8007 高島(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 63 | 63 | 63 | 63 | 8,000 | 157.50 |
| 2002-12-27 | 62 | 63 | 61 | 63 | 18,000 | 157.50 |
| 2002-12-26 | 60 | 62 | 60 | 62 | 12,000 | 155 |
| 2002-12-25 | 64 | 64 | 58 | 60 | 91,000 | 150 |
| 2002-12-24 | 62 | 66 | 60 | 62 | 66,000 | 155 |
| 2002-12-20 | 67 | 69 | 66 | 66 | 28,000 | 165 |
| 2002-12-19 | 68 | 68 | 66 | 67 | 32,000 | 167.50 |
| 2002-12-18 | 72 | 72 | 68 | 70 | 63,000 | 175 |
| 2002-12-17 | 71 | 71 | 68 | 69 | 62,000 | 172.50 |
| 2002-12-16 | 70 | 70 | 67 | 68 | 54,000 | 170 |
| 2002-12-13 | 69 | 69 | 67 | 69 | 79,000 | 172.50 |
| 2002-12-12 | 70 | 70 | 68 | 68 | 89,000 | 170 |
| 2002-12-11 | 68 | 68 | 66 | 66 | 19,000 | 165 |
| 2002-12-10 | 68 | 71 | 67 | 69 | 25,000 | 172.50 |
| 2002-12-09 | 68 | 71 | 68 | 71 | 24,000 | 177.50 |
| 2002-12-06 | 70 | 71 | 69 | 69 | 30,000 | 172.50 |
| 2002-12-05 | 70 | 73 | 69 | 69 | 33,000 | 172.50 |
| 2002-12-04 | 70 | 70 | 69 | 69 | 12,000 | 172.50 |
| 2002-12-03 | 69 | 71 | 69 | 71 | 18,000 | 177.50 |
| 2002-12-02 | 68 | 69 | 68 | 68 | 21,000 | 170 |
| 2002-11-29 | 68 | 70 | 68 | 70 | 28,000 | 175 |
| 2002-11-28 | 71 | 71 | 68 | 68 | 23,000 | 170 |
| 2002-11-27 | 70 | 70 | 67 | 70 | 23,000 | 175 |
| 2002-11-26 | 70 | 71 | 68 | 71 | 13,000 | 177.50 |
| 2002-11-25 | 68 | 71 | 68 | 70 | 17,000 | 175 |
| 2002-11-22 | 70 | 70 | 68 | 68 | 42,000 | 170 |
| 2002-11-21 | 68 | 68 | 67 | 67 | 4,000 | 167.50 |
| 2002-11-20 | 66 | 68 | 66 | 68 | 13,000 | 170 |
| 2002-11-19 | 68 | 69 | 65 | 65 | 68,000 | 162.50 |
| 2002-11-18 | 70 | 70 | 66 | 68 | 59,000 | 170 |
| 2002-11-15 | 68 | 68 | 65 | 65 | 92,000 | 162.50 |
| 2002-11-14 | 67 | 69 | 66 | 68 | 41,000 | 170 |
| 2002-11-13 | 69 | 70 | 68 | 68 | 10,000 | 170 |
| 2002-11-12 | 66 | 68 | 66 | 68 | 12,000 | 170 |
| 2002-11-11 | 68 | 68 | 66 | 66 | 9,000 | 165 |
| 2002-11-08 | 71 | 71 | 69 | 69 | 18,000 | 172.50 |
| 2002-11-07 | 73 | 73 | 69 | 71 | 11,000 | 177.50 |
| 2002-11-06 | 73 | 73 | 70 | 72 | 21,000 | 180 |
| 2002-11-05 | 73 | 74 | 69 | 73 | 67,000 | 182.50 |
| 2002-11-01 | 68 | 70 | 68 | 68 | 36,000 | 170 |
| 2002-10-31 | 71 | 71 | 68 | 70 | 13,000 | 175 |
| 2002-10-30 | 71 | 72 | 70 | 71 | 67,000 | 177.50 |
| 2002-10-29 | 72 | 73 | 70 | 73 | 72,000 | 182.50 |
| 2002-10-28 | 72 | 74 | 72 | 74 | 29,000 | 185 |
| 2002-10-25 | 72 | 72 | 72 | 72 | 21,000 | 180 |
| 2002-10-24 | 76 | 76 | 72 | 72 | 31,000 | 180 |
| 2002-10-23 | 71 | 74 | 70 | 73 | 24,000 | 182.50 |
| 2002-10-22 | 73 | 73 | 71 | 71 | 13,000 | 177.50 |
| 2002-10-21 | 77 | 78 | 69 | 72 | 181,000 | 180 |
| 2002-10-18 | 79 | 79 | 77 | 77 | 18,000 | 192.50 |
| 2002-10-17 | 80 | 82 | 79 | 79 | 43,000 | 197.50 |
| 2002-10-16 | 83 | 83 | 77 | 77 | 63,000 | 192.50 |
| 2002-10-15 | 81 | 81 | 77 | 79 | 56,000 | 197.50 |
| 2002-10-11 | 70 | 73 | 70 | 71 | 33,000 | 177.50 |
| 2002-10-10 | 71 | 71 | 66 | 66 | 47,000 | 165 |
| 2002-10-09 | 73 | 73 | 71 | 71 | 15,000 | 177.50 |
| 2002-10-08 | 72 | 72 | 71 | 72 | 45,000 | 180 |
| 2002-10-07 | 77 | 78 | 73 | 74 | 40,000 | 185 |
| 2002-10-04 | 81 | 81 | 77 | 80 | 34,000 | 200 |
| 2002-10-03 | 82 | 82 | 80 | 80 | 12,000 | 200 |
| 2002-10-02 | 82 | 82 | 80 | 80 | 39,000 | 200 |
| 2002-10-01 | 81 | 81 | 80 | 81 | 40,000 | 202.50 |
| 2002-09-30 | 82 | 83 | 82 | 82 | 27,000 | 205 |
| 2002-09-27 | 82 | 87 | 82 | 85 | 34,000 | 212.50 |
| 2002-09-26 | 86 | 87 | 86 | 86 | 9,000 | 215 |
| 2002-09-25 | 88 | 88 | 82 | 83 | 35,000 | 207.50 |
| 2002-09-24 | 86 | 86 | 82 | 85 | 16,000 | 212.50 |
| 2002-09-20 | 83 | 86 | 81 | 84 | 19,000 | 210 |
| 2002-09-19 | 88 | 89 | 85 | 86 | 56,000 | 215 |
| 2002-09-18 | 84 | 84 | 81 | 81 | 42,000 | 202.50 |
| 2002-09-17 | 85 | 85 | 82 | 84 | 69,000 | 210 |
| 2002-09-13 | 80 | 83 | 80 | 83 | 83,000 | 207.50 |
| 2002-09-12 | 83 | 83 | 80 | 82 | 38,000 | 205 |
| 2002-09-11 | 80 | 82 | 80 | 81 | 4,000 | 202.50 |
| 2002-09-10 | 82 | 83 | 80 | 80 | 14,000 | 200 |
| 2002-09-09 | 82 | 82 | 80 | 80 | 14,000 | 200 |
| 2002-09-06 | 79 | 79 | 79 | 79 | 24,000 | 197.50 |
| 2002-09-05 | 82 | 82 | 79 | 81 | 38,000 | 202.50 |
| 2002-09-04 | 77 | 80 | 77 | 80 | 22,000 | 200 |
| 2002-09-03 | 86 | 86 | 79 | 80 | 37,000 | 200 |
| 2002-09-02 | 83 | 84 | 82 | 82 | 43,000 | 205 |
| 2002-08-30 | 85 | 86 | 83 | 85 | 21,000 | 212.50 |
| 2002-08-29 | 89 | 89 | 81 | 86 | 38,000 | 215 |
| 2002-08-28 | 89 | 89 | 87 | 89 | 34,000 | 222.50 |
| 2002-08-27 | 90 | 90 | 87 | 89 | 39,000 | 222.50 |
| 2002-08-26 | 90 | 90 | 87 | 89 | 31,000 | 222.50 |
| 2002-08-23 | 93 | 93 | 86 | 87 | 103,000 | 217.50 |
| 2002-08-22 | 90 | 90 | 79 | 90 | 450,000 | 225 |
| 2002-08-21 | 91 | 92 | 90 | 92 | 17,000 | 230 |
| 2002-08-20 | 91 | 92 | 90 | 92 | 17,000 | 230 |
| 2002-08-19 | 93 | 93 | 91 | 91 | 60,000 | 227.50 |
| 2002-08-16 | 93 | 93 | 89 | 92 | 56,000 | 230 |
| 2002-08-15 | 93 | 93 | 91 | 91 | 82,000 | 227.50 |
| 2002-08-14 | 90 | 92 | 90 | 92 | 36,000 | 230 |
| 2002-08-13 | 92 | 92 | 90 | 91 | 25,000 | 227.50 |
| 2002-08-12 | 91 | 93 | 90 | 91 | 38,000 | 227.50 |
| 2002-08-09 | 90 | 92 | 90 | 91 | 31,000 | 227.50 |
| 2002-08-08 | 91 | 92 | 89 | 89 | 11,000 | 222.50 |
| 2002-08-07 | 89 | 90 | 88 | 89 | 31,000 | 222.50 |
| 2002-08-06 | 90 | 90 | 88 | 88 | 63,000 | 220 |
| 2002-08-05 | 92 | 92 | 90 | 91 | 27,000 | 227.50 |
| 2002-08-02 | 93 | 93 | 91 | 91 | 49,000 | 227.50 |
| 2002-08-01 | 92 | 92 | 91 | 91 | 31,000 | 227.50 |
| 2002-07-31 | 94 | 94 | 92 | 92 | 43,000 | 230 |
| 2002-07-30 | 97 | 97 | 90 | 93 | 79,000 | 232.50 |
| 2002-07-29 | 94 | 103 | 90 | 103 | 77,000 | 257.50 |
| 2002-07-26 | 95 | 95 | 91 | 94 | 28,000 | 235 |
| 2002-07-25 | 99 | 99 | 95 | 95 | 27,000 | 237.50 |
| 2002-07-24 | 94 | 94 | 93 | 94 | 39,000 | 235 |
| 2002-07-23 | 95 | 96 | 94 | 94 | 11,000 | 235 |
| 2002-07-22 | 95 | 99 | 95 | 96 | 33,000 | 240 |
| 2002-07-19 | 98 | 100 | 97 | 97 | 22,000 | 242.50 |
| 2002-07-18 | 99 | 100 | 99 | 99 | 12,000 | 247.50 |
| 2002-07-17 | 100 | 102 | 99 | 99 | 48,000 | 247.50 |
| 2002-07-16 | 101 | 101 | 99 | 100 | 42,000 | 250 |
| 2002-07-15 | 103 | 103 | 100 | 100 | 51,000 | 250 |
| 2002-07-12 | 100 | 100 | 99 | 99 | 22,000 | 247.50 |
| 2002-07-11 | 100 | 101 | 99 | 99 | 13,000 | 247.50 |
| 2002-07-10 | 101 | 102 | 100 | 101 | 20,000 | 252.50 |
| 2002-07-09 | 101 | 102 | 101 | 102 | 27,000 | 255 |
| 2002-07-08 | 102 | 109 | 101 | 102 | 88,000 | 255 |
| 2002-07-05 | 113 | 113 | 97 | 101 | 261,000 | 252.50 |
| 2002-07-04 | 99 | 100 | 98 | 98 | 17,000 | 245 |
| 2002-07-03 | 97 | 100 | 97 | 100 | 8,000 | 250 |
| 2002-07-02 | 99 | 99 | 99 | 99 | 6,000 | 247.50 |
| 2002-07-01 | 98 | 98 | 98 | 98 | 5,000 | 245 |
| 2002-06-28 | 96 | 100 | 96 | 98 | 14,000 | 245 |
| 2002-06-27 | 100 | 100 | 96 | 96 | 7,000 | 240 |
| 2002-06-26 | 99 | 100 | 99 | 99 | 10,000 | 247.50 |
| 2002-06-25 | 99 | 105 | 98 | 102 | 28,000 | 255 |
| 2002-06-24 | 96 | 99 | 96 | 99 | 20,000 | 247.50 |
| 2002-06-21 | 100 | 101 | 100 | 101 | 4,000 | 252.50 |
| 2002-06-20 | 100 | 100 | 97 | 100 | 24,000 | 250 |
| 2002-06-19 | 106 | 107 | 102 | 102 | 51,000 | 255 |
| 2002-06-18 | 102 | 104 | 102 | 103 | 56,000 | 257.50 |
| 2002-06-17 | 108 | 108 | 101 | 104 | 69,000 | 260 |
| 2002-06-14 | 110 | 111 | 107 | 109 | 124,000 | 272.50 |
| 2002-06-13 | 111 | 112 | 110 | 111 | 22,000 | 277.50 |
| 2002-06-12 | 113 | 113 | 111 | 111 | 18,000 | 277.50 |
| 2002-06-11 | 113 | 113 | 113 | 113 | 6,000 | 282.50 |
| 2002-06-10 | 115 | 115 | 112 | 113 | 22,000 | 282.50 |
| 2002-06-07 | 115 | 115 | 113 | 115 | 18,000 | 287.50 |
| 2002-06-06 | 116 | 116 | 113 | 115 | 37,000 | 287.50 |
| 2002-06-05 | 118 | 118 | 114 | 114 | 18,000 | 285 |
| 2002-06-04 | 117 | 117 | 114 | 114 | 14,000 | 285 |
| 2002-06-03 | 116 | 116 | 115 | 116 | 17,000 | 290 |
| 2002-05-31 | 117 | 118 | 116 | 116 | 11,000 | 290 |
| 2002-05-30 | 119 | 119 | 117 | 119 | 9,000 | 297.50 |
| 2002-05-29 | 118 | 120 | 117 | 117 | 31,000 | 292.50 |
| 2002-05-28 | 118 | 120 | 117 | 117 | 63,000 | 292.50 |
| 2002-05-27 | 115 | 117 | 115 | 116 | 26,000 | 290 |
| 2002-05-24 | 116 | 116 | 115 | 116 | 35,000 | 290 |
| 2002-05-23 | 115 | 116 | 114 | 116 | 60,000 | 290 |
| 2002-05-22 | 113 | 114 | 111 | 113 | 18,000 | 282.50 |
| 2002-05-21 | 110 | 111 | 107 | 111 | 9,000 | 277.50 |
| 2002-05-20 | 110 | 110 | 108 | 109 | 10,000 | 272.50 |
| 2002-05-17 | 111 | 113 | 107 | 107 | 68,000 | 267.50 |
| 2002-05-16 | 108 | 109 | 105 | 109 | 57,000 | 272.50 |
| 2002-05-15 | 108 | 108 | 106 | 106 | 46,000 | 265 |
| 2002-05-14 | 104 | 105 | 103 | 105 | 24,000 | 262.50 |
| 2002-05-13 | 102 | 105 | 102 | 103 | 11,000 | 257.50 |
| 2002-05-10 | 106 | 106 | 105 | 105 | 12,000 | 262.50 |
| 2002-05-09 | 106 | 106 | 106 | 106 | 1,000 | 265 |
| 2002-05-08 | 105 | 110 | 105 | 110 | 13,000 | 275 |
| 2002-05-07 | 108 | 108 | 105 | 105 | 31,000 | 262.50 |
| 2002-05-02 | 108 | 108 | 106 | 106 | 18,000 | 265 |
| 2002-05-01 | 108 | 108 | 106 | 106 | 11,000 | 265 |
| 2002-04-30 | 106 | 108 | 105 | 106 | 32,000 | 265 |
| 2002-04-26 | 108 | 108 | 106 | 106 | 20,000 | 265 |
| 2002-04-25 | 108 | 108 | 107 | 107 | 20,000 | 267.50 |
| 2002-04-24 | 110 | 110 | 108 | 108 | 41,000 | 270 |
| 2002-04-23 | 109 | 111 | 109 | 109 | 27,000 | 272.50 |
| 2002-04-22 | 110 | 114 | 110 | 112 | 19,000 | 280 |
| 2002-04-19 | 110 | 111 | 109 | 111 | 9,000 | 277.50 |
| 2002-04-18 | 110 | 113 | 107 | 110 | 12,000 | 275 |
| 2002-04-17 | 115 | 116 | 114 | 114 | 40,000 | 285 |
| 2002-04-16 | 113 | 114 | 112 | 114 | 37,000 | 285 |
| 2002-04-15 | 112 | 112 | 109 | 112 | 43,000 | 280 |
| 2002-04-12 | 107 | 111 | 107 | 111 | 16,000 | 277.50 |
| 2002-04-11 | 110 | 110 | 107 | 108 | 19,000 | 270 |
| 2002-04-10 | 110 | 110 | 108 | 110 | 10,000 | 275 |
| 2002-04-09 | 112 | 112 | 111 | 111 | 7,000 | 277.50 |
| 2002-04-08 | 109 | 113 | 107 | 113 | 30,000 | 282.50 |
| 2002-04-05 | 113 | 115 | 109 | 114 | 46,000 | 285 |
| 2002-04-04 | 103 | 108 | 103 | 106 | 11,000 | 265 |
| 2002-04-03 | 105 | 105 | 103 | 105 | 5,000 | 262.50 |
| 2002-04-02 | 105 | 105 | 104 | 104 | 14,000 | 260 |
| 2002-04-01 | 107 | 108 | 106 | 106 | 13,000 | 265 |
| 2002-03-29 | 114 | 114 | 106 | 106 | 7,000 | 265 |
| 2002-03-28 | 108 | 115 | 108 | 115 | 18,000 | 287.50 |
| 2002-03-27 | 104 | 108 | 104 | 108 | 12,000 | 270 |
| 2002-03-26 | 111 | 111 | 101 | 103 | 40,000 | 257.50 |
| 2002-03-25 | 113 | 115 | 112 | 112 | 18,000 | 280 |
| 2002-03-22 | 118 | 119 | 113 | 113 | 45,000 | 282.50 |
| 2002-03-20 | 115 | 118 | 115 | 118 | 23,000 | 295 |
| 2002-03-19 | 119 | 119 | 116 | 116 | 73,000 | 290 |
| 2002-03-18 | 119 | 119 | 116 | 116 | 43,000 | 290 |
| 2002-03-15 | 115 | 115 | 112 | 115 | 71,000 | 287.50 |
| 2002-03-14 | 111 | 113 | 111 | 113 | 21,000 | 282.50 |
| 2002-03-13 | 111 | 112 | 111 | 111 | 10,000 | 277.50 |
| 2002-03-12 | 114 | 114 | 111 | 111 | 27,000 | 277.50 |
| 2002-03-11 | 112 | 113 | 112 | 112 | 16,000 | 280 |
| 2002-03-08 | 110 | 113 | 110 | 111 | 88,000 | 277.50 |
| 2002-03-07 | 110 | 113 | 110 | 113 | 7,000 | 282.50 |
| 2002-03-06 | 114 | 114 | 109 | 112 | 21,000 | 280 |
| 2002-03-05 | 119 | 119 | 110 | 114 | 19,000 | 285 |
| 2002-03-04 | 115 | 116 | 111 | 114 | 19,000 | 285 |
| 2002-03-01 | 110 | 110 | 105 | 110 | 22,000 | 275 |
| 2002-02-28 | 105 | 112 | 105 | 110 | 60,000 | 275 |
| 2002-02-27 | 102 | 108 | 102 | 108 | 55,000 | 270 |
| 2002-02-26 | 102 | 103 | 102 | 103 | 22,000 | 257.50 |
| 2002-02-25 | 101 | 101 | 100 | 100 | 14,000 | 250 |
| 2002-02-22 | 103 | 103 | 100 | 100 | 27,000 | 250 |
| 2002-02-21 | 99 | 100 | 99 | 99 | 14,000 | 247.50 |
| 2002-02-20 | 98 | 100 | 98 | 100 | 10,000 | 250 |
| 2002-02-19 | 101 | 103 | 101 | 102 | 58,000 | 255 |
| 2002-02-18 | 102 | 102 | 99 | 100 | 49,000 | 250 |
| 2002-02-15 | 99 | 99 | 98 | 98 | 46,000 | 245 |
| 2002-02-14 | 97 | 98 | 96 | 97 | 32,000 | 242.50 |
| 2002-02-13 | 92 | 97 | 92 | 96 | 22,000 | 240 |
| 2002-02-12 | 92 | 94 | 89 | 93 | 14,000 | 232.50 |
| 2002-02-08 | 89 | 92 | 89 | 92 | 24,000 | 230 |
| 2002-02-07 | 93 | 94 | 88 | 94 | 16,000 | 235 |
| 2002-02-06 | 89 | 90 | 88 | 90 | 26,000 | 225 |
| 2002-02-05 | 88 | 90 | 88 | 89 | 13,000 | 222.50 |
| 2002-02-04 | 91 | 91 | 89 | 91 | 39,000 | 227.50 |
| 2002-02-01 | 92 | 92 | 91 | 91 | 8,000 | 227.50 |
| 2002-01-31 | 96 | 96 | 90 | 90 | 78,000 | 225 |
| 2002-01-30 | 95 | 95 | 95 | 95 | 8,000 | 237.50 |
| 2002-01-29 | 96 | 96 | 95 | 95 | 6,000 | 237.50 |
| 2002-01-28 | 96 | 97 | 95 | 97 | 22,000 | 242.50 |
| 2002-01-25 | 96 | 96 | 95 | 96 | 17,000 | 240 |
| 2002-01-24 | 100 | 100 | 99 | 100 | 37,000 | 250 |
| 2002-01-23 | 98 | 99 | 98 | 99 | 11,000 | 247.50 |
| 2002-01-22 | 100 | 100 | 96 | 97 | 14,000 | 242.50 |
| 2002-01-21 | 101 | 102 | 97 | 102 | 26,000 | 255 |
| 2002-01-18 | 98 | 101 | 93 | 101 | 16,000 | 252.50 |
| 2002-01-17 | 96 | 103 | 95 | 103 | 72,000 | 257.50 |
| 2002-01-16 | 96 | 96 | 92 | 96 | 52,000 | 240 |
| 2002-01-15 | 91 | 93 | 90 | 91 | 68,000 | 227.50 |
| 2002-01-11 | 92 | 93 | 90 | 93 | 106,000 | 232.50 |
| 2002-01-10 | 93 | 94 | 93 | 93 | 24,000 | 232.50 |
| 2002-01-09 | 95 | 97 | 92 | 94 | 20,000 | 235 |
| 2002-01-08 | 93 | 98 | 93 | 98 | 19,000 | 245 |
| 2002-01-07 | 102 | 103 | 100 | 103 | 18,000 | 257.50 |
| 2002-01-04 | 102 | 102 | 102 | 102 | 10,000 | 255 |
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
