8007 高島(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 470 | 470 | 470 | 470 | 10,000 | 1,175 |
| 1992-12-29 | 470 | 480 | 468 | 480 | 18,000 | 1,200 |
| 1992-12-28 | 476 | 478 | 470 | 470 | 21,000 | 1,175 |
| 1992-12-25 | 495 | 495 | 475 | 475 | 33,000 | 1,187.50 |
| 1992-12-24 | 494 | 498 | 494 | 495 | 122,000 | 1,237.50 |
| 1992-12-22 | 472 | 474 | 472 | 473 | 21,000 | 1,182.50 |
| 1992-12-21 | 475 | 475 | 470 | 471 | 26,000 | 1,177.50 |
| 1992-12-18 | 470 | 471 | 469 | 470 | 26,000 | 1,175 |
| 1992-12-17 | 480 | 480 | 465 | 466 | 34,000 | 1,165 |
| 1992-12-16 | 490 | 491 | 478 | 478 | 62,000 | 1,195 |
| 1992-12-15 | 480 | 488 | 480 | 481 | 102,000 | 1,202.50 |
| 1992-12-14 | 480 | 480 | 471 | 471 | 27,000 | 1,177.50 |
| 1992-12-11 | 478 | 490 | 475 | 485 | 45,000 | 1,212.50 |
| 1992-12-10 | 466 | 485 | 466 | 479 | 36,000 | 1,197.50 |
| 1992-12-09 | 460 | 470 | 460 | 466 | 47,000 | 1,165 |
| 1992-12-08 | 465 | 465 | 460 | 461 | 39,000 | 1,152.50 |
| 1992-12-07 | 477 | 477 | 466 | 466 | 62,000 | 1,165 |
| 1992-12-04 | 492 | 492 | 483 | 487 | 17,000 | 1,217.50 |
| 1992-12-03 | 489 | 490 | 482 | 482 | 38,000 | 1,205 |
| 1992-12-02 | 475 | 486 | 475 | 486 | 63,000 | 1,215 |
| 1992-12-01 | 490 | 490 | 476 | 480 | 99,000 | 1,200 |
| 1992-11-30 | 505 | 505 | 484 | 490 | 79,000 | 1,225 |
| 1992-11-27 | 515 | 515 | 492 | 502 | 114,000 | 1,255 |
| 1992-11-26 | 510 | 521 | 505 | 515 | 491,000 | 1,287.50 |
| 1992-11-25 | 495 | 500 | 486 | 500 | 253,000 | 1,250 |
| 1992-11-24 | 495 | 516 | 480 | 480 | 705,000 | 1,200 |
| 1992-11-20 | 474 | 490 | 463 | 487 | 167,000 | 1,217.50 |
| 1992-11-19 | 481 | 494 | 475 | 475 | 337,000 | 1,187.50 |
| 1992-11-18 | 460 | 480 | 455 | 480 | 167,000 | 1,200 |
| 1992-11-17 | 455 | 455 | 445 | 455 | 168,000 | 1,137.50 |
| 1992-11-16 | 434 | 454 | 434 | 450 | 222,000 | 1,125 |
| 1992-11-13 | 400 | 434 | 400 | 434 | 40,000 | 1,085 |
| 1992-11-12 | 395 | 398 | 392 | 395 | 63,000 | 987.50 |
| 1992-11-11 | 400 | 402 | 396 | 396 | 81,000 | 990 |
| 1992-11-10 | 415 | 420 | 400 | 400 | 91,000 | 1,000 |
| 1992-11-09 | 435 | 435 | 420 | 420 | 40,000 | 1,050 |
| 1992-11-06 | 445 | 445 | 435 | 435 | 54,000 | 1,087.50 |
| 1992-11-05 | 455 | 455 | 444 | 444 | 14,000 | 1,110 |
| 1992-11-04 | 435 | 445 | 434 | 445 | 10,000 | 1,112.50 |
| 1992-11-02 | 445 | 445 | 432 | 434 | 26,000 | 1,085 |
| 1992-10-30 | 434 | 448 | 434 | 445 | 30,000 | 1,112.50 |
| 1992-10-29 | 470 | 470 | 439 | 439 | 26,000 | 1,097.50 |
| 1992-10-28 | 470 | 474 | 460 | 470 | 53,000 | 1,175 |
| 1992-10-27 | 469 | 469 | 460 | 460 | 54,000 | 1,150 |
| 1992-10-26 | 438 | 450 | 431 | 450 | 32,000 | 1,125 |
| 1992-10-23 | 452 | 452 | 435 | 440 | 63,000 | 1,100 |
| 1992-10-22 | 462 | 462 | 455 | 457 | 63,000 | 1,142.50 |
| 1992-10-21 | 465 | 465 | 460 | 465 | 38,000 | 1,162.50 |
| 1992-10-20 | 460 | 469 | 460 | 465 | 115,000 | 1,162.50 |
| 1992-10-19 | 485 | 485 | 465 | 469 | 176,000 | 1,172.50 |
| 1992-10-16 | 475 | 512 | 475 | 490 | 946,000 | 1,225 |
| 1992-10-15 | 430 | 465 | 430 | 465 | 188,000 | 1,162.50 |
| 1992-10-14 | 418 | 440 | 418 | 420 | 79,000 | 1,050 |
| 1992-10-13 | 408 | 415 | 400 | 415 | 87,000 | 1,037.50 |
| 1992-10-12 | 411 | 411 | 408 | 409 | 23,000 | 1,022.50 |
| 1992-10-09 | 416 | 416 | 406 | 411 | 55,000 | 1,027.50 |
| 1992-10-08 | 437 | 437 | 421 | 421 | 15,000 | 1,052.50 |
| 1992-10-07 | 441 | 441 | 436 | 437 | 17,000 | 1,092.50 |
| 1992-10-06 | 441 | 441 | 432 | 441 | 32,000 | 1,102.50 |
| 1992-10-05 | 464 | 464 | 440 | 441 | 15,000 | 1,102.50 |
| 1992-10-02 | 475 | 480 | 455 | 464 | 48,000 | 1,160 |
| 1992-10-01 | 439 | 475 | 435 | 475 | 50,000 | 1,187.50 |
| 1992-09-30 | 465 | 465 | 440 | 441 | 80,000 | 1,102.50 |
| 1992-09-29 | 500 | 500 | 465 | 465 | 112,000 | 1,162.50 |
| 1992-09-28 | 480 | 508 | 480 | 500 | 365,000 | 1,250 |
| 1992-09-25 | 460 | 480 | 457 | 470 | 276,000 | 1,175 |
| 1992-09-24 | 455 | 471 | 450 | 450 | 119,000 | 1,125 |
| 1992-09-22 | 411 | 449 | 411 | 447 | 88,000 | 1,117.50 |
| 1992-09-21 | 406 | 410 | 406 | 410 | 12,000 | 1,025 |
| 1992-09-18 | 392 | 392 | 392 | 392 | 5,000 | 980 |
| 1992-09-17 | 390 | 393 | 390 | 390 | 17,000 | 975 |
| 1992-09-16 | 420 | 423 | 395 | 395 | 106,000 | 987.50 |
| 1992-09-14 | 406 | 418 | 406 | 415 | 21,000 | 1,037.50 |
| 1992-09-11 | 410 | 411 | 401 | 401 | 16,000 | 1,002.50 |
| 1992-09-10 | 400 | 420 | 400 | 420 | 54,000 | 1,050 |
| 1992-09-09 | 399 | 400 | 389 | 400 | 38,000 | 1,000 |
| 1992-09-08 | 410 | 410 | 400 | 400 | 15,000 | 1,000 |
| 1992-09-07 | 420 | 425 | 418 | 420 | 13,000 | 1,050 |
| 1992-09-03 | 390 | 392 | 390 | 392 | 8,000 | 980 |
| 1992-09-02 | 420 | 420 | 402 | 402 | 43,000 | 1,005 |
| 1992-09-01 | 416 | 421 | 410 | 421 | 29,000 | 1,052.50 |
| 1992-08-31 | 403 | 421 | 400 | 420 | 34,000 | 1,050 |
| 1992-08-28 | 391 | 391 | 390 | 391 | 12,000 | 977.50 |
| 1992-08-27 | 374 | 380 | 370 | 380 | 34,000 | 950 |
| 1992-08-26 | 375 | 385 | 375 | 380 | 9,000 | 950 |
| 1992-08-25 | 380 | 380 | 380 | 380 | 23,000 | 950 |
| 1992-08-21 | 328 | 330 | 320 | 330 | 23,000 | 825 |
| 1992-08-20 | 330 | 330 | 329 | 329 | 10,000 | 822.50 |
| 1992-08-19 | 330 | 330 | 320 | 320 | 10,000 | 800 |
| 1992-08-18 | 320 | 330 | 320 | 330 | 73,000 | 825 |
| 1992-08-17 | 315 | 315 | 310 | 310 | 12,000 | 775 |
| 1992-08-14 | 305 | 310 | 305 | 310 | 11,000 | 775 |
| 1992-08-13 | 290 | 290 | 275 | 290 | 17,000 | 725 |
| 1992-08-12 | 302 | 302 | 290 | 290 | 26,000 | 725 |
| 1992-08-11 | 312 | 312 | 310 | 310 | 28,000 | 775 |
| 1992-08-07 | 327 | 327 | 327 | 327 | 12,000 | 817.50 |
| 1992-08-06 | 337 | 337 | 337 | 337 | 2,000 | 842.50 |
| 1992-08-05 | 339 | 346 | 336 | 340 | 9,000 | 850 |
| 1992-08-04 | 345 | 345 | 336 | 339 | 25,000 | 847.50 |
| 1992-08-03 | 350 | 350 | 346 | 346 | 3,000 | 865 |
| 1992-07-31 | 345 | 350 | 345 | 350 | 15,000 | 875 |
| 1992-07-30 | 360 | 360 | 350 | 350 | 22,000 | 875 |
| 1992-07-28 | 394 | 394 | 390 | 390 | 9,000 | 975 |
| 1992-07-27 | 398 | 398 | 398 | 398 | 6,000 | 995 |
| 1992-07-24 | 383 | 383 | 383 | 383 | 22,000 | 957.50 |
| 1992-07-23 | 365 | 368 | 360 | 368 | 23,000 | 920 |
| 1992-07-22 | 385 | 385 | 367 | 370 | 20,000 | 925 |
| 1992-07-21 | 385 | 385 | 375 | 375 | 20,000 | 937.50 |
| 1992-07-20 | 400 | 400 | 385 | 385 | 25,000 | 962.50 |
| 1992-07-17 | 394 | 402 | 394 | 400 | 27,000 | 1,000 |
| 1992-07-16 | 395 | 399 | 394 | 394 | 16,000 | 985 |
| 1992-07-15 | 394 | 394 | 394 | 394 | 12,000 | 985 |
| 1992-07-14 | 380 | 399 | 380 | 394 | 33,000 | 985 |
| 1992-07-13 | 386 | 386 | 380 | 380 | 12,000 | 950 |
| 1992-07-10 | 395 | 395 | 385 | 385 | 4,000 | 962.50 |
| 1992-07-09 | 370 | 400 | 366 | 385 | 48,000 | 962.50 |
| 1992-07-08 | 390 | 390 | 355 | 355 | 40,000 | 887.50 |
| 1992-07-07 | 400 | 400 | 390 | 390 | 11,000 | 975 |
| 1992-07-06 | 400 | 406 | 400 | 406 | 34,000 | 1,015 |
| 1992-07-03 | 400 | 410 | 400 | 410 | 65,000 | 1,025 |
| 1992-07-02 | 415 | 415 | 400 | 400 | 41,000 | 1,000 |
| 1992-07-01 | 420 | 420 | 420 | 420 | 10,000 | 1,050 |
| 1992-06-30 | 415 | 415 | 414 | 414 | 9,000 | 1,035 |
| 1992-06-29 | 415 | 415 | 414 | 414 | 9,000 | 1,035 |
| 1992-06-26 | 402 | 402 | 398 | 401 | 21,000 | 1,002.50 |
| 1992-06-25 | 415 | 415 | 395 | 395 | 19,000 | 987.50 |
| 1992-06-24 | 415 | 415 | 415 | 415 | 26,000 | 1,037.50 |
| 1992-06-23 | 390 | 390 | 380 | 390 | 10,000 | 975 |
| 1992-06-22 | 404 | 404 | 401 | 401 | 4,000 | 1,002.50 |
| 1992-06-19 | 405 | 405 | 400 | 404 | 12,000 | 1,010 |
| 1992-06-18 | 401 | 405 | 395 | 405 | 11,000 | 1,012.50 |
| 1992-06-17 | 405 | 405 | 401 | 401 | 8,000 | 1,002.50 |
| 1992-06-16 | 450 | 450 | 450 | 450 | 30,000 | 1,125 |
| 1992-06-15 | 435 | 455 | 435 | 450 | 50,000 | 1,125 |
| 1992-06-12 | 420 | 425 | 420 | 425 | 10,000 | 1,062.50 |
| 1992-06-11 | 445 | 447 | 435 | 435 | 12,000 | 1,087.50 |
| 1992-06-10 | 436 | 450 | 436 | 445 | 22,000 | 1,112.50 |
| 1992-06-09 | 415 | 435 | 415 | 435 | 21,000 | 1,087.50 |
| 1992-06-08 | 425 | 425 | 420 | 420 | 6,000 | 1,050 |
| 1992-06-05 | 434 | 434 | 430 | 430 | 4,000 | 1,075 |
| 1992-06-04 | 426 | 426 | 425 | 425 | 7,000 | 1,062.50 |
| 1992-06-03 | 415 | 430 | 415 | 425 | 19,000 | 1,062.50 |
| 1992-06-02 | 430 | 435 | 425 | 425 | 28,000 | 1,062.50 |
| 1992-06-01 | 442 | 442 | 440 | 440 | 3,000 | 1,100 |
| 1992-05-29 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 1992-05-28 | 438 | 438 | 438 | 438 | 1,000 | 1,095 |
| 1992-05-27 | 441 | 441 | 438 | 438 | 8,000 | 1,095 |
| 1992-05-26 | 443 | 443 | 441 | 441 | 14,000 | 1,102.50 |
| 1992-05-25 | 455 | 458 | 455 | 458 | 10,000 | 1,145 |
| 1992-05-22 | 465 | 465 | 459 | 460 | 26,000 | 1,150 |
| 1992-05-21 | 461 | 461 | 460 | 460 | 4,000 | 1,150 |
| 1992-05-20 | 457 | 469 | 457 | 460 | 9,000 | 1,150 |
| 1992-05-19 | 461 | 464 | 450 | 456 | 16,000 | 1,140 |
| 1992-05-18 | 475 | 475 | 460 | 460 | 18,000 | 1,150 |
| 1992-05-15 | 490 | 490 | 480 | 480 | 73,000 | 1,200 |
| 1992-05-14 | 490 | 490 | 482 | 485 | 384,000 | 1,212.50 |
| 1992-05-13 | 441 | 475 | 441 | 475 | 354,000 | 1,187.50 |
| 1992-05-12 | 431 | 441 | 422 | 422 | 37,000 | 1,055 |
| 1992-05-11 | 400 | 421 | 400 | 421 | 38,000 | 1,052.50 |
| 1992-05-08 | 397 | 400 | 395 | 400 | 12,000 | 1,000 |
| 1992-05-07 | 398 | 398 | 398 | 398 | 4,000 | 995 |
| 1992-05-06 | 374 | 374 | 365 | 374 | 17,000 | 935 |
| 1992-05-01 | 375 | 375 | 370 | 372 | 16,000 | 930 |
| 1992-04-30 | 391 | 391 | 376 | 376 | 9,000 | 940 |
| 1992-04-28 | 395 | 395 | 391 | 393 | 21,000 | 982.50 |
| 1992-04-27 | 388 | 388 | 383 | 383 | 7,000 | 957.50 |
| 1992-04-24 | 378 | 380 | 373 | 373 | 11,000 | 932.50 |
| 1992-04-23 | 360 | 363 | 360 | 363 | 9,000 | 907.50 |
| 1992-04-22 | 370 | 375 | 370 | 370 | 15,000 | 925 |
| 1992-04-21 | 370 | 372 | 370 | 370 | 11,000 | 925 |
| 1992-04-20 | 390 | 390 | 380 | 380 | 17,000 | 950 |
| 1992-04-17 | 410 | 420 | 400 | 400 | 70,000 | 1,000 |
| 1992-04-16 | 400 | 410 | 400 | 410 | 233,000 | 1,025 |
| 1992-04-15 | 370 | 390 | 370 | 385 | 28,000 | 962.50 |
| 1992-04-14 | 344 | 360 | 340 | 360 | 32,000 | 900 |
| 1992-04-13 | 350 | 350 | 345 | 345 | 28,000 | 862.50 |
| 1992-04-10 | 320 | 320 | 305 | 305 | 63,000 | 762.50 |
| 1992-04-09 | 310 | 320 | 306 | 320 | 55,000 | 800 |
| 1992-04-08 | 325 | 330 | 320 | 320 | 34,000 | 800 |
| 1992-04-07 | 349 | 351 | 345 | 345 | 26,000 | 862.50 |
| 1992-04-06 | 347 | 350 | 345 | 345 | 35,000 | 862.50 |
| 1992-04-03 | 341 | 347 | 316 | 345 | 130,000 | 862.50 |
| 1992-04-02 | 386 | 386 | 340 | 340 | 33,000 | 850 |
| 1992-04-01 | 391 | 391 | 391 | 391 | 17,000 | 977.50 |
| 1992-03-31 | 422 | 425 | 416 | 416 | 20,000 | 1,040 |
| 1992-03-30 | 430 | 430 | 425 | 425 | 6,000 | 1,062.50 |
| 1992-03-27 | 432 | 432 | 420 | 426 | 58,000 | 1,065 |
| 1992-03-26 | 441 | 441 | 429 | 431 | 181,000 | 1,077.50 |
| 1992-03-25 | 440 | 450 | 440 | 441 | 28,000 | 1,102.50 |
| 1992-03-24 | 450 | 450 | 440 | 440 | 1,102,000 | 1,100 |
| 1992-03-23 | 465 | 466 | 449 | 449 | 190,000 | 1,122.50 |
| 1992-03-19 | 460 | 470 | 460 | 460 | 23,000 | 1,150 |
| 1992-03-18 | 484 | 484 | 473 | 473 | 32,000 | 1,182.50 |
| 1992-03-17 | 467 | 484 | 466 | 484 | 25,000 | 1,210 |
| 1992-03-16 | 466 | 466 | 466 | 466 | 44,000 | 1,165 |
| 1992-03-13 | 452 | 455 | 451 | 451 | 21,000 | 1,127.50 |
| 1992-03-12 | 451 | 451 | 451 | 451 | 2,000 | 1,127.50 |
| 1992-03-11 | 460 | 460 | 455 | 460 | 28,000 | 1,150 |
| 1992-03-10 | 470 | 470 | 455 | 455 | 13,000 | 1,137.50 |
| 1992-03-09 | 475 | 476 | 470 | 470 | 25,000 | 1,175 |
| 1992-03-06 | 490 | 490 | 485 | 485 | 19,000 | 1,212.50 |
| 1992-03-05 | 499 | 499 | 490 | 490 | 6,000 | 1,225 |
| 1992-03-04 | 490 | 490 | 490 | 490 | 7,000 | 1,225 |
| 1992-03-03 | 494 | 500 | 490 | 490 | 35,000 | 1,225 |
| 1992-03-02 | 500 | 504 | 490 | 490 | 17,000 | 1,225 |
| 1992-02-28 | 500 | 510 | 500 | 501 | 6,000 | 1,252.50 |
| 1992-02-27 | 500 | 500 | 499 | 500 | 17,000 | 1,250 |
| 1992-02-26 | 492 | 494 | 492 | 494 | 3,000 | 1,235 |
| 1992-02-25 | 500 | 501 | 495 | 495 | 12,000 | 1,237.50 |
| 1992-02-24 | 520 | 520 | 500 | 500 | 40,000 | 1,250 |
| 1992-02-21 | 500 | 501 | 495 | 500 | 21,000 | 1,250 |
| 1992-02-20 | 501 | 501 | 485 | 485 | 27,000 | 1,212.50 |
| 1992-02-19 | 501 | 501 | 501 | 501 | 12,000 | 1,252.50 |
| 1992-02-18 | 507 | 511 | 507 | 508 | 7,000 | 1,270 |
| 1992-02-17 | 520 | 520 | 502 | 507 | 68,000 | 1,267.50 |
| 1992-02-14 | 520 | 520 | 512 | 512 | 17,000 | 1,280 |
| 1992-02-13 | 521 | 524 | 515 | 521 | 39,000 | 1,302.50 |
| 1992-02-12 | 532 | 532 | 520 | 524 | 21,000 | 1,310 |
| 1992-02-10 | 531 | 535 | 531 | 532 | 7,000 | 1,330 |
| 1992-02-07 | 550 | 550 | 540 | 550 | 32,000 | 1,375 |
| 1992-02-06 | 530 | 549 | 526 | 540 | 33,000 | 1,350 |
| 1992-02-05 | 557 | 557 | 525 | 525 | 19,000 | 1,312.50 |
| 1992-02-04 | 558 | 558 | 557 | 557 | 4,000 | 1,392.50 |
| 1992-02-03 | 560 | 569 | 560 | 561 | 20,000 | 1,402.50 |
| 1992-01-31 | 516 | 570 | 516 | 570 | 16,000 | 1,425 |
| 1992-01-30 | 520 | 520 | 515 | 515 | 7,000 | 1,287.50 |
| 1992-01-29 | 530 | 530 | 519 | 525 | 18,000 | 1,312.50 |
| 1992-01-28 | 530 | 530 | 519 | 519 | 5,000 | 1,297.50 |
| 1992-01-27 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1992-01-24 | 560 | 560 | 540 | 540 | 26,000 | 1,350 |
| 1992-01-23 | 555 | 555 | 555 | 555 | 4,000 | 1,387.50 |
| 1992-01-22 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1992-01-21 | 536 | 536 | 535 | 535 | 5,000 | 1,337.50 |
| 1992-01-20 | 560 | 565 | 545 | 565 | 60,000 | 1,412.50 |
| 1992-01-17 | 564 | 564 | 564 | 564 | 22,000 | 1,410 |
| 1992-01-16 | 558 | 565 | 558 | 564 | 43,000 | 1,410 |
| 1992-01-14 | 538 | 539 | 538 | 538 | 15,000 | 1,345 |
| 1992-01-13 | 540 | 540 | 538 | 538 | 10,000 | 1,345 |
| 1992-01-10 | 551 | 552 | 536 | 540 | 22,000 | 1,350 |
| 1992-01-09 | 555 | 555 | 550 | 550 | 12,000 | 1,375 |
| 1992-01-08 | 559 | 559 | 550 | 558 | 19,000 | 1,395 |
| 1992-01-07 | 560 | 560 | 550 | 550 | 64,000 | 1,375 |
| 1992-01-06 | 562 | 567 | 550 | 550 | 24,000 | 1,375 |
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
