8007 高島(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 450 | 464 | 450 | 464 | 56,000 | 1,160 |
| 1996-12-27 | 454 | 460 | 450 | 460 | 95,000 | 1,150 |
| 1996-12-26 | 459 | 460 | 440 | 455 | 197,000 | 1,137.50 |
| 1996-12-25 | 440 | 454 | 437 | 454 | 132,000 | 1,135 |
| 1996-12-24 | 460 | 460 | 440 | 440 | 225,000 | 1,100 |
| 1996-12-20 | 455 | 461 | 436 | 450 | 359,000 | 1,125 |
| 1996-12-19 | 496 | 500 | 453 | 454 | 405,000 | 1,135 |
| 1996-12-18 | 511 | 515 | 493 | 493 | 195,000 | 1,232.50 |
| 1996-12-17 | 524 | 525 | 519 | 519 | 83,000 | 1,297.50 |
| 1996-12-16 | 520 | 525 | 518 | 525 | 104,000 | 1,312.50 |
| 1996-12-13 | 526 | 530 | 520 | 530 | 109,000 | 1,325 |
| 1996-12-12 | 539 | 540 | 528 | 530 | 95,000 | 1,325 |
| 1996-12-11 | 545 | 547 | 540 | 540 | 110,000 | 1,350 |
| 1996-12-10 | 545 | 550 | 545 | 548 | 40,000 | 1,370 |
| 1996-12-09 | 552 | 552 | 545 | 547 | 66,000 | 1,367.50 |
| 1996-12-06 | 550 | 560 | 545 | 550 | 169,000 | 1,375 |
| 1996-12-05 | 555 | 555 | 545 | 550 | 144,000 | 1,375 |
| 1996-12-04 | 561 | 564 | 553 | 560 | 148,000 | 1,400 |
| 1996-12-03 | 580 | 580 | 560 | 560 | 249,000 | 1,400 |
| 1996-12-02 | 580 | 580 | 574 | 580 | 84,000 | 1,450 |
| 1996-11-29 | 573 | 583 | 571 | 582 | 173,000 | 1,455 |
| 1996-11-28 | 581 | 583 | 571 | 572 | 185,000 | 1,430 |
| 1996-11-27 | 588 | 595 | 580 | 584 | 199,000 | 1,460 |
| 1996-11-26 | 597 | 602 | 589 | 589 | 182,000 | 1,472.50 |
| 1996-11-25 | 605 | 620 | 595 | 597 | 235,000 | 1,492.50 |
| 1996-11-22 | 606 | 614 | 602 | 610 | 162,000 | 1,525 |
| 1996-11-21 | 617 | 622 | 593 | 618 | 300,000 | 1,545 |
| 1996-11-20 | 620 | 630 | 620 | 621 | 137,000 | 1,552.50 |
| 1996-11-19 | 634 | 637 | 617 | 630 | 232,000 | 1,575 |
| 1996-11-18 | 626 | 635 | 621 | 635 | 278,000 | 1,587.50 |
| 1996-11-15 | 641 | 642 | 626 | 628 | 323,000 | 1,570 |
| 1996-11-14 | 647 | 650 | 635 | 641 | 301,000 | 1,602.50 |
| 1996-11-13 | 659 | 659 | 647 | 650 | 252,000 | 1,625 |
| 1996-11-12 | 669 | 670 | 650 | 659 | 374,000 | 1,647.50 |
| 1996-11-11 | 700 | 702 | 660 | 661 | 338,000 | 1,652.50 |
| 1996-11-08 | 650 | 690 | 649 | 690 | 869,000 | 1,725 |
| 1996-11-07 | 697 | 697 | 641 | 648 | 1,199,000 | 1,620 |
| 1996-11-06 | 708 | 730 | 707 | 707 | 3,892,000 | 1,767.50 |
| 1996-11-05 | 674 | 707 | 665 | 703 | 2,215,000 | 1,757.50 |
| 1996-11-01 | 659 | 676 | 647 | 667 | 846,000 | 1,667.50 |
| 1996-10-31 | 679 | 698 | 658 | 660 | 2,180,000 | 1,650 |
| 1996-10-30 | 647 | 687 | 638 | 683 | 2,725,000 | 1,707.50 |
| 1996-10-29 | 643 | 650 | 626 | 637 | 1,638,000 | 1,592.50 |
| 1996-10-28 | 590 | 626 | 590 | 603 | 588,000 | 1,507.50 |
| 1996-10-25 | 603 | 610 | 592 | 592 | 350,000 | 1,480 |
| 1996-10-24 | 585 | 625 | 585 | 605 | 474,000 | 1,512.50 |
| 1996-10-23 | 608 | 610 | 587 | 590 | 725,000 | 1,475 |
| 1996-10-22 | 622 | 636 | 604 | 605 | 1,724,000 | 1,512.50 |
| 1996-10-21 | 595 | 659 | 594 | 632 | 2,400,000 | 1,580 |
| 1996-10-18 | 560 | 592 | 560 | 592 | 552,000 | 1,480 |
| 1996-10-17 | 561 | 573 | 541 | 564 | 302,000 | 1,410 |
| 1996-10-16 | 527 | 527 | 509 | 511 | 66,000 | 1,277.50 |
| 1996-10-15 | 522 | 522 | 505 | 517 | 133,000 | 1,292.50 |
| 1996-10-14 | 506 | 515 | 501 | 502 | 73,000 | 1,255 |
| 1996-10-11 | 517 | 517 | 507 | 509 | 50,000 | 1,272.50 |
| 1996-10-09 | 525 | 525 | 515 | 515 | 71,000 | 1,287.50 |
| 1996-10-08 | 530 | 530 | 525 | 527 | 36,000 | 1,317.50 |
| 1996-10-07 | 542 | 542 | 529 | 533 | 47,000 | 1,332.50 |
| 1996-10-04 | 532 | 539 | 527 | 539 | 67,000 | 1,347.50 |
| 1996-10-03 | 549 | 549 | 531 | 532 | 56,000 | 1,330 |
| 1996-10-02 | 553 | 553 | 547 | 547 | 82,000 | 1,367.50 |
| 1996-10-01 | 567 | 570 | 552 | 552 | 54,000 | 1,380 |
| 1996-09-30 | 556 | 566 | 556 | 557 | 42,000 | 1,392.50 |
| 1996-09-27 | 575 | 575 | 553 | 573 | 62,000 | 1,432.50 |
| 1996-09-26 | 576 | 580 | 560 | 565 | 151,000 | 1,412.50 |
| 1996-09-25 | 539 | 578 | 535 | 578 | 113,000 | 1,445 |
| 1996-09-24 | 539 | 539 | 528 | 530 | 81,000 | 1,325 |
| 1996-09-20 | 537 | 539 | 526 | 538 | 66,000 | 1,345 |
| 1996-09-19 | 535 | 547 | 535 | 540 | 70,000 | 1,350 |
| 1996-09-18 | 551 | 552 | 542 | 545 | 64,000 | 1,362.50 |
| 1996-09-17 | 533 | 550 | 533 | 550 | 84,000 | 1,375 |
| 1996-09-13 | 522 | 525 | 516 | 524 | 86,000 | 1,310 |
| 1996-09-12 | 527 | 530 | 520 | 522 | 97,000 | 1,305 |
| 1996-09-11 | 523 | 529 | 520 | 527 | 50,000 | 1,317.50 |
| 1996-09-10 | 525 | 525 | 516 | 525 | 78,000 | 1,312.50 |
| 1996-09-09 | 535 | 535 | 515 | 515 | 59,000 | 1,287.50 |
| 1996-09-06 | 529 | 532 | 521 | 532 | 37,000 | 1,330 |
| 1996-09-05 | 516 | 537 | 516 | 530 | 88,000 | 1,325 |
| 1996-09-04 | 530 | 531 | 521 | 521 | 45,000 | 1,302.50 |
| 1996-09-03 | 516 | 533 | 511 | 530 | 59,000 | 1,325 |
| 1996-09-02 | 536 | 536 | 525 | 525 | 67,000 | 1,312.50 |
| 1996-08-30 | 524 | 538 | 521 | 537 | 107,000 | 1,342.50 |
| 1996-08-29 | 544 | 550 | 541 | 544 | 65,000 | 1,360 |
| 1996-08-28 | 557 | 557 | 543 | 543 | 96,000 | 1,357.50 |
| 1996-08-27 | 555 | 560 | 550 | 559 | 98,000 | 1,397.50 |
| 1996-08-26 | 573 | 573 | 556 | 556 | 61,000 | 1,390 |
| 1996-08-23 | 570 | 575 | 565 | 574 | 78,000 | 1,435 |
| 1996-08-22 | 585 | 590 | 570 | 570 | 135,000 | 1,425 |
| 1996-08-21 | 582 | 590 | 581 | 581 | 129,000 | 1,452.50 |
| 1996-08-20 | 610 | 610 | 580 | 592 | 118,000 | 1,480 |
| 1996-08-19 | 584 | 609 | 580 | 600 | 256,000 | 1,500 |
| 1996-08-16 | 554 | 575 | 554 | 570 | 127,000 | 1,425 |
| 1996-08-15 | 550 | 561 | 547 | 556 | 123,000 | 1,390 |
| 1996-08-14 | 530 | 537 | 525 | 530 | 82,000 | 1,325 |
| 1996-08-13 | 500 | 537 | 500 | 528 | 228,000 | 1,320 |
| 1996-08-12 | 497 | 500 | 480 | 485 | 232,000 | 1,212.50 |
| 1996-08-09 | 534 | 534 | 495 | 495 | 211,000 | 1,237.50 |
| 1996-08-08 | 552 | 552 | 530 | 530 | 169,000 | 1,325 |
| 1996-08-07 | 570 | 573 | 550 | 550 | 201,000 | 1,375 |
| 1996-08-06 | 561 | 580 | 561 | 563 | 277,000 | 1,407.50 |
| 1996-08-05 | 608 | 608 | 569 | 570 | 177,000 | 1,425 |
| 1996-08-02 | 613 | 614 | 593 | 593 | 232,000 | 1,482.50 |
| 1996-08-01 | 596 | 613 | 585 | 610 | 355,000 | 1,525 |
| 1996-07-31 | 585 | 615 | 575 | 603 | 468,000 | 1,507.50 |
| 1996-07-30 | 595 | 615 | 580 | 585 | 621,000 | 1,462.50 |
| 1996-07-29 | 653 | 656 | 601 | 601 | 659,000 | 1,502.50 |
| 1996-07-26 | 667 | 670 | 643 | 649 | 531,000 | 1,622.50 |
| 1996-07-25 | 691 | 696 | 652 | 658 | 965,000 | 1,645 |
| 1996-07-24 | 692 | 695 | 683 | 694 | 377,000 | 1,735 |
| 1996-07-23 | 694 | 705 | 691 | 700 | 418,000 | 1,750 |
| 1996-07-22 | 709 | 719 | 691 | 695 | 526,000 | 1,737.50 |
| 1996-07-19 | 749 | 755 | 711 | 719 | 1,572,000 | 1,797.50 |
| 1996-07-18 | 698 | 752 | 683 | 739 | 2,060,000 | 1,847.50 |
| 1996-07-17 | 721 | 728 | 689 | 690 | 1,295,000 | 1,725 |
| 1996-07-16 | 705 | 739 | 705 | 715 | 1,095,000 | 1,787.50 |
| 1996-07-15 | 736 | 754 | 723 | 725 | 895,000 | 1,812.50 |
| 1996-07-12 | 735 | 780 | 719 | 735 | 3,911,000 | 1,837.50 |
| 1996-07-11 | 758 | 770 | 720 | 735 | 4,786,000 | 1,837.50 |
| 1996-07-10 | 750 | 778 | 728 | 778 | 6,038,000 | 1,945 |
| 1996-07-09 | 578 | 678 | 577 | 678 | 2,538,000 | 1,695 |
| 1996-07-08 | 555 | 584 | 554 | 578 | 192,000 | 1,445 |
| 1996-07-05 | 563 | 563 | 550 | 551 | 23,000 | 1,377.50 |
| 1996-07-04 | 570 | 570 | 561 | 561 | 39,000 | 1,402.50 |
| 1996-07-03 | 572 | 575 | 562 | 570 | 28,000 | 1,425 |
| 1996-07-02 | 570 | 572 | 566 | 572 | 37,000 | 1,430 |
| 1996-07-01 | 574 | 575 | 566 | 566 | 45,000 | 1,415 |
| 1996-06-28 | 576 | 580 | 572 | 578 | 83,000 | 1,445 |
| 1996-06-27 | 576 | 583 | 576 | 579 | 152,000 | 1,447.50 |
| 1996-06-26 | 580 | 584 | 576 | 576 | 134,000 | 1,440 |
| 1996-06-25 | 575 | 580 | 573 | 580 | 172,000 | 1,450 |
| 1996-06-24 | 570 | 570 | 560 | 568 | 79,000 | 1,420 |
| 1996-06-21 | 558 | 565 | 556 | 556 | 73,000 | 1,390 |
| 1996-06-20 | 560 | 560 | 547 | 558 | 71,000 | 1,395 |
| 1996-06-19 | 561 | 564 | 551 | 551 | 49,000 | 1,377.50 |
| 1996-06-18 | 564 | 568 | 561 | 561 | 58,000 | 1,402.50 |
| 1996-06-17 | 569 | 569 | 557 | 565 | 71,000 | 1,412.50 |
| 1996-06-14 | 550 | 559 | 550 | 555 | 64,000 | 1,387.50 |
| 1996-06-13 | 548 | 559 | 547 | 547 | 52,000 | 1,367.50 |
| 1996-06-12 | 550 | 560 | 544 | 550 | 70,000 | 1,375 |
| 1996-06-11 | 535 | 550 | 535 | 541 | 38,000 | 1,352.50 |
| 1996-06-10 | 540 | 542 | 533 | 541 | 51,000 | 1,352.50 |
| 1996-06-07 | 546 | 546 | 537 | 537 | 53,000 | 1,342.50 |
| 1996-06-06 | 557 | 557 | 546 | 546 | 57,000 | 1,365 |
| 1996-06-05 | 559 | 565 | 555 | 555 | 20,000 | 1,387.50 |
| 1996-06-04 | 558 | 558 | 549 | 552 | 46,000 | 1,380 |
| 1996-06-03 | 575 | 575 | 536 | 540 | 137,000 | 1,350 |
| 1996-05-31 | 582 | 582 | 568 | 568 | 95,000 | 1,420 |
| 1996-05-30 | 590 | 595 | 565 | 570 | 380,000 | 1,425 |
| 1996-05-29 | 580 | 599 | 570 | 585 | 251,000 | 1,462.50 |
| 1996-05-28 | 573 | 573 | 555 | 570 | 88,000 | 1,425 |
| 1996-05-27 | 578 | 578 | 552 | 553 | 97,000 | 1,382.50 |
| 1996-05-24 | 565 | 580 | 560 | 579 | 132,000 | 1,447.50 |
| 1996-05-23 | 566 | 572 | 561 | 566 | 71,000 | 1,415 |
| 1996-05-22 | 573 | 573 | 560 | 565 | 102,000 | 1,412.50 |
| 1996-05-21 | 579 | 580 | 562 | 563 | 185,000 | 1,407.50 |
| 1996-05-20 | 598 | 598 | 575 | 580 | 235,000 | 1,450 |
| 1996-05-17 | 592 | 600 | 573 | 583 | 678,000 | 1,457.50 |
| 1996-05-16 | 550 | 618 | 550 | 612 | 2,002,000 | 1,530 |
| 1996-05-15 | 533 | 546 | 533 | 540 | 106,000 | 1,350 |
| 1996-05-14 | 538 | 538 | 525 | 530 | 178,000 | 1,325 |
| 1996-05-13 | 540 | 555 | 531 | 542 | 125,000 | 1,355 |
| 1996-05-10 | 540 | 541 | 533 | 538 | 56,000 | 1,345 |
| 1996-05-09 | 536 | 542 | 530 | 532 | 75,000 | 1,330 |
| 1996-05-08 | 542 | 542 | 534 | 534 | 64,000 | 1,335 |
| 1996-05-07 | 548 | 549 | 543 | 545 | 46,000 | 1,362.50 |
| 1996-05-02 | 542 | 550 | 537 | 538 | 47,000 | 1,345 |
| 1996-05-01 | 538 | 547 | 535 | 547 | 48,000 | 1,367.50 |
| 1996-04-30 | 560 | 560 | 536 | 536 | 49,000 | 1,340 |
| 1996-04-26 | 547 | 550 | 545 | 550 | 67,000 | 1,375 |
| 1996-04-25 | 542 | 555 | 541 | 545 | 107,000 | 1,362.50 |
| 1996-04-24 | 543 | 545 | 541 | 541 | 100,000 | 1,352.50 |
| 1996-04-23 | 546 | 549 | 541 | 542 | 60,000 | 1,355 |
| 1996-04-22 | 549 | 549 | 540 | 544 | 69,000 | 1,360 |
| 1996-04-19 | 537 | 554 | 536 | 554 | 49,000 | 1,385 |
| 1996-04-18 | 532 | 545 | 525 | 545 | 86,000 | 1,362.50 |
| 1996-04-17 | 550 | 550 | 535 | 535 | 131,000 | 1,337.50 |
| 1996-04-16 | 561 | 565 | 550 | 551 | 123,000 | 1,377.50 |
| 1996-04-15 | 570 | 578 | 556 | 556 | 183,000 | 1,390 |
| 1996-04-12 | 553 | 575 | 551 | 573 | 391,000 | 1,432.50 |
| 1996-04-11 | 556 | 561 | 551 | 558 | 207,000 | 1,395 |
| 1996-04-10 | 569 | 572 | 551 | 559 | 360,000 | 1,397.50 |
| 1996-04-09 | 538 | 569 | 538 | 569 | 612,000 | 1,422.50 |
| 1996-04-08 | 551 | 551 | 535 | 539 | 183,000 | 1,347.50 |
| 1996-04-05 | 544 | 562 | 539 | 555 | 554,000 | 1,387.50 |
| 1996-04-04 | 535 | 545 | 534 | 540 | 243,000 | 1,350 |
| 1996-04-03 | 549 | 559 | 530 | 538 | 550,000 | 1,345 |
| 1996-04-02 | 530 | 545 | 525 | 543 | 594,000 | 1,357.50 |
| 1996-04-01 | 520 | 523 | 511 | 520 | 135,000 | 1,300 |
| 1996-03-29 | 510 | 519 | 505 | 514 | 82,000 | 1,285 |
| 1996-03-28 | 520 | 520 | 511 | 515 | 87,000 | 1,287.50 |
| 1996-03-27 | 502 | 520 | 502 | 520 | 115,000 | 1,300 |
| 1996-03-26 | 486 | 500 | 486 | 492 | 49,000 | 1,230 |
| 1996-03-25 | 500 | 500 | 485 | 485 | 52,000 | 1,212.50 |
| 1996-03-22 | 500 | 503 | 497 | 500 | 90,000 | 1,250 |
| 1996-03-21 | 486 | 499 | 486 | 495 | 54,000 | 1,237.50 |
| 1996-03-19 | 482 | 489 | 482 | 489 | 82,000 | 1,222.50 |
| 1996-03-18 | 495 | 510 | 482 | 482 | 93,000 | 1,205 |
| 1996-03-15 | 500 | 504 | 490 | 495 | 109,000 | 1,237.50 |
| 1996-03-14 | 505 | 519 | 486 | 490 | 157,000 | 1,225 |
| 1996-03-13 | 536 | 549 | 501 | 503 | 920,000 | 1,257.50 |
| 1996-03-12 | 470 | 530 | 470 | 516 | 359,000 | 1,290 |
| 1996-03-11 | 457 | 461 | 457 | 461 | 18,000 | 1,152.50 |
| 1996-03-08 | 453 | 485 | 450 | 482 | 103,000 | 1,205 |
| 1996-03-07 | 456 | 456 | 451 | 453 | 29,000 | 1,132.50 |
| 1996-03-06 | 464 | 464 | 456 | 456 | 10,000 | 1,140 |
| 1996-03-05 | 463 | 469 | 463 | 463 | 29,000 | 1,157.50 |
| 1996-03-04 | 463 | 463 | 453 | 453 | 37,000 | 1,132.50 |
| 1996-03-01 | 450 | 450 | 448 | 450 | 47,000 | 1,125 |
| 1996-02-29 | 452 | 455 | 450 | 450 | 19,000 | 1,125 |
| 1996-02-28 | 455 | 460 | 450 | 450 | 65,000 | 1,125 |
| 1996-02-27 | 466 | 466 | 455 | 455 | 18,000 | 1,137.50 |
| 1996-02-26 | 465 | 465 | 460 | 465 | 24,000 | 1,162.50 |
| 1996-02-23 | 465 | 474 | 465 | 465 | 33,000 | 1,162.50 |
| 1996-02-22 | 466 | 466 | 460 | 460 | 30,000 | 1,150 |
| 1996-02-21 | 474 | 479 | 461 | 461 | 31,000 | 1,152.50 |
| 1996-02-20 | 478 | 478 | 468 | 473 | 23,000 | 1,182.50 |
| 1996-02-19 | 470 | 472 | 469 | 469 | 35,000 | 1,172.50 |
| 1996-02-16 | 481 | 486 | 464 | 466 | 113,000 | 1,165 |
| 1996-02-15 | 491 | 495 | 487 | 487 | 75,000 | 1,217.50 |
| 1996-02-14 | 481 | 486 | 480 | 481 | 43,000 | 1,202.50 |
| 1996-02-13 | 497 | 497 | 486 | 486 | 39,000 | 1,215 |
| 1996-02-09 | 503 | 504 | 495 | 499 | 74,000 | 1,247.50 |
| 1996-02-08 | 515 | 516 | 506 | 506 | 82,000 | 1,265 |
| 1996-02-07 | 539 | 539 | 510 | 515 | 247,000 | 1,287.50 |
| 1996-02-06 | 505 | 529 | 504 | 529 | 570,000 | 1,322.50 |
| 1996-02-05 | 509 | 509 | 497 | 504 | 152,000 | 1,260 |
| 1996-02-02 | 510 | 514 | 495 | 495 | 203,000 | 1,237.50 |
| 1996-02-01 | 500 | 509 | 491 | 507 | 180,000 | 1,267.50 |
| 1996-01-31 | 500 | 505 | 496 | 503 | 212,000 | 1,257.50 |
| 1996-01-30 | 501 | 504 | 491 | 495 | 231,000 | 1,237.50 |
| 1996-01-29 | 475 | 508 | 475 | 492 | 370,000 | 1,230 |
| 1996-01-26 | 471 | 471 | 461 | 470 | 53,000 | 1,175 |
| 1996-01-25 | 465 | 465 | 461 | 461 | 51,000 | 1,152.50 |
| 1996-01-24 | 450 | 460 | 443 | 460 | 145,000 | 1,150 |
| 1996-01-23 | 460 | 460 | 450 | 450 | 79,000 | 1,125 |
| 1996-01-22 | 464 | 464 | 460 | 460 | 92,000 | 1,150 |
| 1996-01-19 | 465 | 465 | 461 | 462 | 50,000 | 1,155 |
| 1996-01-18 | 466 | 475 | 461 | 461 | 44,000 | 1,152.50 |
| 1996-01-17 | 490 | 493 | 470 | 480 | 87,000 | 1,200 |
| 1996-01-16 | 490 | 494 | 487 | 488 | 217,000 | 1,220 |
| 1996-01-12 | 480 | 493 | 480 | 490 | 585,000 | 1,225 |
| 1996-01-11 | 470 | 470 | 458 | 461 | 97,000 | 1,152.50 |
| 1996-01-10 | 453 | 485 | 453 | 470 | 291,000 | 1,175 |
| 1996-01-09 | 454 | 459 | 451 | 453 | 145,000 | 1,132.50 |
| 1996-01-08 | 466 | 466 | 452 | 454 | 61,000 | 1,135 |
| 1996-01-05 | 466 | 466 | 450 | 461 | 119,000 | 1,152.50 |
| 1996-01-04 | 461 | 475 | 460 | 461 | 83,000 | 1,152.50 |
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
