8007 高島(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 195 | 195 | 187 | 195 | 44,000 | 487.50 |
| 1997-12-29 | 191 | 195 | 188 | 195 | 31,000 | 487.50 |
| 1997-12-26 | 187 | 193 | 187 | 187 | 50,000 | 467.50 |
| 1997-12-25 | 197 | 220 | 187 | 187 | 187,000 | 467.50 |
| 1997-12-24 | 192 | 192 | 173 | 187 | 235,000 | 467.50 |
| 1997-12-22 | 215 | 215 | 170 | 173 | 177,000 | 432.50 |
| 1997-12-19 | 223 | 230 | 205 | 215 | 134,000 | 537.50 |
| 1997-12-18 | 250 | 255 | 240 | 243 | 63,000 | 607.50 |
| 1997-12-17 | 241 | 260 | 217 | 256 | 77,000 | 640 |
| 1997-12-16 | 272 | 276 | 250 | 250 | 37,000 | 625 |
| 1997-12-15 | 275 | 279 | 270 | 276 | 26,000 | 690 |
| 1997-12-12 | 280 | 282 | 280 | 282 | 47,000 | 705 |
| 1997-12-11 | 280 | 284 | 280 | 280 | 33,000 | 700 |
| 1997-12-10 | 280 | 287 | 280 | 280 | 50,000 | 700 |
| 1997-12-09 | 280 | 290 | 280 | 290 | 59,000 | 725 |
| 1997-12-08 | 290 | 290 | 275 | 275 | 82,000 | 687.50 |
| 1997-12-05 | 292 | 297 | 290 | 290 | 50,000 | 725 |
| 1997-12-04 | 298 | 298 | 291 | 291 | 60,000 | 727.50 |
| 1997-12-03 | 313 | 313 | 303 | 303 | 35,000 | 757.50 |
| 1997-12-02 | 313 | 313 | 313 | 313 | 8,000 | 782.50 |
| 1997-12-01 | 296 | 323 | 296 | 323 | 21,000 | 807.50 |
| 1997-11-28 | 294 | 307 | 294 | 296 | 57,000 | 740 |
| 1997-11-27 | 292 | 296 | 292 | 293 | 52,000 | 732.50 |
| 1997-11-26 | 305 | 305 | 300 | 300 | 60,000 | 750 |
| 1997-11-25 | 302 | 310 | 302 | 305 | 42,000 | 762.50 |
| 1997-11-21 | 320 | 330 | 315 | 330 | 54,000 | 825 |
| 1997-11-20 | 318 | 330 | 315 | 315 | 26,000 | 787.50 |
| 1997-11-19 | 330 | 330 | 310 | 320 | 69,000 | 800 |
| 1997-11-18 | 330 | 330 | 325 | 330 | 47,000 | 825 |
| 1997-11-17 | 302 | 321 | 302 | 321 | 29,000 | 802.50 |
| 1997-11-14 | 300 | 302 | 290 | 290 | 69,000 | 725 |
| 1997-11-13 | 290 | 300 | 288 | 300 | 94,000 | 750 |
| 1997-11-12 | 319 | 319 | 300 | 300 | 76,000 | 750 |
| 1997-11-11 | 318 | 318 | 309 | 309 | 38,000 | 772.50 |
| 1997-11-10 | 310 | 312 | 304 | 308 | 55,000 | 770 |
| 1997-11-07 | 332 | 337 | 317 | 318 | 76,000 | 795 |
| 1997-11-06 | 350 | 350 | 331 | 332 | 64,000 | 830 |
| 1997-11-05 | 358 | 360 | 355 | 360 | 15,000 | 900 |
| 1997-11-04 | 360 | 363 | 345 | 350 | 43,000 | 875 |
| 1997-10-31 | 333 | 360 | 333 | 360 | 71,000 | 900 |
| 1997-10-30 | 370 | 370 | 335 | 344 | 199,000 | 860 |
| 1997-10-29 | 371 | 375 | 360 | 360 | 156,000 | 900 |
| 1997-10-28 | 358 | 362 | 352 | 352 | 146,000 | 880 |
| 1997-10-27 | 385 | 392 | 382 | 385 | 177,000 | 962.50 |
| 1997-10-24 | 368 | 399 | 363 | 395 | 520,000 | 987.50 |
| 1997-10-23 | 370 | 375 | 350 | 375 | 237,000 | 937.50 |
| 1997-10-22 | 339 | 380 | 333 | 380 | 212,000 | 950 |
| 1997-10-21 | 321 | 336 | 315 | 336 | 98,000 | 840 |
| 1997-10-20 | 321 | 321 | 319 | 321 | 15,000 | 802.50 |
| 1997-10-17 | 330 | 330 | 320 | 330 | 12,000 | 825 |
| 1997-10-16 | 335 | 337 | 325 | 337 | 39,000 | 842.50 |
| 1997-10-15 | 330 | 338 | 330 | 338 | 67,000 | 845 |
| 1997-10-14 | 319 | 323 | 310 | 320 | 32,000 | 800 |
| 1997-10-13 | 328 | 328 | 319 | 325 | 32,000 | 812.50 |
| 1997-10-09 | 329 | 340 | 327 | 340 | 32,000 | 850 |
| 1997-10-08 | 326 | 330 | 320 | 329 | 48,000 | 822.50 |
| 1997-10-07 | 345 | 345 | 328 | 328 | 107,000 | 820 |
| 1997-10-06 | 309 | 359 | 309 | 354 | 217,000 | 885 |
| 1997-10-03 | 303 | 319 | 303 | 319 | 101,000 | 797.50 |
| 1997-10-02 | 308 | 311 | 298 | 298 | 53,000 | 745 |
| 1997-10-01 | 290 | 300 | 281 | 298 | 82,000 | 745 |
| 1997-09-30 | 300 | 300 | 292 | 295 | 85,000 | 737.50 |
| 1997-09-29 | 280 | 291 | 275 | 290 | 213,000 | 725 |
| 1997-09-26 | 297 | 303 | 285 | 300 | 75,000 | 750 |
| 1997-09-25 | 300 | 305 | 297 | 303 | 51,000 | 757.50 |
| 1997-09-24 | 301 | 301 | 297 | 298 | 49,000 | 745 |
| 1997-09-22 | 300 | 300 | 295 | 296 | 48,000 | 740 |
| 1997-09-19 | 300 | 307 | 295 | 299 | 85,000 | 747.50 |
| 1997-09-18 | 315 | 320 | 305 | 305 | 52,000 | 762.50 |
| 1997-09-17 | 315 | 320 | 311 | 311 | 52,000 | 777.50 |
| 1997-09-16 | 329 | 329 | 318 | 320 | 40,000 | 800 |
| 1997-09-12 | 321 | 321 | 311 | 315 | 58,000 | 787.50 |
| 1997-09-11 | 345 | 346 | 330 | 331 | 26,000 | 827.50 |
| 1997-09-10 | 337 | 348 | 337 | 348 | 7,000 | 870 |
| 1997-09-09 | 347 | 350 | 340 | 340 | 35,000 | 850 |
| 1997-09-08 | 342 | 348 | 342 | 347 | 7,000 | 867.50 |
| 1997-09-05 | 341 | 350 | 341 | 342 | 18,000 | 855 |
| 1997-09-04 | 337 | 341 | 337 | 341 | 26,000 | 852.50 |
| 1997-09-03 | 340 | 342 | 337 | 340 | 65,000 | 850 |
| 1997-09-02 | 332 | 337 | 330 | 330 | 33,000 | 825 |
| 1997-09-01 | 337 | 342 | 337 | 337 | 13,000 | 842.50 |
| 1997-08-29 | 354 | 354 | 332 | 342 | 61,000 | 855 |
| 1997-08-28 | 355 | 355 | 354 | 354 | 25,000 | 885 |
| 1997-08-27 | 351 | 356 | 351 | 355 | 31,000 | 887.50 |
| 1997-08-26 | 351 | 365 | 351 | 355 | 57,000 | 887.50 |
| 1997-08-25 | 349 | 360 | 349 | 350 | 26,000 | 875 |
| 1997-08-22 | 364 | 364 | 350 | 350 | 21,000 | 875 |
| 1997-08-21 | 340 | 350 | 340 | 349 | 41,000 | 872.50 |
| 1997-08-20 | 341 | 341 | 336 | 341 | 13,000 | 852.50 |
| 1997-08-19 | 340 | 340 | 335 | 336 | 11,000 | 840 |
| 1997-08-18 | 330 | 336 | 326 | 335 | 23,000 | 837.50 |
| 1997-08-15 | 335 | 335 | 335 | 335 | 16,000 | 837.50 |
| 1997-08-14 | 331 | 335 | 326 | 326 | 16,000 | 815 |
| 1997-08-13 | 335 | 335 | 331 | 331 | 4,000 | 827.50 |
| 1997-08-12 | 335 | 335 | 330 | 335 | 46,000 | 837.50 |
| 1997-08-11 | 322 | 331 | 320 | 325 | 27,000 | 812.50 |
| 1997-08-08 | 325 | 325 | 310 | 315 | 65,000 | 787.50 |
| 1997-08-07 | 335 | 338 | 330 | 330 | 55,000 | 825 |
| 1997-08-06 | 345 | 347 | 345 | 345 | 28,000 | 862.50 |
| 1997-08-05 | 345 | 345 | 345 | 345 | 80,000 | 862.50 |
| 1997-08-04 | 355 | 360 | 355 | 355 | 70,000 | 887.50 |
| 1997-08-01 | 366 | 366 | 360 | 360 | 26,000 | 900 |
| 1997-07-31 | 367 | 374 | 366 | 366 | 20,000 | 915 |
| 1997-07-30 | 372 | 373 | 367 | 373 | 46,000 | 932.50 |
| 1997-07-29 | 374 | 375 | 372 | 372 | 15,000 | 930 |
| 1997-07-28 | 360 | 379 | 360 | 379 | 62,000 | 947.50 |
| 1997-07-25 | 369 | 370 | 360 | 360 | 36,000 | 900 |
| 1997-07-24 | 375 | 375 | 369 | 370 | 32,000 | 925 |
| 1997-07-23 | 368 | 370 | 366 | 370 | 16,000 | 925 |
| 1997-07-22 | 372 | 372 | 366 | 366 | 38,000 | 915 |
| 1997-07-18 | 372 | 380 | 371 | 371 | 14,000 | 927.50 |
| 1997-07-17 | 384 | 390 | 371 | 371 | 45,000 | 927.50 |
| 1997-07-16 | 382 | 387 | 380 | 380 | 151,000 | 950 |
| 1997-07-15 | 380 | 384 | 380 | 381 | 29,000 | 952.50 |
| 1997-07-14 | 380 | 380 | 371 | 371 | 17,000 | 927.50 |
| 1997-07-11 | 382 | 382 | 368 | 368 | 91,000 | 920 |
| 1997-07-10 | 377 | 382 | 377 | 381 | 38,000 | 952.50 |
| 1997-07-09 | 380 | 380 | 378 | 380 | 27,000 | 950 |
| 1997-07-08 | 390 | 390 | 375 | 375 | 88,000 | 937.50 |
| 1997-07-07 | 401 | 401 | 390 | 391 | 121,000 | 977.50 |
| 1997-07-04 | 406 | 406 | 400 | 401 | 89,000 | 1,002.50 |
| 1997-07-03 | 414 | 414 | 405 | 406 | 25,000 | 1,015 |
| 1997-07-02 | 409 | 409 | 401 | 404 | 46,000 | 1,010 |
| 1997-07-01 | 410 | 411 | 409 | 409 | 32,000 | 1,022.50 |
| 1997-06-30 | 409 | 417 | 409 | 410 | 22,000 | 1,025 |
| 1997-06-27 | 415 | 418 | 408 | 409 | 20,000 | 1,022.50 |
| 1997-06-26 | 420 | 420 | 410 | 410 | 88,000 | 1,025 |
| 1997-06-25 | 415 | 420 | 412 | 414 | 121,000 | 1,035 |
| 1997-06-24 | 408 | 412 | 405 | 412 | 69,000 | 1,030 |
| 1997-06-23 | 408 | 414 | 405 | 407 | 138,000 | 1,017.50 |
| 1997-06-20 | 413 | 417 | 408 | 408 | 48,000 | 1,020 |
| 1997-06-19 | 417 | 426 | 410 | 413 | 56,000 | 1,032.50 |
| 1997-06-18 | 425 | 430 | 420 | 422 | 18,000 | 1,055 |
| 1997-06-17 | 430 | 432 | 420 | 430 | 58,000 | 1,075 |
| 1997-06-16 | 427 | 435 | 427 | 432 | 68,000 | 1,080 |
| 1997-06-13 | 445 | 445 | 430 | 432 | 55,000 | 1,080 |
| 1997-06-12 | 450 | 451 | 435 | 436 | 128,000 | 1,090 |
| 1997-06-11 | 439 | 442 | 435 | 441 | 75,000 | 1,102.50 |
| 1997-06-10 | 435 | 436 | 430 | 435 | 28,000 | 1,087.50 |
| 1997-06-09 | 440 | 440 | 428 | 435 | 34,000 | 1,087.50 |
| 1997-06-06 | 445 | 446 | 435 | 440 | 107,000 | 1,100 |
| 1997-06-05 | 460 | 460 | 441 | 441 | 260,000 | 1,102.50 |
| 1997-06-04 | 429 | 459 | 425 | 458 | 526,000 | 1,145 |
| 1997-06-03 | 429 | 430 | 420 | 425 | 63,000 | 1,062.50 |
| 1997-06-02 | 428 | 439 | 424 | 430 | 92,000 | 1,075 |
| 1997-05-30 | 427 | 430 | 427 | 427 | 44,000 | 1,067.50 |
| 1997-05-29 | 434 | 435 | 424 | 424 | 131,000 | 1,060 |
| 1997-05-28 | 425 | 435 | 420 | 422 | 270,000 | 1,055 |
| 1997-05-27 | 419 | 439 | 419 | 419 | 186,000 | 1,047.50 |
| 1997-05-26 | 415 | 419 | 411 | 414 | 81,000 | 1,035 |
| 1997-05-23 | 410 | 416 | 410 | 414 | 60,000 | 1,035 |
| 1997-05-22 | 402 | 405 | 401 | 403 | 43,000 | 1,007.50 |
| 1997-05-21 | 409 | 409 | 400 | 400 | 51,000 | 1,000 |
| 1997-05-20 | 410 | 412 | 406 | 406 | 72,000 | 1,015 |
| 1997-05-19 | 413 | 413 | 406 | 410 | 70,000 | 1,025 |
| 1997-05-16 | 410 | 415 | 405 | 406 | 83,000 | 1,015 |
| 1997-05-15 | 414 | 419 | 401 | 410 | 224,000 | 1,025 |
| 1997-05-14 | 400 | 419 | 395 | 414 | 250,000 | 1,035 |
| 1997-05-13 | 389 | 395 | 384 | 390 | 179,000 | 975 |
| 1997-05-12 | 367 | 380 | 363 | 374 | 54,000 | 935 |
| 1997-05-09 | 375 | 375 | 362 | 362 | 59,000 | 905 |
| 1997-05-08 | 372 | 377 | 368 | 373 | 104,000 | 932.50 |
| 1997-05-07 | 387 | 387 | 379 | 381 | 92,000 | 952.50 |
| 1997-05-06 | 371 | 385 | 370 | 382 | 210,000 | 955 |
| 1997-05-02 | 356 | 372 | 356 | 370 | 94,000 | 925 |
| 1997-05-01 | 364 | 365 | 355 | 355 | 68,000 | 887.50 |
| 1997-04-30 | 341 | 347 | 339 | 340 | 230,000 | 850 |
| 1997-04-28 | 357 | 357 | 339 | 339 | 112,000 | 847.50 |
| 1997-04-25 | 360 | 366 | 356 | 356 | 39,000 | 890 |
| 1997-04-24 | 379 | 379 | 365 | 365 | 45,000 | 912.50 |
| 1997-04-23 | 371 | 376 | 370 | 371 | 57,000 | 927.50 |
| 1997-04-22 | 363 | 386 | 363 | 372 | 81,000 | 930 |
| 1997-04-21 | 360 | 363 | 355 | 361 | 83,000 | 902.50 |
| 1997-04-18 | 347 | 360 | 347 | 360 | 94,000 | 900 |
| 1997-04-17 | 330 | 357 | 330 | 343 | 115,000 | 857.50 |
| 1997-04-16 | 320 | 330 | 320 | 325 | 57,000 | 812.50 |
| 1997-04-15 | 308 | 319 | 305 | 319 | 56,000 | 797.50 |
| 1997-04-14 | 302 | 305 | 300 | 302 | 73,000 | 755 |
| 1997-04-11 | 300 | 302 | 290 | 302 | 221,000 | 755 |
| 1997-04-10 | 309 | 314 | 300 | 300 | 160,000 | 750 |
| 1997-04-09 | 340 | 340 | 300 | 300 | 84,000 | 750 |
| 1997-04-08 | 330 | 340 | 327 | 340 | 63,000 | 850 |
| 1997-04-07 | 354 | 359 | 350 | 350 | 110,000 | 875 |
| 1997-04-04 | 371 | 371 | 351 | 351 | 47,000 | 877.50 |
| 1997-04-03 | 374 | 374 | 365 | 371 | 75,000 | 927.50 |
| 1997-04-02 | 381 | 381 | 376 | 376 | 45,000 | 940 |
| 1997-04-01 | 380 | 384 | 380 | 384 | 152,000 | 960 |
| 1997-03-31 | 386 | 386 | 380 | 386 | 98,000 | 965 |
| 1997-03-28 | 384 | 386 | 384 | 386 | 47,000 | 965 |
| 1997-03-27 | 390 | 390 | 384 | 384 | 46,000 | 960 |
| 1997-03-26 | 395 | 395 | 385 | 390 | 30,000 | 975 |
| 1997-03-25 | 393 | 394 | 388 | 392 | 69,000 | 980 |
| 1997-03-24 | 400 | 400 | 386 | 388 | 191,000 | 970 |
| 1997-03-21 | 397 | 400 | 392 | 397 | 31,000 | 992.50 |
| 1997-03-19 | 392 | 399 | 387 | 387 | 145,000 | 967.50 |
| 1997-03-18 | 405 | 405 | 390 | 390 | 105,000 | 975 |
| 1997-03-17 | 395 | 400 | 395 | 400 | 48,000 | 1,000 |
| 1997-03-14 | 390 | 400 | 383 | 390 | 105,000 | 975 |
| 1997-03-13 | 399 | 399 | 392 | 392 | 31,000 | 980 |
| 1997-03-12 | 401 | 401 | 395 | 400 | 53,000 | 1,000 |
| 1997-03-11 | 410 | 410 | 395 | 400 | 31,000 | 1,000 |
| 1997-03-10 | 404 | 405 | 396 | 400 | 17,000 | 1,000 |
| 1997-03-07 | 410 | 410 | 398 | 399 | 144,000 | 997.50 |
| 1997-03-06 | 404 | 404 | 396 | 400 | 130,000 | 1,000 |
| 1997-03-05 | 411 | 411 | 403 | 403 | 134,000 | 1,007.50 |
| 1997-03-04 | 417 | 417 | 406 | 406 | 77,000 | 1,015 |
| 1997-03-03 | 419 | 425 | 406 | 408 | 46,000 | 1,020 |
| 1997-02-28 | 420 | 420 | 406 | 410 | 132,000 | 1,025 |
| 1997-02-27 | 424 | 424 | 413 | 414 | 41,000 | 1,035 |
| 1997-02-26 | 432 | 433 | 425 | 425 | 40,000 | 1,062.50 |
| 1997-02-25 | 432 | 432 | 424 | 427 | 23,000 | 1,067.50 |
| 1997-02-24 | 429 | 434 | 429 | 434 | 26,000 | 1,085 |
| 1997-02-21 | 420 | 420 | 416 | 420 | 21,000 | 1,050 |
| 1997-02-20 | 410 | 430 | 409 | 425 | 49,000 | 1,062.50 |
| 1997-02-19 | 415 | 415 | 410 | 410 | 40,000 | 1,025 |
| 1997-02-18 | 416 | 418 | 415 | 416 | 51,000 | 1,040 |
| 1997-02-17 | 409 | 423 | 405 | 410 | 70,000 | 1,025 |
| 1997-02-14 | 405 | 405 | 402 | 404 | 74,000 | 1,010 |
| 1997-02-13 | 406 | 412 | 401 | 403 | 80,000 | 1,007.50 |
| 1997-02-12 | 406 | 410 | 405 | 406 | 43,000 | 1,015 |
| 1997-02-10 | 410 | 410 | 403 | 405 | 46,000 | 1,012.50 |
| 1997-02-07 | 407 | 412 | 405 | 406 | 64,000 | 1,015 |
| 1997-02-06 | 430 | 430 | 410 | 422 | 59,000 | 1,055 |
| 1997-02-05 | 437 | 437 | 420 | 435 | 48,000 | 1,087.50 |
| 1997-02-04 | 429 | 431 | 426 | 427 | 37,000 | 1,067.50 |
| 1997-02-03 | 435 | 435 | 426 | 430 | 15,000 | 1,075 |
| 1997-01-31 | 434 | 445 | 430 | 430 | 74,000 | 1,075 |
| 1997-01-30 | 430 | 430 | 421 | 429 | 68,000 | 1,072.50 |
| 1997-01-29 | 430 | 430 | 416 | 416 | 42,000 | 1,040 |
| 1997-01-28 | 408 | 429 | 401 | 429 | 49,000 | 1,072.50 |
| 1997-01-27 | 428 | 428 | 408 | 408 | 88,000 | 1,020 |
| 1997-01-24 | 432 | 438 | 420 | 428 | 56,000 | 1,070 |
| 1997-01-23 | 440 | 445 | 425 | 427 | 108,000 | 1,067.50 |
| 1997-01-22 | 431 | 450 | 420 | 450 | 51,000 | 1,125 |
| 1997-01-21 | 432 | 432 | 417 | 427 | 59,000 | 1,067.50 |
| 1997-01-20 | 430 | 430 | 411 | 427 | 75,000 | 1,067.50 |
| 1997-01-17 | 436 | 450 | 430 | 430 | 282,000 | 1,075 |
| 1997-01-16 | 425 | 453 | 425 | 446 | 189,000 | 1,115 |
| 1997-01-14 | 420 | 420 | 409 | 420 | 141,000 | 1,050 |
| 1997-01-13 | 400 | 416 | 388 | 416 | 133,000 | 1,040 |
| 1997-01-10 | 386 | 395 | 375 | 385 | 623,000 | 962.50 |
| 1997-01-09 | 408 | 410 | 395 | 395 | 492,000 | 987.50 |
| 1997-01-08 | 430 | 431 | 407 | 408 | 387,000 | 1,020 |
| 1997-01-07 | 463 | 464 | 433 | 433 | 158,000 | 1,082.50 |
| 1997-01-06 | 461 | 461 | 452 | 461 | 39,000 | 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
