 | 1,577.50 |
| 1991-10-11 | 680 | 680 | 660 | 660 | 20,000 | 1,650 |
| 1991-10-09 | 670 | 680 | 666 | 675 | 40,000 | 1,687.50 |
| 1991-10-08 | 706 | 706 | 680 | 680 | 196,000 | 1,700 |
| 1991-10-07 | 639 | 675 | 639 | 675 | 109,000 | 1,687.50 |
| 1991-10-04 | 630 | 630 | 626 | 629 | 36,000 | 1,572.50 |
| 1991-10-03 | 616 | 630 | 615 | 625 | 26,000 | 1,562.50 |
| 1991-10-02 | 630 | 634 | 609 | 609 | 38,000 | 1,522.50 |
| 1991-10-01 | 625 | 630 | 610 | 630 | 26,000 | 1,575 |
| 1991-09-30 | 630 | 630 | 625 | 625 | 17,000 | 1,562.50 |
| 1991-09-27 | 621 | 630 | 616 | 625 | 18,000 | 1,562.50 |
| 1991-09-26 | 615 | 620 | 610 | 615 | 35,000 | 1,537.50 |
| 1991-09-25 | 591 | 611 | 591 | 610 | 48,000 | 1,525 |
| 1991-09-24 | 603 | 605 | 590 | 590 | 63,000 | 1,475 |
| 1991-09-20 | 620 | 620 | 600 | 600 | 16,000 | 1,500 |
| 1991-09-19 | 625 | 630 | 621 | 621 | 29,000 | 1,552.50 |
| 1991-09-18 | 650 | 650 | 620 | 630 | 30,000 | 1,575 |
| 1991-09-17 | 660 | 662 | 650 | 650 | 69,000 | 1,625 |
| 1991-09-13 | 650 | 650 | 631 | 634 | 40,000 | 1,585 |
| 1991-09-12 | 626 | 655 | 618 | 649 | 92,000 | 1,622.50 |
| 1991-09-11 | 607 | 619 | 606 | 619 | 423,000 | 1,547.50 |
| 1991-09-10 | 621 | 630 | 611 | 611 | 50,000 | 1,527.50 |
| 1991-09-09 | 618 | 618 | 611 | 614 | 54,000 | 1,535 |
| 1991-09-06 | 600 | 605 | 595 | 605 | 63,000 | 1,512.50 |
| 1991-09-05 | 570 | 590 | 570 | 580 | 51,000 | 1,450 |
| 1991-09-04 | 576 | 580 | 550 | 550 | 37,000 | 1,375 |
| 1991-09-03 | 590 | 590 | 575 | 575 | 50,000 | 1,437.50 |
| 1991-09-02 | 572 | 580 | 565 | 580 | 40,000 | 1,450 |
| 1991-08-30 | 568 | 568 | 560 | 562 | 439,000 | 1,405 |
| 1991-08-29 | 566 | 570 | 560 | 560 | 19,000 | 1,400 |
| 1991-08-28 | 570 | 570 | 560 | 560 | 31,000 | 1,400 |
| 1991-08-27 | 595 | 595 | 560 | 560 | 18,000 | 1,400 |
| 1991-08-26 | 620 | 620 | 590 | 590 | 7,000 | 1,475 |
| 1991-08-23 | 615 | 620 | 615 | 620 | 11,000 | 1,550 |
| 1991-08-22 | 600 | 612 | 600 | 605 | 19,000 | 1,512.50 |
| 1991-08-21 | 591 | 591 | 590 | 590 | 9,000 | 1,475 |
| 1991-08-20 | 573 | 573 | 568 | 568 | 17,000 | 1,420 |
| 1991-08-19 | 624 | 624 | 623 | 623 | 4,000 | 1,557.50 |
| 1991-08-16 | 610 | 625 | 610 | 625 | 35,000 | 1,562.50 |
| 1991-08-15 | 600 | 610 | 600 | 610 | 28,000 | 1,525 |
| 1991-08-14 | 591 | 591 | 588 | 588 | 5,000 | 1,470 |
| 1991-08-13 | 600 | 600 | 586 | 590 | 25,000 | 1,475 |
| 1991-08-12 | 630 | 630 | 610 | 610 | 6,000 | 1,525 |
| 1991-08-09 | 646 | 646 | 630 | 630 | 7,000 | 1,575 |
| 1991-08-08 | 649 | 649 | 642 | 645 | 6,000 | 1,612.50 |
| 1991-08-07 | 652 | 657 | 642 | 642 | 6,000 | 1,605 |
| 1991-08-06 | 650 | 650 | 640 | 642 | 13,000 | 1,605 |
| 1991-08-05 | 665 | 665 | 650 | 650 | 11,000 | 1,625 |
| 1991-08-02 | 660 | 665 | 655 | 665 | 15,000 | 1,662.50 |
| 1991-08-01 | 681 | 681 | 660 | 660 | 17,000 | 1,650 |
| 1991-07-31 | 679 | 690 | 676 | 680 | 25,000 | 1,700 |
| 1991-07-30 | 665 | 672 | 651 | 672 | 8,000 | 1,680 |
| 1991-07-29 | 675 | 675 | 655 | 675 | 14,000 | 1,687.50 |
| 1991-07-26 | 667 | 675 | 667 | 675 | 13,000 | 1,687.50 |
| 1991-07-25 | 670 | 671 | 665 | 665 | 14,000 | 1,662.50 |
| 1991-07-24 | 659 | 675 | 655 | 665 | 24,000 | 1,662.50 |
| 1991-07-23 | 646 | 656 | 640 | 640 | 26,000 | 1,600 |
| 1991-07-22 | 650 | 650 | 644 | 644 | 9,000 | 1,610 |
| 1991-07-19 | 675 | 675 | 650 | 650 | 23,000 | 1,625 |
| 1991-07-18 | 685 | 685 | 675 | 675 | 22,000 | 1,687.50 |
| 1991-07-17 | 710 | 710 | 685 | 685 | 35,000 | 1,712.50 |
| 1991-07-16 | 685 | 701 | 685 | 700 | 76,000 | 1,750 |
| 1991-07-15 | 660 | 685 | 660 | 685 | 41,000 | 1,712.50 |
| 1991-07-12 | 650 | 650 | 645 | 645 | 4,000 | 1,612.50 |
| 1991-07-11 | 651 | 655 | 625 | 635 | 10,000 | 1,587.50 |
| 1991-07-10 | 622 | 651 | 621 | 651 | 18,000 | 1,627.50 |
| 1991-07-09 | 600 | 620 | 585 | 620 | 52,000 | 1,550 |
| 1991-07-08 | 635 | 635 | 630 | 630 | 7,000 | 1,575 |
| 1991-07-05 | 650 | 650 | 635 | 645 | 18,000 | 1,612.50 |
| 1991-07-04 | 630 | 641 | 630 | 640 | 20,000 | 1,600 |
| 1991-07-03 | 680 | 680 | 660 | 660 | 47,000 | 1,650 |
| 1991-07-02 | 700 | 700 | 670 | 672 | 59,000 | 1,680 |
| 1991-07-01 | 691 | 701 | 691 | 700 | 62,000 | 1,750 |
| 1991-06-28 | 692 | 700 | 685 | 685 | 32,000 | 1,712.50 |
| 1991-06-27 | 708 | 708 | 679 | 685 | 19,000 | 1,712.50 |
| 1991-06-26 | 710 | 710 | 700 | 709 | 27,000 | 1,772.50 |
| 1991-06-25 | 720 | 720 | 700 | 708 | 69,000 | 1,770 |
| 1991-06-24 | 700 | 727 | 695 | 723 | 162,000 | 1,807.50 |
| 1991-06-21 | 672 | 678 | 670 | 675 | 31,000 | 1,687.50 |
| 1991-06-20 | 641 | 666 | 641 | 666 | 14,000 | 1,665 |
| 1991-06-19 | 680 | 680 | 630 | 640 | 48,000 | 1,600 |
| 1991-06-18 | 700 | 700 | 685 | 685 | 38,000 | 1,712.50 |
| 1991-06-17 | 700 | 710 | 690 | 690 | 74,000 | 1,725 |
| 1991-06-14 | 690 | 699 | 680 | 699 | 82,000 | 1,747.50 |
| 1991-06-13 | 688 | 690 | 680 | 680 | 41,000 | 1,700 |
| 1991-06-12 | 686 | 699 | 686 | 691 | 19,000 | 1,727.50 |
| 1991-06-11 | 685 | 700 | 685 | 695 | 34,000 | 1,737.50 |
| 1991-06-10 | 690 | 700 | 690 | 690 | 9,000 | 1,725 |
| 1991-06-07 | 705 | 705 | 695 | 695 | 16,000 | 1,737.50 |
| 1991-06-06 | 720 | 720 | 705 | 705 | 20,000 | 1,762.50 |
| 1991-06-05 | 735 | 735 | 720 | 720 | 24,000 | 1,800 |
| 1991-06-04 | 735 | 735 | 735 | 735 | 8,000 | 1,837.50 |
| 1991-06-03 | 741 | 745 | 740 | 740 | 12,000 | 1,850 |
| 1991-05-31 | 732 | 740 | 730 | 740 | 28,000 | 1,850 |
| 1991-05-30 | 740 | 740 | 730 | 735 | 13,000 | 1,837.50 |
| 1991-05-29 | 739 | 739 | 730 | 730 | 8,000 | 1,825 |
| 1991-05-28 | 741 | 741 | 740 | 740 | 4,000 | 1,850 |
| 1991-05-27 | 721 | 740 | 719 | 740 | 29,000 | 1,850 |
| 1991-05-24 | 750 | 750 | 748 | 748 | 6,000 | 1,870 |
| 1991-05-23 | 750 | 750 | 736 | 736 | 5,000 | 1,840 |
| 1991-05-22 | 741 | 750 | 740 | 741 | 9,000 | 1,852.50 |
| 1991-05-21 | 760 | 760 | 740 | 740 | 29,000 | 1,850 |
| 1991-05-20 | 755 | 760 | 749 | 760 | 27,000 | 1,900 |
| 1991-05-17 | 760 | 760 | 760 | 760 | 5,000 | 1,900 |
| 1991-05-16 | 760 | 760 | 755 | 760 | 41,000 | 1,900 |
| 1991-05-15 | 770 | 770 | 760 | 760 | 2,000 | 1,900 |
| 1991-05-14 | 761 | 775 | 761 | 775 | 13,000 | 1,937.50 |
| 1991-05-13 | 770 | 770 | 760 | 760 | 13,000 | 1,900 |
| 1991-05-10 | 775 | 775 | 760 | 760 | 14,000 | 1,900 |
| 1991-05-09 | 771 | 775 | 770 | 775 | 23,000 | 1,937.50 |
| 1991-05-08 | 781 | 782 | 780 | 781 | 6,000 | 1,952.50 |
| 1991-05-07 | 779 | 789 | 779 | 780 | 9,000 | 1,950 |
| 1991-05-02 | 766 | 766 | 755 | 755 | 30,000 | 1,887.50 |
| 1991-05-01 | 755 | 756 | 751 | 756 | 41,000 | 1,890 |
| 1991-04-30 | 755 | 755 | 750 | 755 | 28,000 | 1,887.50 |
| 1991-04-26 | 755 | 755 | 745 | 755 | 31,000 | 1,887.50 |
| 1991-04-25 | 779 | 779 | 757 | 757 | 18,000 | 1,892.50 |
| 1991-04-24 | 786 | 786 | 755 | 779 | 43,000 | 1,947.50 |
| 1991-04-23 | 791 | 800 | 781 | 786 | 15,000 | 1,965 |
| 1991-04-22 | 815 | 815 | 781 | 781 | 16,000 | 1,952.50 |
| 1991-04-19 | 834 | 834 | 830 | 830 | 24,000 | 2,075 |
| 1991-04-18 | 836 | 836 | 829 | 835 | 22,000 | 2,087.50 |
| 1991-04-17 | 830 | 830 | 825 | 826 | 11,000 | 2,065 |
| 1991-04-16 | 850 | 850 | 835 | 835 | 48,000 | 2,087.50 |
| 1991-04-15 | 850 | 851 | 849 | 849 | 60,000 | 2,122.50 |
| 1991-04-12 | 838 | 849 | 838 | 849 | 13,000 | 2,122.50 |
| 1991-04-11 | 826 | 835 | 825 | 835 | 10,000 | 2,087.50 |
| 1991-04-10 | 821 | 835 | 811 | 820 | 37,000 | 2,050 |
| 1991-04-09 | 820 | 820 | 810 | 820 | 23,000 | 2,050 |
| 1991-04-08 | 839 | 845 | 820 | 820 | 15,000 | 2,050 |
| 1991-04-05 | 850 | 850 | 835 | 847 | 26,000 | 2,117.50 |
| 1991-04-04 | 860 | 860 | 850 | 850 | 14,000 | 2,125 |
| 1991-04-03 | 876 | 876 | 861 | 861 | 13,000 | 2,152.50 |
| 1991-04-02 | 870 | 870 | 865 | 866 | 22,000 | 2,165 |
| 1991-04-01 | 900 | 900 | 860 | 860 | 72,000 | 2,150 |
| 1991-03-26 | 814 | 814 | 814 | 814 | 56,000 | 2,035 |
| 1991-03-25 | 839 | 843 | 813 | 813 | 176,272 | 1,822.87 |
| 1991-03-22 | 865 | 865 | 835 | 839 | 185,235 | 1,881.17 |
| 1991-03-20 | 896 | 897 | 864 | 864 | 73,696 | 1,937.22 |
| 1991-03-19 | 896 | 909 | 896 | 897 | 66,725 | 2,011.21 |
| 1991-03-18 | 924 | 925 | 894 | 894 | 402,339 | 2,004.48 |
| 1991-03-15 | 939 | 939 | 924 | 925 | 62,741 | 2,073.99 |
| 1991-03-14 | 944 | 944 | 938 | 939 | 34,856 | 2,105.38 |
| 1991-03-13 | 964 | 964 | 944 | 944 | 93,614 | 2,116.59 |
| 1991-03-12 | 899 | 988 | 889 | 974 | 161,334 | 2,183.86 |
| 1991-03-11 | 864 | 909 | 864 | 889 | 73,696 | 1,993.27 |
| 1991-03-08 | 854 | 864 | 843 | 856 | 28,881 | 1,919.28 |
| 1991-03-07 | 848 | 868 | 848 | 848 | 46,807 | 1,901.35 |
| 1991-03-06 | 865 | 869 | 856 | 859 | 61,745 | 1,926.01 |
| 1991-03-05 | 864 | 869 | 855 | 863 | 126,478 | 1,934.98 |
| 1991-03-04 | 869 | 873 | 864 | 864 | 115,523 | 1,937.22 |
| 1991-03-01 | 814 | 822 | 802 | 811 | 132,453 | 1,818.39 |
| 1991-02-28 | 794 | 803 | 789 | 789 | 38,840 | 1,769.06 |
| 1991-02-27 | 777 | 779 | 777 | 779 | 17,926 | 1,746.64 |
| 1991-02-26 | 803 | 808 | 783 | 783 | 17,926 | 1,755.61 |
| 1991-02-25 | 759 | 801 | 759 | 793 | 11,951 | 1,778.03 |
| 1991-02-22 | 783 | 785 | 773 | 773 | 21,910 | 1,733.18 |
| 1991-02-21 | 802 | 803 | 783 | 783 | 57,762 | 1,755.61 |
| 1991-02-20 | 808 | 808 | 793 | 793 | 39,836 | 1,778.03 |
| 1991-02-19 | 803 | 803 | 783 | 798 | 52,782 | 1,789.24 |
| 1991-02-18 | 783 | 803 | 773 | 793 | 97,597 | 1,778.03 |
| 1991-02-15 | 773 | 773 | 763 | 773 | 53,778 | 1,733.18 |
| 1991-02-14 | 765 | 783 | 753 | 753 | 55,770 | 1,688.34 |
| 1991-02-13 | 768 | 781 | 753 | 763 | 113,531 | 1,710.76 |
| 1991-02-12 | 758 | 768 | 758 | 768 | 83,655 | 1,721.97 |
| 1991-02-08 | 683 | 712 | 668 | 708 | 374,454 | 1,587.44 |
| 1991-02-07 | 635 | 682 | 633 | 682 | 44,815 | 1,529.15 |
| 1991-02-06 | 623 | 634 | 612 | 633 | 50,790 | 1,419.28 |
| 1991-02-05 | 613 | 613 | 603 | 612 | 30,873 | 1,372.20 |
| 1991-02-04 | 582 | 592 | 582 | 592 | 16,930 | 1,327.35 |
| 1991-02-01 | 565 | 565 | 557 | 557 | 11,951 | 1,248.88 |
| 1991-01-31 | 572 | 572 | 562 | 564 | 77,679 | 1,264.57 |
| 1991-01-30 | 582 | 582 | 562 | 562 | 25,893 | 1,260.09 |
| 1991-01-29 | 581 | 581 | 563 | 563 | 16,930 | 1,262.33 |
| 1991-01-28 | 583 | 583 | 581 | 582 | 4,979 | 1,304.93 |
| 1991-01-25 | 587 | 590 | 582 | 582 | 9,959 | 1,304.93 |
| 1991-01-24 | 582 | 582 | 572 | 577 | 22,905 | 1,293.72 |
| 1991-01-23 | 592 | 592 | 582 | 584 | 18,922 | 1,309.42 |
| 1991-01-22 | 602 | 602 | 602 | 602 | 6,971 | 1,349.78 |
| 1991-01-21 | 623 | 633 | 602 | 602 | 27,885 | 1,349.78 |
| 1991-01-18 | 644 | 645 | 623 | 623 | 17,926 | 1,396.86 |
| 1991-01-17 | 612 | 634 | 612 | 633 | 26,889 | 1,419.28 |
| 1991-01-16 | 633 | 634 | 632 | 632 | 54,774 | 1,417.04 |
| 1991-01-14 | 618 | 633 | 618 | 633 | 5,975 | 1,419.28 |
| 1991-01-11 | 653 | 653 | 623 | 634 | 26,889 | 1,421.52 |
| 1991-01-10 | 664 | 664 | 654 | 654 | 15,934 | 1,466.37 |
| 1991-01-09 | 660 | 663 | 657 | 663 | 21,910 | 1,486.55 |
| 1991-01-08 | 662 | 663 | 660 | 660 | 9,959 | 1,479.82 |
| 1991-01-07 | 656 | 658 | 656 | 658 | 2,988 | 1,475.34 |
| 1991-01-04 | 670 | 670 | 653 | 663 | 15,934 | 1,486.55 |
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
