8007 高島(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	211	214	210	210	37,000	525
1998-12-29	209	215	209	212	59,000	530
1998-12-28	210	215	210	210	45,000	525
1998-12-25	210	218	210	210	54,000	525
1998-12-24	208	210	208	210	42,000	525
1998-12-22	208	208	200	202	43,000	505
1998-12-21	210	211	209	209	23,000	522.50
1998-12-18	212	215	212	215	34,000	537.50
1998-12-17	224	224	207	217	105,000	542.50
1998-12-16	217	228	215	222	173,000	555
1998-12-15	214	214	209	214	54,000	535
1998-12-14	209	212	206	212	27,000	530
1998-12-11	209	211	208	210	34,000	525
1998-12-10	226	226	207	214	47,000	535
1998-12-09	205	206	205	206	8,000	515
1998-12-08	203	206	203	205	9,000	512.50
1998-12-07	206	207	201	201	17,000	502.50
1998-12-04	212	212	201	201	31,000	502.50
1998-12-03	220	220	213	213	19,000	532.50
1998-12-02	230	230	219	227	33,000	567.50
1998-12-01	212	222	212	217	14,000	542.50
1998-11-30	233	235	227	227	58,000	567.50
1998-11-27	230	240	224	235	135,000	587.50
1998-11-26	203	230	203	230	96,000	575
1998-11-25	208	208	201	202	29,000	505
1998-11-24	205	206	200	201	43,000	502.50
1998-11-20	200	200	195	197	65,000	492.50
1998-11-19	209	210	198	200	43,000	500
1998-11-18	210	211	204	205	132,000	512.50
1998-11-17	212	213	199	205	290,000	512.50
1998-11-16	188	206	182	206	278,000	515
1998-11-13	175	180	170	178	85,000	445
1998-11-12	166	170	165	170	148,000	425
1998-11-11	166	166	165	166	36,000	415
1998-11-10	168	169	166	166	37,000	415
1998-11-09	170	170	168	168	32,000	420
1998-11-06	171	172	171	171	28,000	427.50
1998-11-05	174	174	172	172	56,000	430
1998-11-04	166	172	166	171	43,000	427.50
1998-11-02	165	168	165	165	20,000	412.50
1998-10-30	169	169	165	165	16,000	412.50
1998-10-29	175	175	165	169	9,000	422.50
1998-10-28	172	175	171	171	6,000	427.50
1998-10-27	170	174	170	170	14,000	425
1998-10-26	173	173	160	165	33,000	412.50
1998-10-23	179	179	170	170	71,000	425
1998-10-22	180	180	177	180	50,000	450
1998-10-21	175	186	174	183	56,000	457.50
1998-10-20	180	180	171	175	28,000	437.50
1998-10-19	185	185	180	185	56,000	462.50
1998-10-16	190	190	173	175	42,000	437.50
1998-10-15	175	185	171	185	113,000	462.50
1998-10-14	176	180	176	176	12,000	440
1998-10-13	181	182	175	175	77,000	437.50
1998-10-12	178	184	177	180	52,000	450
1998-10-09	197	198	180	180	21,000	450
1998-10-08	200	200	177	177	45,000	442.50
1998-10-07	176	191	176	191	17,000	477.50
1998-10-06	173	180	173	180	32,000	450
1998-10-05	176	177	170	177	42,000	442.50
1998-10-02	159	175	159	175	66,000	437.50
1998-10-01	180	180	164	164	77,000	410
1998-09-30	199	199	180	180	83,000	450
1998-09-29	201	201	193	194	26,000	485
1998-09-28	198	220	196	220	20,000	550
1998-09-25	195	200	195	200	30,000	500
1998-09-24	205	205	195	196	80,000	490
1998-09-22	200	200	195	200	46,000	500
1998-09-21	220	220	215	215	8,000	537.50
1998-09-18	214	217	212	215	45,000	537.50
1998-09-17	220	220	208	208	36,000	520
1998-09-16	220	220	215	220	38,000	550
1998-09-14	208	214	208	214	14,000	535
1998-09-11	223	223	208	208	70,000	520
1998-09-10	221	224	217	217	22,000	542.50
1998-09-09	215	221	215	221	28,000	552.50
1998-09-08	230	235	220	230	20,000	575
1998-09-07	210	230	210	229	30,000	572.50
1998-09-04	215	215	209	209	98,000	522.50
1998-09-03	225	225	216	216	77,000	540
1998-09-02	235	235	228	228	66,000	570
1998-09-01	226	230	212	230	84,000	575
1998-08-31	231	233	222	230	29,000	575
1998-08-28	223	245	220	245	63,000	612.50
1998-08-27	249	249	220	233	111,000	582.50
1998-08-26	269	269	252	252	40,000	630
1998-08-25	263	264	258	258	32,000	645
1998-08-24	270	270	263	264	31,000	660
1998-08-21	280	280	270	275	10,000	687.50
1998-08-20	281	285	275	280	29,000	700
1998-08-19	269	280	261	261	36,000	652.50
1998-08-18	260	260	252	254	47,000	635
1998-08-17	280	280	249	249	63,000	622.50
1998-08-14	270	271	265	265	20,000	662.50
1998-08-13	261	270	261	270	31,000	675
1998-08-12	270	270	265	265	22,000	662.50
1998-08-11	275	278	272	272	36,000	680
1998-08-10	277	279	274	275	41,000	687.50
1998-08-07	282	290	277	277	23,000	692.50
1998-08-06	288	288	283	283	17,000	707.50
1998-08-05	287	290	287	287	11,000	717.50
1998-08-04	287	288	287	287	9,000	717.50
1998-08-03	293	293	285	286	22,000	715
1998-07-31	290	294	290	293	28,000	732.50
1998-07-30	289	290	287	290	29,000	725
1998-07-29	305	305	282	284	133,000	710
1998-07-28	302	302	300	300	31,000	750
1998-07-27	315	315	302	302	14,000	755
1998-07-24	318	318	301	314	26,000	785
1998-07-23	313	313	310	313	5,000	782.50
1998-07-22	312	313	312	312	15,000	780
1998-07-21	311	322	311	318	10,000	795
1998-07-17	330	330	320	320	81,000	800
1998-07-16	324	324	314	320	39,000	800
1998-07-15	325	325	310	310	38,000	775
1998-07-14	297	300	297	300	14,000	750
1998-07-13	290	293	290	293	14,000	732.50
1998-07-10	320	320	295	295	17,000	737.50
1998-07-09	330	330	320	320	27,000	800
1998-07-08	332	332	322	330	17,000	825
1998-07-07	344	344	330	330	38,000	825
1998-07-06	325	334	325	334	43,000	835
1998-07-03	338	339	330	330	41,000	825
1998-07-02	335	343	335	343	171,000	857.50
1998-07-01	325	334	320	332	151,000	830
1998-06-30	330	338	320	325	95,000	812.50
1998-06-29	291	320	291	320	70,000	800
1998-06-26	290	290	288	290	30,000	725
1998-06-25	288	288	288	288	3,000	720
1998-06-24	295	295	286	286	22,000	715
1998-06-23	295	295	288	288	38,000	720
1998-06-22	301	301	293	294	12,000	735
1998-06-19	287	291	287	291	11,000	727.50
1998-06-18	298	311	298	310	28,000	775
1998-06-17	290	295	287	290	43,000	725
1998-06-16	295	295	285	286	29,000	715
1998-06-15	286	286	285	285	58,000	712.50
1998-06-12	293	293	276	285	95,000	712.50
1998-06-11	278	278	275	275	6,000	687.50
1998-06-10	275	280	275	276	16,000	690
1998-06-09	279	287	275	275	12,000	687.50
1998-06-08	293	293	278	279	30,000	697.50
1998-06-05	293	293	293	293	28,000	732.50
1998-06-04	293	293	293	293	7,000	732.50
1998-06-03	288	293	280	293	11,000	732.50
1998-06-02	279	280	279	280	19,000	700
1998-06-01	280	280	278	280	17,000	700
1998-05-29	280	285	280	280	15,000	700
1998-05-28	289	289	281	289	29,000	722.50
1998-05-27	294	294	289	289	15,000	722.50
1998-05-26	290	299	285	299	19,000	747.50
1998-05-25	291	294	290	290	23,000	725
1998-05-22	300	310	300	300	24,000	750
1998-05-21	280	290	280	286	18,000	715
1998-05-20	277	290	277	280	8,000	700
1998-05-19	280	290	270	280	46,000	700
1998-05-18	280	280	270	270	33,000	675
1998-05-15	273	274	270	270	51,000	675
1998-05-14	273	273	273	273	24,000	682.50
1998-05-13	276	277	275	275	26,000	687.50
1998-05-12	277	280	275	275	30,000	687.50
1998-05-11	276	284	276	277	14,000	692.50
1998-05-08	276	280	276	278	22,000	695
1998-05-07	286	286	275	278	37,000	695
1998-05-06	286	286	281	281	21,000	702.50
1998-05-01	289	289	281	281	36,000	702.50
1998-04-30	290	292	285	289	56,000	722.50
1998-04-28	290	295	285	290	25,000	725
1998-04-27	302	305	295	295	29,000	737.50
1998-04-24	309	309	301	303	34,000	757.50
1998-04-23	297	302	297	300	35,000	750
1998-04-22	297	297	291	297	26,000	742.50
1998-04-21	296	297	296	296	15,000	740
1998-04-20	303	303	300	301	9,000	752.50
1998-04-17	306	310	300	305	39,000	762.50
1998-04-16	324	324	303	303	47,000	757.50
1998-04-15	320	320	306	310	48,000	775
1998-04-14	305	305	303	305	18,000	762.50
1998-04-13	305	310	303	303	33,000	757.50
1998-04-10	325	329	310	310	40,000	775
1998-04-09	316	320	314	320	44,000	800
1998-04-08	314	324	314	320	44,000	800
1998-04-07	316	320	301	302	74,000	755
1998-04-06	277	315	277	312	93,000	780
1998-04-03	271	289	270	275	124,000	687.50
1998-04-02	281	286	260	261	167,000	652.50
1998-04-01	302	303	285	291	122,000	727.50
1998-03-31	330	332	302	307	107,000	767.50
1998-03-30	353	353	330	330	37,000	825
1998-03-27	350	350	340	343	25,000	857.50
1998-03-26	340	345	340	345	68,000	862.50
1998-03-25	340	345	330	333	91,000	832.50
1998-03-24	355	355	331	340	187,000	850
1998-03-23	375	375	360	360	61,000	900
1998-03-20	369	370	367	370	53,000	925
1998-03-19	368	370	366	370	39,000	925
1998-03-18	380	380	365	370	53,000	925
1998-03-17	395	395	380	380	113,000	950
1998-03-16	400	400	381	381	81,000	952.50
1998-03-13	380	391	380	391	89,000	977.50
1998-03-12	390	390	383	383	81,000	957.50
1998-03-11	390	390	385	390	83,000	975
1998-03-10	402	404	386	391	98,000	977.50
1998-03-09	419	419	400	401	164,000	1,002.50
1998-03-06	399	410	397	405	139,000	1,012.50
1998-03-05	390	419	385	404	285,000	1,010
1998-03-04	410	416	390	390	259,000	975
1998-03-03	450	450	399	400	697,000	1,000
1998-03-02	416	474	410	446	2,057,000	1,115
1998-02-27	390	405	377	400	855,000	1,000
1998-02-26	375	389	366	377	594,000	942.50
1998-02-25	357	374	350	370	346,000	925
1998-02-24	370	383	357	366	754,000	915
1998-02-23	338	360	335	360	193,000	900
1998-02-20	340	340	328	334	106,000	835
1998-02-19	350	353	345	348	127,000	870
1998-02-18	372	379	350	360	717,000	900
1998-02-17	324	365	321	352	391,000	880
1998-02-16	331	331	310	318	64,000	795
1998-02-13	335	335	321	325	88,000	812.50
1998-02-12	340	355	325	331	260,000	827.50
1998-02-10	343	345	322	335	292,000	837.50
1998-02-09	288	348	288	338	582,000	845
1998-02-06	271	283	271	283	48,000	707.50
1998-02-05	262	276	262	275	26,000	687.50
1998-02-04	275	275	270	270	10,000	675
1998-02-03	290	290	280	280	36,000	700
1998-02-02	267	270	260	261	117,000	652.50
1998-01-30	280	280	265	265	29,000	662.50
1998-01-29	300	307	275	280	138,000	700
1998-01-28	295	299	286	299	107,000	747.50
1998-01-27	300	300	276	295	94,000	737.50
1998-01-26	265	299	264	295	157,000	737.50
1998-01-23	261	261	250	259	80,000	647.50
1998-01-22	274	276	261	261	47,000	652.50
1998-01-21	255	280	255	275	108,000	687.50
1998-01-20	255	255	242	255	74,000	637.50
1998-01-19	204	272	204	272	117,000	680
1998-01-16	200	210	200	203	80,000	507.50
1998-01-14	170	175	167	175	57,000	437.50
1998-01-13	180	180	165	170	50,000	425
1998-01-12	180	181	180	181	29,000	452.50
1998-01-09	187	187	186	186	10,000	465
1998-01-08	187	200	187	190	40,000	475
1998-01-07	190	190	187	190	29,000	475
1998-01-06	200	200	188	193	19,000	482.50
1998-01-05	200	200	200	200	5,000	500

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05月
日	月	火	水	木	金	土
« 04月30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	31