8007 高島(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	459	459	450	450	24,000	1,125
1994-12-29	460	460	445	454	25,000	1,135
1994-12-28	461	462	455	460	31,000	1,150
1994-12-27	449	460	449	460	80,000	1,150
1994-12-26	450	454	445	454	64,000	1,135
1994-12-22	435	444	427	444	71,000	1,110
1994-12-21	421	427	421	422	19,000	1,055
1994-12-20	423	425	421	425	35,000	1,062.50
1994-12-19	425	430	421	425	53,000	1,062.50
1994-12-16	415	420	410	420	125,000	1,050
1994-12-15	414	420	412	414	109,000	1,035
1994-12-14	412	415	412	412	29,000	1,030
1994-12-13	415	418	411	415	36,000	1,037.50
1994-12-12	408	410	406	410	36,000	1,025
1994-12-09	420	421	411	411	52,000	1,027.50
1994-12-08	421	423	420	421	23,000	1,052.50
1994-12-07	423	423	421	421	17,000	1,052.50
1994-12-06	430	430	422	423	10,000	1,057.50
1994-12-05	432	432	426	430	11,000	1,075
1994-12-02	421	423	420	420	18,000	1,050
1994-12-01	429	429	415	415	59,000	1,037.50
1994-11-30	419	430	419	429	54,000	1,072.50
1994-11-29	410	419	410	419	36,000	1,047.50
1994-11-28	409	410	406	410	46,000	1,025
1994-11-25	415	415	405	405	50,000	1,012.50
1994-11-24	431	431	415	415	53,000	1,037.50
1994-11-22	443	443	425	426	29,000	1,065
1994-11-21	450	450	446	446	23,000	1,115
1994-11-18	450	450	450	450	17,000	1,125
1994-11-17	445	450	445	445	23,000	1,112.50
1994-11-16	444	445	435	445	18,000	1,112.50
1994-11-15	431	445	430	445	36,000	1,112.50
1994-11-14	432	432	421	421	10,000	1,052.50
1994-11-11	440	440	430	433	43,000	1,082.50
1994-11-10	452	452	440	440	42,000	1,100
1994-11-09	460	460	450	450	52,000	1,125
1994-11-08	462	462	455	460	27,000	1,150
1994-11-07	470	470	460	463	16,000	1,157.50
1994-11-04	470	470	461	463	17,000	1,157.50
1994-11-02	475	475	461	465	11,000	1,162.50
1994-11-01	477	477	457	458	19,000	1,145
1994-10-31	476	480	476	476	8,000	1,190
1994-10-28	465	470	461	461	24,000	1,152.50
1994-10-27	470	470	465	466	13,000	1,165
1994-10-26	475	476	470	470	60,000	1,175
1994-10-25	465	475	465	470	13,000	1,175
1994-10-24	471	473	465	470	40,000	1,175
1994-10-21	476	476	466	466	29,000	1,165
1994-10-20	479	479	472	472	13,000	1,180
1994-10-19	473	479	472	475	30,000	1,187.50
1994-10-18	480	480	472	472	32,000	1,180
1994-10-17	473	480	473	480	18,000	1,200
1994-10-14	475	475	471	472	16,000	1,180
1994-10-13	463	475	463	475	13,000	1,187.50
1994-10-12	454	460	453	460	48,000	1,150
1994-10-11	456	459	453	454	29,000	1,135
1994-10-07	460	460	451	452	39,000	1,130
1994-10-06	461	461	460	460	17,000	1,150
1994-10-05	476	476	465	470	29,000	1,175
1994-10-04	473	473	471	471	5,000	1,177.50
1994-10-03	490	490	470	470	17,000	1,175
1994-09-30	484	488	480	480	45,000	1,200
1994-09-29	478	488	478	479	5,000	1,197.50
1994-09-28	490	490	477	477	34,000	1,192.50
1994-09-27	481	490	480	490	21,000	1,225
1994-09-26	490	493	480	480	396,000	1,200
1994-09-22	486	487	485	487	14,000	1,217.50
1994-09-21	486	486	480	481	8,000	1,202.50
1994-09-20	481	491	475	491	12,000	1,227.50
1994-09-19	491	492	480	480	64,000	1,200
1994-09-16	495	495	490	492	71,000	1,230
1994-09-14	490	492	485	490	65,000	1,225
1994-09-13	492	495	485	485	38,000	1,212.50
1994-09-12	493	493	493	493	12,000	1,232.50
1994-09-09	492	498	492	493	36,000	1,232.50
1994-09-08	490	495	490	491	21,000	1,227.50
1994-09-07	509	509	486	489	58,000	1,222.50
1994-09-06	515	518	511	511	12,000	1,277.50
1994-09-05	522	522	515	515	6,000	1,287.50
1994-09-02	528	528	515	515	21,000	1,287.50
1994-09-01	521	521	518	518	13,000	1,295
1994-08-31	520	520	518	520	10,000	1,300
1994-08-30	525	525	521	525	13,000	1,312.50
1994-08-29	535	535	521	521	7,000	1,302.50
1994-08-26	525	527	525	527	3,000	1,317.50
1994-08-25	544	544	540	540	59,000	1,350
1994-08-24	530	535	525	535	15,000	1,337.50
1994-08-23	526	531	520	520	33,000	1,300
1994-08-22	539	539	531	531	12,000	1,327.50
1994-08-19	531	545	531	545	20,000	1,362.50
1994-08-18	546	549	521	521	20,000	1,302.50
1994-08-17	543	550	541	545	39,000	1,362.50
1994-08-16	530	545	530	545	17,000	1,362.50
1994-08-15	525	530	525	530	4,000	1,325
1994-08-12	525	525	523	523	15,000	1,307.50
1994-08-11	520	535	520	530	48,000	1,325
1994-08-10	520	520	519	519	45,000	1,297.50
1994-08-09	526	528	520	520	66,000	1,300
1994-08-08	520	520	518	518	29,000	1,295
1994-08-05	528	528	520	520	12,000	1,300
1994-08-04	521	529	520	529	5,000	1,322.50
1994-08-03	534	534	524	530	26,000	1,325
1994-08-02	529	535	520	534	20,000	1,335
1994-08-01	529	529	520	520	15,000	1,300
1994-07-29	531	534	519	519	16,000	1,297.50
1994-07-28	526	526	518	518	14,000	1,295
1994-07-27	538	538	526	526	33,000	1,315
1994-07-26	526	538	526	530	29,000	1,325
1994-07-25	536	540	526	528	44,000	1,320
1994-07-22	550	550	539	539	38,000	1,347.50
1994-07-21	546	550	542	542	24,000	1,355
1994-07-20	550	550	546	549	30,000	1,372.50
1994-07-19	551	559	550	550	29,000	1,375
1994-07-18	555	560	550	550	43,000	1,375
1994-07-15	560	563	551	551	80,000	1,377.50
1994-07-14	555	560	551	551	34,000	1,377.50
1994-07-13	545	545	542	542	60,000	1,355
1994-07-12	550	553	545	545	34,000	1,362.50
1994-07-11	551	560	550	560	18,000	1,400
1994-07-08	563	563	551	551	54,000	1,377.50
1994-07-07	552	553	552	553	11,000	1,382.50
1994-07-06	560	563	555	558	44,000	1,395
1994-07-05	557	560	557	560	39,000	1,400
1994-07-04	564	564	550	560	34,000	1,400
1994-07-01	559	559	547	555	57,000	1,387.50
1994-06-30	550	564	542	560	36,000	1,400
1994-06-29	565	565	555	555	25,000	1,387.50
1994-06-28	550	555	542	555	58,000	1,387.50
1994-06-27	545	546	540	540	87,000	1,350
1994-06-24	575	575	560	560	97,000	1,400
1994-06-23	553	570	553	570	100,000	1,425
1994-06-22	545	565	545	555	104,000	1,387.50
1994-06-21	573	574	565	565	102,000	1,412.50
1994-06-20	589	589	572	578	139,000	1,445
1994-06-17	570	585	565	581	244,000	1,452.50
1994-06-16	565	565	560	560	57,000	1,400
1994-06-15	563	574	563	570	141,000	1,425
1994-06-14	574	574	560	563	86,000	1,407.50
1994-06-13	565	574	560	574	130,000	1,435
1994-06-10	553	562	551	558	125,000	1,395
1994-06-09	551	560	551	553	63,000	1,382.50
1994-06-08	555	555	545	554	29,000	1,385
1994-06-07	545	548	532	545	28,000	1,362.50
1994-06-06	548	555	545	548	46,000	1,370
1994-06-03	562	564	549	558	117,000	1,395
1994-06-02	576	576	558	566	198,000	1,415
1994-06-01	568	577	565	576	683,000	1,440
1994-05-31	545	558	540	558	299,000	1,395
1994-05-30	526	546	526	545	91,000	1,362.50
1994-05-27	515	535	515	534	64,000	1,335
1994-05-26	525	525	516	516	18,000	1,290
1994-05-25	521	525	521	521	24,000	1,302.50
1994-05-24	535	535	521	530	33,000	1,325
1994-05-23	525	530	525	526	20,000	1,315
1994-05-20	525	525	511	515	14,000	1,287.50
1994-05-19	517	525	512	514	33,000	1,285
1994-05-18	517	528	517	518	19,000	1,295
1994-05-17	520	520	519	519	27,000	1,297.50
1994-05-16	530	530	520	520	50,000	1,300
1994-05-13	518	520	517	520	27,000	1,300
1994-05-12	524	524	516	516	40,000	1,290
1994-05-11	516	534	516	534	30,000	1,335
1994-05-10	523	533	523	523	19,000	1,307.50
1994-05-09	511	538	511	533	37,000	1,332.50
1994-05-06	530	530	521	521	3,000	1,302.50
1994-05-02	533	533	521	521	9,000	1,302.50
1994-04-28	521	540	520	540	31,000	1,350
1994-04-27	525	530	521	521	45,000	1,302.50
1994-04-26	530	530	525	527	63,000	1,317.50
1994-04-25	545	548	530	530	113,000	1,325
1994-04-22	540	550	530	542	241,000	1,355
1994-04-21	522	524	520	520	41,000	1,300
1994-04-20	531	531	522	522	25,000	1,305
1994-04-19	541	542	521	521	38,000	1,302.50
1994-04-18	541	545	538	540	63,000	1,350
1994-04-15	534	544	534	537	59,000	1,342.50
1994-04-14	531	535	521	535	32,000	1,337.50
1994-04-13	520	535	518	530	40,000	1,325
1994-04-12	537	537	521	523	46,000	1,307.50
1994-04-11	540	540	526	531	18,000	1,327.50
1994-04-08	549	554	520	530	231,000	1,325
1994-04-07	511	552	510	548	316,000	1,370
1994-04-06	513	519	507	507	22,000	1,267.50
1994-04-05	501	515	501	510	30,000	1,275
1994-04-04	518	518	503	503	67,000	1,257.50
1994-04-01	515	518	510	518	22,000	1,295
1994-03-31	508	526	508	516	66,000	1,290
1994-03-30	511	511	505	510	64,000	1,275
1994-03-29	530	530	515	525	53,000	1,312.50
1994-03-28	518	527	512	512	26,000	1,280
1994-03-25	515	525	512	522	22,000	1,305
1994-03-24	520	530	520	525	29,000	1,312.50
1994-03-23	522	530	512	514	48,000	1,285
1994-03-22	545	545	520	520	64,000	1,300
1994-03-18	544	544	535	535	71,000	1,337.50
1994-03-17	560	563	535	540	73,000	1,350
1994-03-16	528	558	522	558	315,000	1,395
1994-03-15	525	529	520	520	124,000	1,300
1994-03-14	527	529	510	522	109,000	1,305
1994-03-11	515	520	513	520	36,000	1,300
1994-03-10	500	506	496	505	47,000	1,262.50
1994-03-09	513	513	503	503	4,000	1,257.50
1994-03-08	529	530	520	525	58,000	1,312.50
1994-03-07	524	530	520	529	116,000	1,322.50
1994-03-04	494	499	490	494	69,000	1,235
1994-03-03	496	500	492	500	56,000	1,250
1994-03-02	520	520	506	506	88,000	1,265
1994-03-01	498	505	498	505	70,000	1,262.50
1994-02-28	496	505	496	496	29,000	1,240
1994-02-25	500	505	495	496	84,000	1,240
1994-02-24	495	500	490	500	103,000	1,250
1994-02-23	482	499	482	495	18,000	1,237.50
1994-02-22	480	484	480	484	12,000	1,210
1994-02-21	484	484	475	475	7,000	1,187.50
1994-02-18	475	479	475	475	20,000	1,187.50
1994-02-17	477	491	477	477	26,000	1,192.50
1994-02-16	473	490	473	476	32,000	1,190
1994-02-15	488	488	468	472	98,000	1,180
1994-02-14	491	495	486	491	16,000	1,227.50
1994-02-10	508	508	496	496	32,000	1,240
1994-02-09	510	511	491	493	44,000	1,232.50
1994-02-08	515	519	510	510	64,000	1,275
1994-02-07	516	516	505	508	36,000	1,270
1994-02-04	516	516	512	516	57,000	1,290
1994-02-03	516	516	502	502	107,000	1,255
1994-02-02	516	516	510	516	77,000	1,290
1994-02-01	525	525	515	516	125,000	1,290
1994-01-31	516	516	505	515	172,000	1,287.50
1994-01-28	496	500	480	482	35,000	1,205
1994-01-27	500	509	495	495	105,000	1,237.50
1994-01-26	474	483	470	480	112,000	1,200
1994-01-25	470	480	470	479	38,000	1,197.50
1994-01-24	470	480	470	479	69,000	1,197.50
1994-01-21	510	510	490	510	58,000	1,275
1994-01-20	525	527	500	500	80,000	1,250
1994-01-19	495	510	490	510	81,000	1,275
1994-01-18	510	510	500	500	81,000	1,250
1994-01-17	524	525	510	510	112,000	1,275
1994-01-14	516	524	510	524	116,000	1,310
1994-01-13	525	526	518	518	306,000	1,295
1994-01-12	481	533	480	525	659,000	1,312.50
1994-01-11	459	470	451	470	159,000	1,175
1994-01-10	439	450	430	449	99,000	1,122.50
1994-01-07	430	430	430	430	16,000	1,075
1994-01-06	428	435	428	429	19,000	1,072.50
1994-01-05	415	423	412	423	35,000	1,057.50
1994-01-04	415	415	410	410	2,000	1,025

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30