8007 高島(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 109 | 109 | 106 | 107 | 5,000 | 267.50 |
| 2000-12-28 | 110 | 110 | 107 | 109 | 31,000 | 272.50 |
| 2000-12-27 | 109 | 110 | 106 | 109 | 28,000 | 272.50 |
| 2000-12-26 | 110 | 110 | 108 | 110 | 34,000 | 275 |
| 2000-12-25 | 110 | 115 | 108 | 110 | 37,000 | 275 |
| 2000-12-22 | 114 | 114 | 109 | 110 | 38,000 | 275 |
| 2000-12-21 | 112 | 115 | 106 | 115 | 54,000 | 287.50 |
| 2000-12-20 | 119 | 119 | 112 | 112 | 37,000 | 280 |
| 2000-12-19 | 125 | 125 | 118 | 119 | 42,000 | 297.50 |
| 2000-12-18 | 123 | 123 | 120 | 120 | 51,000 | 300 |
| 2000-12-15 | 124 | 124 | 118 | 124 | 62,000 | 310 |
| 2000-12-14 | 119 | 120 | 118 | 119 | 13,000 | 297.50 |
| 2000-12-13 | 120 | 120 | 118 | 119 | 33,000 | 297.50 |
| 2000-12-12 | 120 | 121 | 119 | 119 | 27,000 | 297.50 |
| 2000-12-11 | 124 | 124 | 119 | 124 | 53,000 | 310 |
| 2000-12-08 | 126 | 126 | 119 | 120 | 68,000 | 300 |
| 2000-12-07 | 120 | 120 | 116 | 116 | 16,000 | 290 |
| 2000-12-06 | 123 | 124 | 120 | 121 | 43,000 | 302.50 |
| 2000-12-05 | 127 | 127 | 123 | 124 | 46,000 | 310 |
| 2000-12-04 | 123 | 124 | 123 | 124 | 56,000 | 310 |
| 2000-12-01 | 112 | 119 | 112 | 119 | 62,000 | 297.50 |
| 2000-11-30 | 112 | 114 | 111 | 112 | 27,000 | 280 |
| 2000-11-29 | 114 | 114 | 112 | 112 | 22,000 | 280 |
| 2000-11-28 | 114 | 114 | 114 | 114 | 12,000 | 285 |
| 2000-11-27 | 113 | 114 | 111 | 111 | 23,000 | 277.50 |
| 2000-11-24 | 115 | 115 | 111 | 114 | 35,000 | 285 |
| 2000-11-22 | 112 | 113 | 110 | 110 | 28,000 | 275 |
| 2000-11-21 | 111 | 111 | 111 | 111 | 8,000 | 277.50 |
| 2000-11-20 | 113 | 113 | 110 | 113 | 25,000 | 282.50 |
| 2000-11-17 | 115 | 115 | 110 | 114 | 61,000 | 285 |
| 2000-11-16 | 115 | 115 | 111 | 114 | 37,000 | 285 |
| 2000-11-15 | 113 | 113 | 109 | 110 | 64,000 | 275 |
| 2000-11-14 | 108 | 110 | 107 | 110 | 10,000 | 275 |
| 2000-11-13 | 108 | 110 | 104 | 110 | 53,000 | 275 |
| 2000-11-10 | 110 | 110 | 109 | 110 | 20,000 | 275 |
| 2000-11-09 | 114 | 115 | 113 | 115 | 21,000 | 287.50 |
| 2000-11-08 | 111 | 112 | 111 | 112 | 7,000 | 280 |
| 2000-11-07 | 114 | 114 | 111 | 111 | 6,000 | 277.50 |
| 2000-11-06 | 113 | 114 | 109 | 114 | 15,000 | 285 |
| 2000-11-02 | 114 | 114 | 107 | 108 | 12,000 | 270 |
| 2000-11-01 | 106 | 114 | 106 | 114 | 38,000 | 285 |
| 2000-10-31 | 113 | 113 | 103 | 104 | 55,000 | 260 |
| 2000-10-30 | 111 | 111 | 110 | 110 | 7,000 | 275 |
| 2000-10-27 | 111 | 113 | 111 | 111 | 16,000 | 277.50 |
| 2000-10-26 | 113 | 114 | 112 | 114 | 22,000 | 285 |
| 2000-10-25 | 114 | 119 | 113 | 113 | 25,000 | 282.50 |
| 2000-10-24 | 118 | 118 | 114 | 116 | 34,000 | 290 |
| 2000-10-23 | 116 | 116 | 113 | 113 | 15,000 | 282.50 |
| 2000-10-20 | 114 | 115 | 113 | 115 | 18,000 | 287.50 |
| 2000-10-19 | 113 | 114 | 113 | 113 | 23,000 | 282.50 |
| 2000-10-18 | 119 | 119 | 114 | 114 | 33,000 | 285 |
| 2000-10-17 | 120 | 120 | 115 | 117 | 31,000 | 292.50 |
| 2000-10-16 | 113 | 116 | 113 | 115 | 75,000 | 287.50 |
| 2000-10-13 | 113 | 118 | 113 | 118 | 7,000 | 295 |
| 2000-10-12 | 117 | 117 | 114 | 114 | 4,000 | 285 |
| 2000-10-11 | 116 | 118 | 113 | 118 | 7,000 | 295 |
| 2000-10-10 | 115 | 116 | 112 | 113 | 20,000 | 282.50 |
| 2000-10-06 | 118 | 118 | 115 | 115 | 15,000 | 287.50 |
| 2000-10-05 | 120 | 120 | 116 | 116 | 10,000 | 290 |
| 2000-10-04 | 113 | 120 | 112 | 115 | 20,000 | 287.50 |
| 2000-10-03 | 121 | 121 | 117 | 118 | 8,000 | 295 |
| 2000-10-02 | 120 | 120 | 115 | 120 | 34,000 | 300 |
| 2000-09-29 | 115 | 119 | 110 | 119 | 123,000 | 297.50 |
| 2000-09-28 | 121 | 122 | 114 | 114 | 88,000 | 285 |
| 2000-09-27 | 127 | 127 | 122 | 125 | 36,000 | 312.50 |
| 2000-09-26 | 131 | 133 | 129 | 129 | 14,000 | 322.50 |
| 2000-09-25 | 131 | 137 | 131 | 134 | 13,000 | 335 |
| 2000-09-22 | 140 | 140 | 131 | 131 | 26,000 | 327.50 |
| 2000-09-21 | 134 | 139 | 131 | 139 | 29,000 | 347.50 |
| 2000-09-20 | 139 | 140 | 129 | 134 | 68,000 | 335 |
| 2000-09-19 | 133 | 133 | 126 | 133 | 38,000 | 332.50 |
| 2000-09-18 | 135 | 135 | 128 | 134 | 97,000 | 335 |
| 2000-09-14 | 136 | 140 | 135 | 140 | 28,000 | 350 |
| 2000-09-13 | 138 | 138 | 136 | 137 | 21,000 | 342.50 |
| 2000-09-12 | 141 | 141 | 137 | 137 | 23,000 | 342.50 |
| 2000-09-11 | 143 | 143 | 136 | 136 | 29,000 | 340 |
| 2000-09-08 | 145 | 146 | 144 | 144 | 25,000 | 360 |
| 2000-09-07 | 140 | 148 | 135 | 144 | 109,000 | 360 |
| 2000-09-06 | 135 | 140 | 135 | 140 | 32,000 | 350 |
| 2000-09-05 | 145 | 145 | 138 | 140 | 28,000 | 350 |
| 2000-09-04 | 147 | 147 | 142 | 142 | 80,000 | 355 |
| 2000-09-01 | 137 | 147 | 136 | 147 | 189,000 | 367.50 |
| 2000-08-31 | 135 | 142 | 135 | 140 | 48,000 | 350 |
| 2000-08-30 | 136 | 136 | 134 | 135 | 30,000 | 337.50 |
| 2000-08-29 | 139 | 139 | 135 | 137 | 55,000 | 342.50 |
| 2000-08-28 | 140 | 141 | 139 | 139 | 6,000 | 347.50 |
| 2000-08-25 | 139 | 139 | 137 | 137 | 10,000 | 342.50 |
| 2000-08-24 | 147 | 147 | 135 | 135 | 46,000 | 337.50 |
| 2000-08-23 | 138 | 140 | 135 | 140 | 23,000 | 350 |
| 2000-08-22 | 140 | 141 | 140 | 140 | 15,000 | 350 |
| 2000-08-21 | 147 | 147 | 141 | 141 | 18,000 | 352.50 |
| 2000-08-18 | 140 | 144 | 140 | 142 | 9,000 | 355 |
| 2000-08-17 | 146 | 147 | 142 | 144 | 51,000 | 360 |
| 2000-08-16 | 145 | 147 | 143 | 144 | 44,000 | 360 |
| 2000-08-15 | 139 | 141 | 135 | 141 | 58,000 | 352.50 |
| 2000-08-14 | 134 | 136 | 133 | 136 | 19,000 | 340 |
| 2000-08-11 | 135 | 135 | 130 | 134 | 11,000 | 335 |
| 2000-08-10 | 130 | 131 | 130 | 130 | 6,000 | 325 |
| 2000-08-09 | 135 | 135 | 130 | 131 | 18,000 | 327.50 |
| 2000-08-08 | 133 | 136 | 133 | 135 | 11,000 | 337.50 |
| 2000-08-07 | 133 | 133 | 131 | 133 | 12,000 | 332.50 |
| 2000-08-04 | 134 | 134 | 130 | 133 | 12,000 | 332.50 |
| 2000-08-03 | 131 | 131 | 127 | 127 | 12,000 | 317.50 |
| 2000-08-02 | 126 | 128 | 125 | 128 | 14,000 | 320 |
| 2000-08-01 | 123 | 126 | 123 | 125 | 11,000 | 312.50 |
| 2000-07-31 | 124 | 124 | 122 | 123 | 33,000 | 307.50 |
| 2000-07-28 | 130 | 131 | 122 | 125 | 49,000 | 312.50 |
| 2000-07-27 | 134 | 135 | 131 | 131 | 24,000 | 327.50 |
| 2000-07-26 | 133 | 137 | 133 | 135 | 23,000 | 337.50 |
| 2000-07-25 | 134 | 140 | 131 | 138 | 34,000 | 345 |
| 2000-07-24 | 140 | 140 | 132 | 133 | 40,000 | 332.50 |
| 2000-07-21 | 141 | 145 | 138 | 140 | 50,000 | 350 |
| 2000-07-19 | 145 | 147 | 131 | 147 | 55,000 | 367.50 |
| 2000-07-18 | 156 | 156 | 140 | 148 | 68,000 | 370 |
| 2000-07-17 | 159 | 159 | 151 | 158 | 98,000 | 395 |
| 2000-07-14 | 156 | 160 | 155 | 158 | 91,000 | 395 |
| 2000-07-13 | 159 | 159 | 155 | 156 | 45,000 | 390 |
| 2000-07-12 | 163 | 166 | 158 | 165 | 64,000 | 412.50 |
| 2000-07-11 | 157 | 162 | 156 | 162 | 73,000 | 405 |
| 2000-07-10 | 159 | 159 | 154 | 155 | 20,000 | 387.50 |
| 2000-07-07 | 152 | 154 | 150 | 150 | 13,000 | 375 |
| 2000-07-06 | 150 | 151 | 148 | 151 | 41,000 | 377.50 |
| 2000-07-05 | 162 | 164 | 152 | 156 | 88,000 | 390 |
| 2000-07-04 | 170 | 171 | 160 | 164 | 105,000 | 410 |
| 2000-07-03 | 159 | 169 | 157 | 168 | 176,000 | 420 |
| 2000-06-30 | 146 | 154 | 146 | 153 | 122,000 | 382.50 |
| 2000-06-29 | 148 | 148 | 145 | 146 | 66,000 | 365 |
| 2000-06-28 | 132 | 145 | 132 | 141 | 136,000 | 352.50 |
| 2000-06-27 | 130 | 133 | 130 | 133 | 28,000 | 332.50 |
| 2000-06-26 | 131 | 131 | 130 | 130 | 10,000 | 325 |
| 2000-06-23 | 135 | 135 | 128 | 131 | 30,000 | 327.50 |
| 2000-06-22 | 130 | 133 | 127 | 133 | 32,000 | 332.50 |
| 2000-06-21 | 133 | 134 | 131 | 132 | 55,000 | 330 |
| 2000-06-20 | 131 | 132 | 129 | 131 | 39,000 | 327.50 |
| 2000-06-19 | 130 | 130 | 127 | 127 | 41,000 | 317.50 |
| 2000-06-16 | 135 | 135 | 128 | 130 | 50,000 | 325 |
| 2000-06-15 | 133 | 134 | 131 | 132 | 129,000 | 330 |
| 2000-06-14 | 130 | 133 | 130 | 132 | 55,000 | 330 |
| 2000-06-13 | 130 | 130 | 125 | 130 | 111,000 | 325 |
| 2000-06-12 | 119 | 130 | 119 | 128 | 96,000 | 320 |
| 2000-06-09 | 118 | 118 | 116 | 116 | 36,000 | 290 |
| 2000-06-08 | 118 | 118 | 115 | 115 | 30,000 | 287.50 |
| 2000-06-07 | 118 | 119 | 116 | 116 | 20,000 | 290 |
| 2000-06-06 | 115 | 115 | 115 | 115 | 10,000 | 287.50 |
| 2000-06-05 | 119 | 119 | 114 | 114 | 12,000 | 285 |
| 2000-06-02 | 114 | 114 | 114 | 114 | 8,000 | 285 |
| 2000-06-01 | 118 | 118 | 113 | 117 | 11,000 | 292.50 |
| 2000-05-31 | 118 | 118 | 113 | 118 | 12,000 | 295 |
| 2000-05-30 | 118 | 118 | 113 | 113 | 21,000 | 282.50 |
| 2000-05-29 | 119 | 119 | 118 | 118 | 7,000 | 295 |
| 2000-05-26 | 120 | 120 | 112 | 112 | 11,000 | 280 |
| 2000-05-25 | 120 | 122 | 118 | 118 | 21,000 | 295 |
| 2000-05-24 | 127 | 128 | 118 | 123 | 29,000 | 307.50 |
| 2000-05-23 | 115 | 116 | 112 | 112 | 24,000 | 280 |
| 2000-05-22 | 115 | 115 | 111 | 111 | 21,000 | 277.50 |
| 2000-05-19 | 116 | 116 | 115 | 116 | 27,000 | 290 |
| 2000-05-18 | 125 | 125 | 115 | 116 | 44,000 | 290 |
| 2000-05-17 | 129 | 135 | 123 | 124 | 149,000 | 310 |
| 2000-05-16 | 119 | 139 | 114 | 128 | 161,000 | 320 |
| 2000-05-15 | 114 | 114 | 106 | 110 | 73,000 | 275 |
| 2000-05-12 | 108 | 108 | 103 | 104 | 24,000 | 260 |
| 2000-05-11 | 103 | 108 | 103 | 108 | 18,000 | 270 |
| 2000-05-10 | 110 | 110 | 101 | 108 | 22,000 | 270 |
| 2000-05-09 | 103 | 107 | 103 | 107 | 10,000 | 267.50 |
| 2000-05-08 | 103 | 103 | 100 | 102 | 13,000 | 255 |
| 2000-05-02 | 107 | 107 | 103 | 105 | 20,000 | 262.50 |
| 2000-05-01 | 100 | 103 | 100 | 103 | 18,000 | 257.50 |
| 2000-04-28 | 101 | 102 | 100 | 100 | 28,000 | 250 |
| 2000-04-27 | 108 | 108 | 101 | 104 | 8,000 | 260 |
| 2000-04-26 | 105 | 110 | 102 | 110 | 15,000 | 275 |
| 2000-04-25 | 109 | 109 | 105 | 105 | 13,000 | 262.50 |
| 2000-04-24 | 108 | 112 | 106 | 110 | 35,000 | 275 |
| 2000-04-21 | 112 | 112 | 105 | 105 | 67,000 | 262.50 |
| 2000-04-20 | 113 | 118 | 111 | 111 | 11,000 | 277.50 |
| 2000-04-19 | 117 | 118 | 112 | 112 | 55,000 | 280 |
| 2000-04-18 | 120 | 120 | 109 | 112 | 49,000 | 280 |
| 2000-04-17 | 118 | 118 | 110 | 110 | 104,000 | 275 |
| 2000-04-14 | 114 | 119 | 114 | 119 | 23,000 | 297.50 |
| 2000-04-13 | 116 | 116 | 112 | 114 | 30,000 | 285 |
| 2000-04-12 | 112 | 116 | 112 | 116 | 36,000 | 290 |
| 2000-04-11 | 118 | 118 | 112 | 112 | 4,000 | 280 |
| 2000-04-10 | 120 | 120 | 115 | 115 | 14,000 | 287.50 |
| 2000-04-07 | 112 | 116 | 112 | 115 | 28,000 | 287.50 |
| 2000-04-06 | 118 | 120 | 116 | 118 | 48,000 | 295 |
| 2000-04-05 | 112 | 120 | 111 | 118 | 98,000 | 295 |
| 2000-04-04 | 110 | 110 | 108 | 110 | 26,000 | 275 |
| 2000-04-03 | 107 | 107 | 107 | 107 | 14,000 | 267.50 |
| 2000-03-31 | 112 | 112 | 110 | 110 | 50,000 | 275 |
| 2000-03-30 | 115 | 117 | 110 | 112 | 90,000 | 280 |
| 2000-03-29 | 109 | 110 | 108 | 110 | 97,000 | 275 |
| 2000-03-28 | 109 | 109 | 107 | 109 | 46,000 | 272.50 |
| 2000-03-27 | 109 | 109 | 106 | 109 | 32,000 | 272.50 |
| 2000-03-24 | 108 | 109 | 100 | 109 | 143,000 | 272.50 |
| 2000-03-23 | 106 | 106 | 100 | 103 | 107,000 | 257.50 |
| 2000-03-22 | 108 | 108 | 105 | 105 | 48,000 | 262.50 |
| 2000-03-21 | 109 | 109 | 106 | 109 | 54,000 | 272.50 |
| 2000-03-17 | 110 | 110 | 106 | 110 | 67,000 | 275 |
| 2000-03-16 | 110 | 110 | 106 | 110 | 119,000 | 275 |
| 2000-03-15 | 110 | 110 | 108 | 110 | 63,000 | 275 |
| 2000-03-14 | 110 | 115 | 108 | 110 | 32,000 | 275 |
| 2000-03-13 | 112 | 112 | 109 | 110 | 73,000 | 275 |
| 2000-03-10 | 110 | 110 | 109 | 110 | 76,000 | 275 |
| 2000-03-09 | 107 | 110 | 106 | 108 | 25,000 | 270 |
| 2000-03-08 | 108 | 110 | 106 | 107 | 57,000 | 267.50 |
| 2000-03-07 | 107 | 109 | 106 | 107 | 25,000 | 267.50 |
| 2000-03-06 | 110 | 112 | 106 | 106 | 28,000 | 265 |
| 2000-03-03 | 112 | 113 | 110 | 110 | 46,000 | 275 |
| 2000-03-02 | 110 | 112 | 110 | 111 | 22,000 | 277.50 |
| 2000-03-01 | 115 | 115 | 111 | 112 | 23,000 | 280 |
| 2000-02-29 | 111 | 115 | 110 | 115 | 22,000 | 287.50 |
| 2000-02-28 | 110 | 116 | 110 | 112 | 17,000 | 280 |
| 2000-02-25 | 108 | 114 | 107 | 110 | 17,000 | 275 |
| 2000-02-24 | 115 | 115 | 106 | 106 | 28,000 | 265 |
| 2000-02-23 | 109 | 109 | 109 | 109 | 14,000 | 272.50 |
| 2000-02-22 | 112 | 113 | 110 | 110 | 42,000 | 275 |
| 2000-02-21 | 117 | 119 | 114 | 114 | 36,000 | 285 |
| 2000-02-18 | 116 | 120 | 116 | 120 | 13,000 | 300 |
| 2000-02-17 | 127 | 128 | 116 | 116 | 71,000 | 290 |
| 2000-02-16 | 123 | 125 | 118 | 118 | 81,000 | 295 |
| 2000-02-15 | 120 | 121 | 116 | 118 | 57,000 | 295 |
| 2000-02-14 | 115 | 118 | 115 | 118 | 34,000 | 295 |
| 2000-02-10 | 121 | 121 | 115 | 120 | 74,000 | 300 |
| 2000-02-09 | 125 | 130 | 120 | 120 | 80,000 | 300 |
| 2000-02-08 | 126 | 127 | 125 | 127 | 33,000 | 317.50 |
| 2000-02-07 | 126 | 126 | 125 | 125 | 35,000 | 312.50 |
| 2000-02-04 | 128 | 128 | 126 | 126 | 19,000 | 315 |
| 2000-02-03 | 127 | 128 | 126 | 126 | 22,000 | 315 |
| 2000-02-02 | 131 | 131 | 126 | 127 | 23,000 | 317.50 |
| 2000-02-01 | 134 | 134 | 126 | 126 | 13,000 | 315 |
| 2000-01-31 | 126 | 133 | 126 | 126 | 19,000 | 315 |
| 2000-01-28 | 133 | 133 | 126 | 126 | 7,000 | 315 |
| 2000-01-27 | 130 | 134 | 129 | 130 | 15,000 | 325 |
| 2000-01-26 | 128 | 138 | 128 | 138 | 10,000 | 345 |
| 2000-01-25 | 132 | 143 | 130 | 143 | 30,000 | 357.50 |
| 2000-01-24 | 145 | 145 | 137 | 137 | 23,000 | 342.50 |
| 2000-01-21 | 140 | 143 | 140 | 140 | 25,000 | 350 |
| 2000-01-20 | 140 | 140 | 140 | 140 | 5,000 | 350 |
| 2000-01-19 | 145 | 147 | 137 | 140 | 83,000 | 350 |
| 2000-01-18 | 140 | 140 | 136 | 136 | 65,000 | 340 |
| 2000-01-17 | 130 | 139 | 130 | 132 | 64,000 | 330 |
| 2000-01-14 | 124 | 128 | 124 | 128 | 25,000 | 320 |
| 2000-01-13 | 120 | 126 | 120 | 126 | 23,000 | 315 |
| 2000-01-12 | 122 | 127 | 120 | 120 | 19,000 | 300 |
| 2000-01-11 | 120 | 130 | 120 | 130 | 5,000 | 325 |
| 2000-01-07 | 121 | 122 | 120 | 122 | 55,000 | 305 |
| 2000-01-06 | 124 | 125 | 123 | 123 | 16,000 | 307.50 |
| 2000-01-05 | 127 | 127 | 124 | 124 | 17,000 | 310 |
| 2000-01-04 | 121 | 126 | 121 | 123 | 9,000 | 307.50 |
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
