8007 高島(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 94 | 98 | 93 | 98 | 14,000 | 245 |
| 2001-12-27 | 92 | 94 | 91 | 91 | 34,000 | 227.50 |
| 2001-12-26 | 90 | 93 | 90 | 91 | 11,000 | 227.50 |
| 2001-12-25 | 94 | 94 | 90 | 94 | 26,000 | 235 |
| 2001-12-21 | 95 | 96 | 94 | 94 | 44,000 | 235 |
| 2001-12-20 | 94 | 95 | 91 | 91 | 26,000 | 227.50 |
| 2001-12-19 | 100 | 100 | 93 | 96 | 78,000 | 240 |
| 2001-12-18 | 96 | 99 | 94 | 95 | 86,000 | 237.50 |
| 2001-12-17 | 97 | 97 | 89 | 93 | 75,000 | 232.50 |
| 2001-12-14 | 89 | 95 | 89 | 93 | 109,000 | 232.50 |
| 2001-12-13 | 99 | 100 | 98 | 99 | 35,000 | 247.50 |
| 2001-12-12 | 101 | 101 | 96 | 99 | 19,000 | 247.50 |
| 2001-12-11 | 95 | 100 | 90 | 95 | 42,000 | 237.50 |
| 2001-12-10 | 109 | 109 | 103 | 104 | 70,000 | 260 |
| 2001-12-07 | 101 | 103 | 98 | 99 | 27,000 | 247.50 |
| 2001-12-06 | 108 | 108 | 101 | 101 | 21,000 | 252.50 |
| 2001-12-05 | 109 | 109 | 105 | 105 | 11,000 | 262.50 |
| 2001-12-04 | 104 | 105 | 102 | 104 | 14,000 | 260 |
| 2001-12-03 | 104 | 105 | 101 | 105 | 28,000 | 262.50 |
| 2001-11-30 | 103 | 103 | 102 | 103 | 20,000 | 257.50 |
| 2001-11-29 | 104 | 108 | 103 | 108 | 12,000 | 270 |
| 2001-11-28 | 112 | 112 | 102 | 107 | 32,000 | 267.50 |
| 2001-11-27 | 114 | 114 | 114 | 114 | 6,000 | 285 |
| 2001-11-26 | 110 | 116 | 110 | 115 | 8,000 | 287.50 |
| 2001-11-22 | 115 | 115 | 111 | 115 | 37,000 | 287.50 |
| 2001-11-21 | 114 | 114 | 113 | 113 | 8,000 | 282.50 |
| 2001-11-20 | 116 | 116 | 112 | 112 | 11,000 | 280 |
| 2001-11-19 | 117 | 117 | 116 | 116 | 38,000 | 290 |
| 2001-11-16 | 114 | 115 | 113 | 114 | 75,000 | 285 |
| 2001-11-15 | 111 | 113 | 107 | 113 | 61,000 | 282.50 |
| 2001-11-14 | 105 | 108 | 105 | 108 | 38,000 | 270 |
| 2001-11-13 | 105 | 106 | 104 | 104 | 21,000 | 260 |
| 2001-11-12 | 106 | 108 | 106 | 107 | 17,000 | 267.50 |
| 2001-11-09 | 110 | 110 | 106 | 106 | 9,000 | 265 |
| 2001-11-08 | 108 | 111 | 107 | 111 | 16,000 | 277.50 |
| 2001-11-07 | 111 | 113 | 106 | 113 | 21,000 | 282.50 |
| 2001-11-06 | 111 | 112 | 108 | 110 | 15,000 | 275 |
| 2001-11-05 | 115 | 115 | 106 | 111 | 22,000 | 277.50 |
| 2001-11-02 | 109 | 109 | 106 | 106 | 25,000 | 265 |
| 2001-11-01 | 110 | 111 | 108 | 109 | 22,000 | 272.50 |
| 2001-10-31 | 111 | 115 | 111 | 114 | 14,000 | 285 |
| 2001-10-30 | 112 | 116 | 112 | 115 | 11,000 | 287.50 |
| 2001-10-29 | 120 | 120 | 115 | 116 | 19,000 | 290 |
| 2001-10-26 | 120 | 122 | 119 | 122 | 27,000 | 305 |
| 2001-10-25 | 119 | 119 | 115 | 119 | 16,000 | 297.50 |
| 2001-10-24 | 117 | 119 | 116 | 119 | 35,000 | 297.50 |
| 2001-10-23 | 113 | 116 | 113 | 115 | 8,000 | 287.50 |
| 2001-10-22 | 116 | 116 | 109 | 109 | 15,000 | 272.50 |
| 2001-10-19 | 110 | 116 | 110 | 116 | 14,000 | 290 |
| 2001-10-18 | 111 | 114 | 111 | 111 | 24,000 | 277.50 |
| 2001-10-17 | 116 | 117 | 115 | 116 | 42,000 | 290 |
| 2001-10-16 | 114 | 115 | 111 | 115 | 45,000 | 287.50 |
| 2001-10-15 | 116 | 116 | 112 | 115 | 63,000 | 287.50 |
| 2001-10-12 | 107 | 112 | 107 | 112 | 43,000 | 280 |
| 2001-10-11 | 108 | 108 | 103 | 104 | 54,000 | 260 |
| 2001-10-10 | 108 | 109 | 106 | 107 | 7,000 | 267.50 |
| 2001-10-09 | 109 | 109 | 102 | 105 | 23,000 | 262.50 |
| 2001-10-05 | 112 | 113 | 101 | 107 | 75,000 | 267.50 |
| 2001-10-04 | 111 | 114 | 110 | 114 | 27,000 | 285 |
| 2001-10-03 | 116 | 116 | 109 | 109 | 13,000 | 272.50 |
| 2001-10-02 | 114 | 115 | 114 | 114 | 14,000 | 285 |
| 2001-10-01 | 113 | 113 | 105 | 113 | 14,000 | 282.50 |
| 2001-09-28 | 109 | 110 | 103 | 110 | 19,000 | 275 |
| 2001-09-27 | 101 | 102 | 101 | 102 | 13,000 | 255 |
| 2001-09-26 | 103 | 103 | 101 | 102 | 9,000 | 255 |
| 2001-09-25 | 104 | 106 | 102 | 102 | 17,000 | 255 |
| 2001-09-21 | 110 | 110 | 101 | 101 | 29,000 | 252.50 |
| 2001-09-20 | 110 | 110 | 101 | 105 | 34,000 | 262.50 |
| 2001-09-19 | 117 | 117 | 107 | 107 | 52,000 | 267.50 |
| 2001-09-18 | 116 | 116 | 110 | 112 | 37,000 | 280 |
| 2001-09-17 | 115 | 115 | 106 | 108 | 42,000 | 270 |
| 2001-09-14 | 97 | 117 | 97 | 110 | 59,000 | 275 |
| 2001-09-13 | 95 | 100 | 95 | 100 | 90,000 | 250 |
| 2001-09-12 | 87 | 101 | 87 | 95 | 93,000 | 237.50 |
| 2001-09-11 | 107 | 111 | 107 | 111 | 12,000 | 277.50 |
| 2001-09-10 | 113 | 113 | 108 | 109 | 20,000 | 272.50 |
| 2001-09-07 | 115 | 115 | 110 | 112 | 32,000 | 280 |
| 2001-09-06 | 115 | 119 | 114 | 114 | 11,000 | 285 |
| 2001-09-05 | 124 | 124 | 119 | 119 | 17,000 | 297.50 |
| 2001-09-04 | 124 | 124 | 118 | 120 | 39,000 | 300 |
| 2001-09-03 | 129 | 129 | 124 | 124 | 16,000 | 310 |
| 2001-08-31 | 128 | 128 | 127 | 127 | 13,000 | 317.50 |
| 2001-08-30 | 132 | 132 | 128 | 130 | 30,000 | 325 |
| 2001-08-29 | 133 | 138 | 132 | 137 | 23,000 | 342.50 |
| 2001-08-28 | 133 | 133 | 133 | 133 | 5,000 | 332.50 |
| 2001-08-27 | 134 | 137 | 134 | 135 | 11,000 | 337.50 |
| 2001-08-24 | 138 | 138 | 135 | 138 | 26,000 | 345 |
| 2001-08-23 | 133 | 137 | 131 | 137 | 10,000 | 342.50 |
| 2001-08-22 | 132 | 134 | 131 | 132 | 6,000 | 330 |
| 2001-08-21 | 131 | 131 | 130 | 130 | 19,000 | 325 |
| 2001-08-20 | 131 | 132 | 131 | 131 | 9,000 | 327.50 |
| 2001-08-17 | 139 | 139 | 132 | 134 | 38,000 | 335 |
| 2001-08-16 | 138 | 138 | 133 | 134 | 49,000 | 335 |
| 2001-08-15 | 134 | 134 | 130 | 133 | 51,000 | 332.50 |
| 2001-08-14 | 129 | 133 | 126 | 133 | 32,000 | 332.50 |
| 2001-08-13 | 125 | 128 | 125 | 128 | 39,000 | 320 |
| 2001-08-10 | 127 | 128 | 124 | 125 | 73,000 | 312.50 |
| 2001-08-09 | 127 | 129 | 127 | 128 | 11,000 | 320 |
| 2001-08-08 | 129 | 135 | 127 | 130 | 34,000 | 325 |
| 2001-08-07 | 130 | 130 | 125 | 130 | 46,000 | 325 |
| 2001-08-06 | 131 | 133 | 125 | 129 | 96,000 | 322.50 |
| 2001-08-03 | 131 | 134 | 131 | 134 | 25,000 | 335 |
| 2001-08-02 | 134 | 135 | 131 | 134 | 40,000 | 335 |
| 2001-08-01 | 130 | 134 | 130 | 134 | 49,000 | 335 |
| 2001-07-31 | 130 | 134 | 128 | 130 | 119,000 | 325 |
| 2001-07-30 | 134 | 137 | 133 | 133 | 34,000 | 332.50 |
| 2001-07-27 | 134 | 138 | 133 | 138 | 23,000 | 345 |
| 2001-07-26 | 134 | 135 | 133 | 133 | 28,000 | 332.50 |
| 2001-07-25 | 136 | 137 | 136 | 136 | 5,000 | 340 |
| 2001-07-24 | 139 | 139 | 133 | 138 | 50,000 | 345 |
| 2001-07-23 | 142 | 142 | 126 | 139 | 42,000 | 347.50 |
| 2001-07-19 | 143 | 145 | 143 | 143 | 24,000 | 357.50 |
| 2001-07-18 | 150 | 150 | 143 | 143 | 118,000 | 357.50 |
| 2001-07-17 | 154 | 155 | 145 | 145 | 142,000 | 362.50 |
| 2001-07-16 | 157 | 165 | 148 | 150 | 705,000 | 375 |
| 2001-07-13 | 145 | 156 | 143 | 152 | 257,000 | 380 |
| 2001-07-12 | 138 | 143 | 138 | 143 | 63,000 | 357.50 |
| 2001-07-11 | 138 | 140 | 136 | 140 | 28,000 | 350 |
| 2001-07-10 | 140 | 140 | 135 | 139 | 23,000 | 347.50 |
| 2001-07-09 | 140 | 140 | 135 | 135 | 30,000 | 337.50 |
| 2001-07-06 | 142 | 142 | 139 | 140 | 26,000 | 350 |
| 2001-07-05 | 144 | 144 | 137 | 137 | 22,000 | 342.50 |
| 2001-07-04 | 140 | 140 | 138 | 138 | 18,000 | 345 |
| 2001-07-03 | 142 | 142 | 138 | 139 | 5,000 | 347.50 |
| 2001-07-02 | 142 | 144 | 142 | 142 | 27,000 | 355 |
| 2001-06-29 | 142 | 145 | 140 | 144 | 67,000 | 360 |
| 2001-06-28 | 140 | 141 | 137 | 139 | 35,000 | 347.50 |
| 2001-06-27 | 140 | 143 | 140 | 141 | 35,000 | 352.50 |
| 2001-06-26 | 138 | 140 | 136 | 139 | 25,000 | 347.50 |
| 2001-06-25 | 143 | 143 | 136 | 136 | 28,000 | 340 |
| 2001-06-22 | 133 | 136 | 133 | 136 | 22,000 | 340 |
| 2001-06-21 | 130 | 133 | 130 | 131 | 27,000 | 327.50 |
| 2001-06-20 | 136 | 136 | 128 | 135 | 42,000 | 337.50 |
| 2001-06-19 | 140 | 140 | 137 | 137 | 34,000 | 342.50 |
| 2001-06-18 | 145 | 145 | 136 | 136 | 47,000 | 340 |
| 2001-06-15 | 143 | 143 | 138 | 141 | 69,000 | 352.50 |
| 2001-06-14 | 140 | 142 | 139 | 142 | 34,000 | 355 |
| 2001-06-13 | 141 | 143 | 140 | 141 | 41,000 | 352.50 |
| 2001-06-12 | 141 | 144 | 140 | 141 | 38,000 | 352.50 |
| 2001-06-11 | 138 | 143 | 138 | 140 | 47,000 | 350 |
| 2001-06-08 | 140 | 140 | 137 | 137 | 113,000 | 342.50 |
| 2001-06-07 | 135 | 138 | 135 | 138 | 25,000 | 345 |
| 2001-06-06 | 140 | 140 | 136 | 136 | 27,000 | 340 |
| 2001-06-05 | 143 | 143 | 136 | 138 | 12,000 | 345 |
| 2001-06-04 | 136 | 140 | 135 | 140 | 16,000 | 350 |
| 2001-06-01 | 137 | 140 | 135 | 140 | 20,000 | 350 |
| 2001-05-31 | 138 | 138 | 136 | 136 | 34,000 | 340 |
| 2001-05-30 | 136 | 139 | 136 | 139 | 19,000 | 347.50 |
| 2001-05-29 | 144 | 144 | 136 | 140 | 65,000 | 350 |
| 2001-05-28 | 150 | 150 | 141 | 144 | 65,000 | 360 |
| 2001-05-25 | 157 | 157 | 148 | 149 | 76,000 | 372.50 |
| 2001-05-24 | 156 | 163 | 149 | 152 | 161,000 | 380 |
| 2001-05-23 | 160 | 160 | 145 | 157 | 121,000 | 392.50 |
| 2001-05-22 | 160 | 161 | 151 | 159 | 109,000 | 397.50 |
| 2001-05-21 | 162 | 162 | 156 | 160 | 71,000 | 400 |
| 2001-05-18 | 157 | 168 | 157 | 160 | 364,000 | 400 |
| 2001-05-17 | 156 | 158 | 153 | 156 | 75,000 | 390 |
| 2001-05-16 | 149 | 152 | 149 | 150 | 76,000 | 375 |
| 2001-05-15 | 148 | 149 | 146 | 149 | 42,000 | 372.50 |
| 2001-05-14 | 147 | 149 | 146 | 148 | 41,000 | 370 |
| 2001-05-11 | 148 | 150 | 146 | 147 | 17,000 | 367.50 |
| 2001-05-10 | 147 | 151 | 146 | 151 | 39,000 | 377.50 |
| 2001-05-09 | 149 | 151 | 148 | 148 | 24,000 | 370 |
| 2001-05-08 | 159 | 159 | 150 | 151 | 79,000 | 377.50 |
| 2001-05-07 | 159 | 159 | 155 | 155 | 72,000 | 387.50 |
| 2001-05-02 | 155 | 155 | 152 | 153 | 57,000 | 382.50 |
| 2001-05-01 | 147 | 150 | 147 | 150 | 65,000 | 375 |
| 2001-04-27 | 150 | 151 | 147 | 148 | 36,000 | 370 |
| 2001-04-26 | 150 | 154 | 150 | 153 | 64,000 | 382.50 |
| 2001-04-25 | 148 | 152 | 148 | 150 | 49,000 | 375 |
| 2001-04-24 | 152 | 152 | 145 | 146 | 62,000 | 365 |
| 2001-04-23 | 151 | 153 | 147 | 150 | 16,000 | 375 |
| 2001-04-20 | 150 | 153 | 146 | 153 | 42,000 | 382.50 |
| 2001-04-19 | 154 | 155 | 150 | 153 | 53,000 | 382.50 |
| 2001-04-18 | 155 | 155 | 149 | 151 | 96,000 | 377.50 |
| 2001-04-17 | 159 | 160 | 151 | 155 | 112,000 | 387.50 |
| 2001-04-16 | 162 | 162 | 154 | 158 | 118,000 | 395 |
| 2001-04-13 | 150 | 161 | 148 | 157 | 306,000 | 392.50 |
| 2001-04-12 | 151 | 152 | 145 | 148 | 94,000 | 370 |
| 2001-04-11 | 142 | 155 | 135 | 153 | 189,000 | 382.50 |
| 2001-04-10 | 138 | 140 | 134 | 135 | 49,000 | 337.50 |
| 2001-04-09 | 135 | 136 | 133 | 136 | 46,000 | 340 |
| 2001-04-06 | 147 | 147 | 135 | 135 | 133,000 | 337.50 |
| 2001-04-05 | 140 | 146 | 140 | 145 | 136,000 | 362.50 |
| 2001-04-04 | 136 | 138 | 132 | 138 | 76,000 | 345 |
| 2001-04-03 | 130 | 137 | 128 | 137 | 72,000 | 342.50 |
| 2001-04-02 | 130 | 131 | 128 | 128 | 29,000 | 320 |
| 2001-03-30 | 130 | 130 | 127 | 128 | 23,000 | 320 |
| 2001-03-29 | 130 | 130 | 126 | 127 | 30,000 | 317.50 |
| 2001-03-28 | 132 | 132 | 125 | 130 | 27,000 | 325 |
| 2001-03-27 | 134 | 134 | 129 | 132 | 34,000 | 330 |
| 2001-03-26 | 127 | 135 | 127 | 135 | 116,000 | 337.50 |
| 2001-03-23 | 125 | 125 | 122 | 124 | 85,000 | 310 |
| 2001-03-22 | 126 | 126 | 121 | 124 | 58,000 | 310 |
| 2001-03-21 | 118 | 126 | 117 | 126 | 130,000 | 315 |
| 2001-03-19 | 119 | 120 | 113 | 116 | 56,000 | 290 |
| 2001-03-16 | 115 | 115 | 114 | 114 | 54,000 | 285 |
| 2001-03-15 | 116 | 116 | 111 | 115 | 52,000 | 287.50 |
| 2001-03-14 | 113 | 116 | 113 | 116 | 41,000 | 290 |
| 2001-03-13 | 114 | 114 | 112 | 112 | 8,000 | 280 |
| 2001-03-12 | 116 | 117 | 115 | 115 | 19,000 | 287.50 |
| 2001-03-09 | 121 | 121 | 116 | 116 | 54,000 | 290 |
| 2001-03-08 | 115 | 116 | 113 | 116 | 29,000 | 290 |
| 2001-03-07 | 114 | 115 | 113 | 114 | 23,000 | 285 |
| 2001-03-06 | 113 | 114 | 112 | 114 | 25,000 | 285 |
| 2001-03-05 | 116 | 116 | 112 | 112 | 28,000 | 280 |
| 2001-03-02 | 117 | 117 | 114 | 114 | 20,000 | 285 |
| 2001-03-01 | 119 | 119 | 113 | 118 | 79,000 | 295 |
| 2001-02-28 | 117 | 119 | 116 | 117 | 38,000 | 292.50 |
| 2001-02-27 | 119 | 119 | 116 | 117 | 61,000 | 292.50 |
| 2001-02-26 | 120 | 120 | 117 | 119 | 53,000 | 297.50 |
| 2001-02-23 | 118 | 120 | 114 | 120 | 25,000 | 300 |
| 2001-02-22 | 120 | 120 | 116 | 116 | 46,000 | 290 |
| 2001-02-21 | 118 | 120 | 117 | 120 | 15,000 | 300 |
| 2001-02-20 | 122 | 122 | 119 | 119 | 25,000 | 297.50 |
| 2001-02-19 | 125 | 126 | 123 | 123 | 113,000 | 307.50 |
| 2001-02-16 | 124 | 124 | 121 | 123 | 102,000 | 307.50 |
| 2001-02-15 | 118 | 123 | 116 | 121 | 157,000 | 302.50 |
| 2001-02-14 | 109 | 113 | 109 | 113 | 17,000 | 282.50 |
| 2001-02-13 | 111 | 112 | 110 | 111 | 18,000 | 277.50 |
| 2001-02-09 | 107 | 111 | 107 | 111 | 18,000 | 277.50 |
| 2001-02-08 | 111 | 111 | 107 | 107 | 42,000 | 267.50 |
| 2001-02-07 | 112 | 113 | 110 | 112 | 22,000 | 280 |
| 2001-02-06 | 112 | 112 | 110 | 110 | 31,000 | 275 |
| 2001-02-05 | 110 | 113 | 110 | 112 | 48,000 | 280 |
| 2001-02-02 | 108 | 110 | 108 | 109 | 28,000 | 272.50 |
| 2001-02-01 | 110 | 110 | 107 | 107 | 17,000 | 267.50 |
| 2001-01-31 | 110 | 110 | 106 | 110 | 48,000 | 275 |
| 2001-01-30 | 109 | 110 | 107 | 110 | 43,000 | 275 |
| 2001-01-29 | 104 | 109 | 104 | 109 | 22,000 | 272.50 |
| 2001-01-26 | 106 | 106 | 104 | 104 | 33,000 | 260 |
| 2001-01-25 | 110 | 110 | 105 | 106 | 46,000 | 265 |
| 2001-01-24 | 112 | 112 | 112 | 112 | 21,000 | 280 |
| 2001-01-23 | 110 | 110 | 108 | 109 | 19,000 | 272.50 |
| 2001-01-22 | 110 | 111 | 110 | 111 | 31,000 | 277.50 |
| 2001-01-19 | 112 | 115 | 112 | 112 | 12,000 | 280 |
| 2001-01-18 | 114 | 114 | 110 | 112 | 34,000 | 280 |
| 2001-01-17 | 114 | 114 | 109 | 114 | 55,000 | 285 |
| 2001-01-16 | 112 | 112 | 110 | 112 | 59,000 | 280 |
| 2001-01-15 | 110 | 110 | 107 | 107 | 42,000 | 267.50 |
| 2001-01-12 | 101 | 105 | 100 | 105 | 70,000 | 262.50 |
| 2001-01-11 | 103 | 103 | 100 | 101 | 57,000 | 252.50 |
| 2001-01-10 | 102 | 103 | 100 | 103 | 14,000 | 257.50 |
| 2001-01-09 | 100 | 102 | 100 | 102 | 17,000 | 255 |
| 2001-01-05 | 110 | 110 | 105 | 105 | 15,000 | 262.50 |
| 2001-01-04 | 109 | 109 | 103 | 108 | 17,000 | 270 |
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
