8007 高島(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 474 | 476 | 462 | 464 | 120,000 | 1,160 |
| 1995-12-28 | 459 | 472 | 459 | 472 | 217,000 | 1,180 |
| 1995-12-27 | 450 | 460 | 450 | 460 | 99,000 | 1,150 |
| 1995-12-26 | 444 | 451 | 443 | 451 | 108,000 | 1,127.50 |
| 1995-12-25 | 447 | 449 | 443 | 449 | 74,000 | 1,122.50 |
| 1995-12-22 | 459 | 460 | 442 | 447 | 163,000 | 1,117.50 |
| 1995-12-21 | 447 | 462 | 445 | 462 | 545,000 | 1,155 |
| 1995-12-20 | 429 | 447 | 427 | 444 | 239,000 | 1,110 |
| 1995-12-19 | 422 | 428 | 419 | 419 | 42,000 | 1,047.50 |
| 1995-12-18 | 430 | 430 | 420 | 420 | 25,000 | 1,050 |
| 1995-12-15 | 429 | 429 | 423 | 425 | 106,000 | 1,062.50 |
| 1995-12-14 | 418 | 423 | 416 | 416 | 47,000 | 1,040 |
| 1995-12-13 | 422 | 423 | 415 | 416 | 44,000 | 1,040 |
| 1995-12-12 | 422 | 422 | 415 | 420 | 56,000 | 1,050 |
| 1995-12-11 | 429 | 429 | 421 | 421 | 35,000 | 1,052.50 |
| 1995-12-08 | 430 | 430 | 420 | 421 | 32,000 | 1,052.50 |
| 1995-12-07 | 419 | 428 | 413 | 427 | 31,000 | 1,067.50 |
| 1995-12-06 | 421 | 427 | 421 | 424 | 29,000 | 1,060 |
| 1995-12-05 | 430 | 430 | 424 | 429 | 20,000 | 1,072.50 |
| 1995-12-04 | 432 | 436 | 423 | 423 | 56,000 | 1,057.50 |
| 1995-12-01 | 433 | 433 | 428 | 428 | 85,000 | 1,070 |
| 1995-11-30 | 422 | 437 | 421 | 428 | 198,000 | 1,070 |
| 1995-11-29 | 423 | 423 | 417 | 417 | 81,000 | 1,042.50 |
| 1995-11-28 | 416 | 420 | 413 | 419 | 57,000 | 1,047.50 |
| 1995-11-27 | 415 | 420 | 415 | 417 | 14,000 | 1,042.50 |
| 1995-11-24 | 419 | 420 | 410 | 412 | 62,000 | 1,030 |
| 1995-11-22 | 418 | 418 | 414 | 414 | 15,000 | 1,035 |
| 1995-11-21 | 419 | 419 | 412 | 412 | 5,000 | 1,030 |
| 1995-11-20 | 415 | 420 | 407 | 410 | 48,000 | 1,025 |
| 1995-11-17 | 423 | 426 | 419 | 422 | 55,000 | 1,055 |
| 1995-11-16 | 410 | 431 | 410 | 418 | 139,000 | 1,045 |
| 1995-11-15 | 397 | 410 | 391 | 407 | 68,000 | 1,017.50 |
| 1995-11-14 | 406 | 406 | 399 | 399 | 28,000 | 997.50 |
| 1995-11-13 | 411 | 412 | 403 | 406 | 18,000 | 1,015 |
| 1995-11-10 | 416 | 422 | 410 | 411 | 54,000 | 1,027.50 |
| 1995-11-09 | 408 | 435 | 404 | 421 | 188,000 | 1,052.50 |
| 1995-11-08 | 387 | 409 | 387 | 409 | 40,000 | 1,022.50 |
| 1995-11-07 | 384 | 386 | 383 | 386 | 6,000 | 965 |
| 1995-11-06 | 388 | 393 | 388 | 391 | 25,000 | 977.50 |
| 1995-11-02 | 379 | 390 | 379 | 390 | 13,000 | 975 |
| 1995-11-01 | 379 | 379 | 374 | 374 | 10,000 | 935 |
| 1995-10-31 | 394 | 394 | 384 | 384 | 21,000 | 960 |
| 1995-10-30 | 373 | 374 | 373 | 374 | 5,000 | 935 |
| 1995-10-27 | 374 | 377 | 371 | 374 | 29,000 | 935 |
| 1995-10-26 | 376 | 377 | 374 | 377 | 15,000 | 942.50 |
| 1995-10-25 | 380 | 380 | 375 | 375 | 34,000 | 937.50 |
| 1995-10-24 | 397 | 397 | 397 | 397 | 12,000 | 992.50 |
| 1995-10-23 | 382 | 385 | 376 | 376 | 38,000 | 940 |
| 1995-10-20 | 380 | 385 | 380 | 381 | 13,000 | 952.50 |
| 1995-10-19 | 385 | 385 | 380 | 385 | 17,000 | 962.50 |
| 1995-10-18 | 383 | 385 | 375 | 385 | 60,000 | 962.50 |
| 1995-10-17 | 393 | 393 | 381 | 381 | 11,000 | 952.50 |
| 1995-10-16 | 383 | 393 | 381 | 383 | 75,000 | 957.50 |
| 1995-10-13 | 382 | 387 | 382 | 382 | 13,000 | 955 |
| 1995-10-12 | 382 | 387 | 382 | 383 | 21,000 | 957.50 |
| 1995-10-11 | 385 | 393 | 383 | 383 | 43,000 | 957.50 |
| 1995-10-09 | 393 | 393 | 384 | 384 | 17,000 | 960 |
| 1995-10-06 | 385 | 385 | 383 | 384 | 20,000 | 960 |
| 1995-10-05 | 388 | 388 | 385 | 388 | 19,000 | 970 |
| 1995-10-04 | 383 | 389 | 382 | 383 | 49,000 | 957.50 |
| 1995-10-03 | 381 | 382 | 381 | 382 | 13,000 | 955 |
| 1995-10-02 | 391 | 391 | 380 | 385 | 13,000 | 962.50 |
| 1995-09-29 | 386 | 386 | 383 | 385 | 29,000 | 962.50 |
| 1995-09-28 | 388 | 389 | 386 | 386 | 92,000 | 965 |
| 1995-09-27 | 389 | 390 | 380 | 384 | 44,000 | 960 |
| 1995-09-26 | 381 | 395 | 381 | 390 | 122,000 | 975 |
| 1995-09-25 | 390 | 396 | 390 | 390 | 44,000 | 975 |
| 1995-09-22 | 395 | 396 | 394 | 396 | 83,000 | 990 |
| 1995-09-21 | 411 | 411 | 400 | 400 | 26,000 | 1,000 |
| 1995-09-20 | 416 | 416 | 416 | 416 | 93,000 | 1,040 |
| 1995-09-19 | 411 | 420 | 411 | 420 | 24,000 | 1,050 |
| 1995-09-18 | 425 | 425 | 410 | 411 | 75,000 | 1,027.50 |
| 1995-09-14 | 415 | 420 | 415 | 420 | 67,000 | 1,050 |
| 1995-09-13 | 425 | 425 | 420 | 420 | 30,000 | 1,050 |
| 1995-09-12 | 420 | 426 | 420 | 420 | 61,000 | 1,050 |
| 1995-09-11 | 420 | 430 | 420 | 420 | 62,000 | 1,050 |
| 1995-09-08 | 410 | 415 | 402 | 408 | 118,000 | 1,020 |
| 1995-09-07 | 402 | 402 | 396 | 396 | 67,000 | 990 |
| 1995-09-06 | 412 | 413 | 401 | 401 | 91,000 | 1,002.50 |
| 1995-09-05 | 417 | 417 | 405 | 408 | 44,000 | 1,020 |
| 1995-09-04 | 428 | 428 | 417 | 417 | 52,000 | 1,042.50 |
| 1995-09-01 | 427 | 435 | 420 | 427 | 124,000 | 1,067.50 |
| 1995-08-31 | 443 | 448 | 433 | 437 | 168,000 | 1,092.50 |
| 1995-08-30 | 463 | 464 | 448 | 448 | 145,000 | 1,120 |
| 1995-08-29 | 499 | 499 | 460 | 462 | 720,000 | 1,155 |
| 1995-08-28 | 458 | 485 | 449 | 485 | 793,000 | 1,212.50 |
| 1995-08-25 | 422 | 464 | 422 | 453 | 928,000 | 1,132.50 |
| 1995-08-24 | 410 | 425 | 405 | 425 | 89,000 | 1,062.50 |
| 1995-08-23 | 410 | 410 | 401 | 405 | 34,000 | 1,012.50 |
| 1995-08-22 | 415 | 417 | 408 | 417 | 103,000 | 1,042.50 |
| 1995-08-21 | 410 | 415 | 407 | 415 | 57,000 | 1,037.50 |
| 1995-08-18 | 419 | 420 | 410 | 420 | 50,000 | 1,050 |
| 1995-08-17 | 418 | 425 | 412 | 424 | 72,000 | 1,060 |
| 1995-08-16 | 428 | 429 | 410 | 417 | 108,000 | 1,042.50 |
| 1995-08-15 | 401 | 430 | 401 | 420 | 328,000 | 1,050 |
| 1995-08-14 | 386 | 394 | 381 | 394 | 26,000 | 985 |
| 1995-08-11 | 381 | 395 | 381 | 381 | 26,000 | 952.50 |
| 1995-08-10 | 368 | 380 | 368 | 380 | 29,000 | 950 |
| 1995-08-09 | 366 | 368 | 366 | 368 | 16,000 | 920 |
| 1995-08-08 | 370 | 371 | 365 | 365 | 15,000 | 912.50 |
| 1995-08-07 | 378 | 380 | 370 | 370 | 27,000 | 925 |
| 1995-08-04 | 385 | 385 | 375 | 375 | 19,000 | 937.50 |
| 1995-08-03 | 377 | 384 | 370 | 380 | 31,000 | 950 |
| 1995-08-02 | 361 | 373 | 361 | 369 | 25,000 | 922.50 |
| 1995-08-01 | 374 | 374 | 360 | 360 | 13,000 | 900 |
| 1995-07-31 | 383 | 383 | 373 | 374 | 67,000 | 935 |
| 1995-07-28 | 386 | 388 | 383 | 385 | 38,000 | 962.50 |
| 1995-07-27 | 375 | 385 | 375 | 381 | 74,000 | 952.50 |
| 1995-07-26 | 371 | 375 | 371 | 373 | 59,000 | 932.50 |
| 1995-07-25 | 381 | 381 | 371 | 372 | 39,000 | 930 |
| 1995-07-24 | 396 | 396 | 385 | 386 | 68,000 | 965 |
| 1995-07-21 | 382 | 385 | 381 | 381 | 36,000 | 952.50 |
| 1995-07-20 | 380 | 391 | 380 | 381 | 48,000 | 952.50 |
| 1995-07-19 | 401 | 405 | 387 | 389 | 50,000 | 972.50 |
| 1995-07-18 | 413 | 415 | 403 | 406 | 50,000 | 1,015 |
| 1995-07-17 | 408 | 420 | 407 | 408 | 69,000 | 1,020 |
| 1995-07-14 | 410 | 410 | 402 | 403 | 85,000 | 1,007.50 |
| 1995-07-13 | 414 | 416 | 404 | 416 | 130,000 | 1,040 |
| 1995-07-12 | 416 | 420 | 407 | 408 | 134,000 | 1,020 |
| 1995-07-11 | 415 | 440 | 410 | 416 | 433,000 | 1,040 |
| 1995-07-10 | 420 | 425 | 406 | 416 | 409,000 | 1,040 |
| 1995-07-07 | 345 | 384 | 345 | 376 | 111,000 | 940 |
| 1995-07-06 | 335 | 340 | 335 | 340 | 26,000 | 850 |
| 1995-07-05 | 332 | 340 | 331 | 340 | 18,000 | 850 |
| 1995-07-04 | 326 | 331 | 325 | 327 | 12,000 | 817.50 |
| 1995-07-03 | 326 | 326 | 325 | 325 | 19,000 | 812.50 |
| 1995-06-30 | 338 | 338 | 338 | 338 | 6,000 | 845 |
| 1995-06-29 | 331 | 335 | 328 | 328 | 20,000 | 820 |
| 1995-06-28 | 328 | 330 | 327 | 330 | 29,000 | 825 |
| 1995-06-27 | 335 | 340 | 335 | 336 | 32,000 | 840 |
| 1995-06-26 | 330 | 335 | 330 | 332 | 13,000 | 830 |
| 1995-06-23 | 338 | 338 | 330 | 338 | 68,000 | 845 |
| 1995-06-22 | 315 | 333 | 315 | 333 | 10,000 | 832.50 |
| 1995-06-21 | 312 | 314 | 311 | 314 | 18,000 | 785 |
| 1995-06-20 | 310 | 320 | 310 | 315 | 30,000 | 787.50 |
| 1995-06-19 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 1995-06-16 | 323 | 323 | 306 | 306 | 11,000 | 765 |
| 1995-06-15 | 293 | 305 | 293 | 303 | 37,000 | 757.50 |
| 1995-06-14 | 280 | 288 | 280 | 288 | 46,000 | 720 |
| 1995-06-13 | 295 | 300 | 290 | 290 | 41,000 | 725 |
| 1995-06-12 | 310 | 310 | 300 | 300 | 31,000 | 750 |
| 1995-06-09 | 331 | 331 | 325 | 326 | 18,000 | 815 |
| 1995-06-08 | 338 | 338 | 335 | 336 | 21,000 | 840 |
| 1995-06-07 | 339 | 339 | 338 | 338 | 7,000 | 845 |
| 1995-06-06 | 348 | 348 | 339 | 339 | 3,000 | 847.50 |
| 1995-06-05 | 358 | 358 | 358 | 358 | 4,000 | 895 |
| 1995-06-02 | 350 | 357 | 346 | 346 | 14,000 | 865 |
| 1995-06-01 | 338 | 350 | 335 | 346 | 34,000 | 865 |
| 1995-05-31 | 340 | 344 | 337 | 337 | 12,000 | 842.50 |
| 1995-05-30 | 340 | 340 | 338 | 340 | 31,000 | 850 |
| 1995-05-29 | 336 | 337 | 335 | 335 | 16,000 | 837.50 |
| 1995-05-26 | 350 | 360 | 345 | 360 | 13,000 | 900 |
| 1995-05-25 | 360 | 365 | 350 | 350 | 31,000 | 875 |
| 1995-05-24 | 382 | 382 | 382 | 382 | 11,000 | 955 |
| 1995-05-23 | 352 | 352 | 352 | 352 | 6,000 | 880 |
| 1995-05-22 | 386 | 386 | 372 | 372 | 22,000 | 930 |
| 1995-05-19 | 390 | 390 | 386 | 386 | 19,000 | 965 |
| 1995-05-18 | 396 | 398 | 396 | 396 | 28,000 | 990 |
| 1995-05-17 | 395 | 398 | 391 | 398 | 27,000 | 995 |
| 1995-05-16 | 389 | 390 | 389 | 390 | 20,000 | 975 |
| 1995-05-15 | 395 | 395 | 390 | 390 | 10,000 | 975 |
| 1995-05-12 | 384 | 385 | 384 | 385 | 5,000 | 962.50 |
| 1995-05-11 | 386 | 386 | 383 | 383 | 14,000 | 957.50 |
| 1995-05-10 | 401 | 401 | 390 | 390 | 31,000 | 975 |
| 1995-05-09 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 1995-05-08 | 404 | 404 | 403 | 403 | 4,000 | 1,007.50 |
| 1995-05-02 | 400 | 400 | 398 | 399 | 8,000 | 997.50 |
| 1995-05-01 | 400 | 400 | 390 | 391 | 6,000 | 977.50 |
| 1995-04-28 | 400 | 400 | 400 | 400 | 18,000 | 1,000 |
| 1995-04-27 | 410 | 410 | 400 | 400 | 8,000 | 1,000 |
| 1995-04-26 | 413 | 415 | 410 | 410 | 34,000 | 1,025 |
| 1995-04-25 | 413 | 418 | 410 | 413 | 22,000 | 1,032.50 |
| 1995-04-24 | 423 | 423 | 413 | 413 | 21,000 | 1,032.50 |
| 1995-04-21 | 418 | 418 | 413 | 413 | 23,000 | 1,032.50 |
| 1995-04-20 | 409 | 409 | 409 | 409 | 7,000 | 1,022.50 |
| 1995-04-19 | 390 | 399 | 390 | 399 | 18,000 | 997.50 |
| 1995-04-18 | 395 | 395 | 395 | 395 | 32,000 | 987.50 |
| 1995-04-17 | 395 | 395 | 386 | 390 | 20,000 | 975 |
| 1995-04-14 | 392 | 397 | 392 | 392 | 13,000 | 980 |
| 1995-04-13 | 387 | 387 | 387 | 387 | 3,000 | 967.50 |
| 1995-04-12 | 385 | 385 | 380 | 382 | 12,000 | 955 |
| 1995-04-11 | 383 | 383 | 379 | 380 | 18,000 | 950 |
| 1995-04-10 | 373 | 380 | 370 | 378 | 40,000 | 945 |
| 1995-04-07 | 380 | 385 | 380 | 380 | 34,000 | 950 |
| 1995-04-06 | 375 | 381 | 375 | 381 | 18,000 | 952.50 |
| 1995-04-05 | 377 | 377 | 370 | 373 | 57,000 | 932.50 |
| 1995-04-04 | 371 | 380 | 370 | 375 | 29,000 | 937.50 |
| 1995-04-03 | 365 | 366 | 365 | 366 | 29,000 | 915 |
| 1995-03-31 | 400 | 400 | 390 | 390 | 26,000 | 975 |
| 1995-03-30 | 396 | 396 | 390 | 391 | 41,000 | 977.50 |
| 1995-03-29 | 404 | 404 | 402 | 402 | 11,000 | 1,005 |
| 1995-03-28 | 377 | 405 | 377 | 405 | 30,000 | 1,012.50 |
| 1995-03-27 | 366 | 376 | 366 | 376 | 5,000 | 940 |
| 1995-03-24 | 384 | 384 | 356 | 356 | 27,000 | 890 |
| 1995-03-23 | 374 | 379 | 370 | 374 | 47,000 | 935 |
| 1995-03-22 | 390 | 390 | 370 | 370 | 32,000 | 925 |
| 1995-03-20 | 391 | 400 | 391 | 400 | 8,000 | 1,000 |
| 1995-03-17 | 411 | 411 | 400 | 405 | 39,000 | 1,012.50 |
| 1995-03-16 | 405 | 410 | 405 | 410 | 39,000 | 1,025 |
| 1995-03-15 | 395 | 405 | 392 | 405 | 52,000 | 1,012.50 |
| 1995-03-14 | 396 | 396 | 390 | 391 | 78,000 | 977.50 |
| 1995-03-13 | 401 | 401 | 391 | 391 | 49,000 | 977.50 |
| 1995-03-10 | 408 | 410 | 401 | 401 | 26,000 | 1,002.50 |
| 1995-03-09 | 403 | 403 | 403 | 403 | 4,000 | 1,007.50 |
| 1995-03-08 | 403 | 405 | 402 | 402 | 21,000 | 1,005 |
| 1995-03-07 | 406 | 406 | 404 | 404 | 11,000 | 1,010 |
| 1995-03-06 | 406 | 406 | 401 | 406 | 14,000 | 1,015 |
| 1995-03-03 | 406 | 406 | 404 | 405 | 18,000 | 1,012.50 |
| 1995-03-02 | 404 | 405 | 400 | 400 | 149,000 | 1,000 |
| 1995-03-01 | 405 | 406 | 401 | 403 | 25,000 | 1,007.50 |
| 1995-02-28 | 405 | 410 | 402 | 405 | 77,000 | 1,012.50 |
| 1995-02-27 | 410 | 410 | 400 | 405 | 46,000 | 1,012.50 |
| 1995-02-24 | 414 | 414 | 412 | 412 | 43,000 | 1,030 |
| 1995-02-23 | 421 | 421 | 413 | 413 | 12,000 | 1,032.50 |
| 1995-02-22 | 420 | 420 | 419 | 419 | 61,000 | 1,047.50 |
| 1995-02-21 | 425 | 425 | 419 | 420 | 54,000 | 1,050 |
| 1995-02-20 | 426 | 427 | 426 | 426 | 11,000 | 1,065 |
| 1995-02-17 | 426 | 440 | 424 | 440 | 53,000 | 1,100 |
| 1995-02-16 | 436 | 436 | 425 | 425 | 29,000 | 1,062.50 |
| 1995-02-15 | 432 | 440 | 427 | 440 | 16,000 | 1,100 |
| 1995-02-14 | 431 | 438 | 427 | 427 | 10,000 | 1,067.50 |
| 1995-02-13 | 435 | 440 | 431 | 431 | 19,000 | 1,077.50 |
| 1995-02-10 | 422 | 430 | 422 | 430 | 37,000 | 1,075 |
| 1995-02-09 | 428 | 429 | 425 | 427 | 36,000 | 1,067.50 |
| 1995-02-08 | 440 | 440 | 425 | 431 | 31,000 | 1,077.50 |
| 1995-02-07 | 450 | 451 | 442 | 442 | 39,000 | 1,105 |
| 1995-02-06 | 450 | 455 | 450 | 455 | 36,000 | 1,137.50 |
| 1995-02-03 | 465 | 468 | 452 | 452 | 24,000 | 1,130 |
| 1995-02-02 | 486 | 486 | 460 | 460 | 37,000 | 1,150 |
| 1995-02-01 | 494 | 499 | 481 | 481 | 144,000 | 1,202.50 |
| 1995-01-31 | 495 | 498 | 482 | 495 | 268,000 | 1,237.50 |
| 1995-01-30 | 455 | 480 | 449 | 480 | 302,000 | 1,200 |
| 1995-01-27 | 457 | 465 | 455 | 457 | 56,000 | 1,142.50 |
| 1995-01-26 | 469 | 475 | 460 | 460 | 95,000 | 1,150 |
| 1995-01-25 | 439 | 479 | 439 | 464 | 165,000 | 1,160 |
| 1995-01-24 | 416 | 434 | 416 | 434 | 87,000 | 1,085 |
| 1995-01-23 | 429 | 429 | 421 | 421 | 29,000 | 1,052.50 |
| 1995-01-20 | 448 | 448 | 429 | 430 | 51,000 | 1,075 |
| 1995-01-19 | 453 | 457 | 445 | 450 | 125,000 | 1,125 |
| 1995-01-18 | 425 | 463 | 417 | 462 | 124,000 | 1,155 |
| 1995-01-17 | 425 | 430 | 425 | 425 | 19,000 | 1,062.50 |
| 1995-01-13 | 417 | 424 | 417 | 420 | 49,000 | 1,050 |
| 1995-01-12 | 434 | 434 | 425 | 426 | 13,000 | 1,065 |
| 1995-01-11 | 433 | 433 | 431 | 433 | 22,000 | 1,082.50 |
| 1995-01-10 | 437 | 437 | 433 | 433 | 18,000 | 1,082.50 |
| 1995-01-09 | 437 | 437 | 437 | 437 | 5,000 | 1,092.50 |
| 1995-01-06 | 450 | 450 | 437 | 437 | 26,000 | 1,092.50 |
| 1995-01-05 | 451 | 455 | 451 | 451 | 41,000 | 1,127.50 |
| 1995-01-04 | 452 | 455 | 451 | 451 | 27,000 | 1,127.50 |
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
