8007 高島(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 181 | 181 | 177 | 177 | 117,000 | 442.50 |
| 2003-12-29 | 178 | 178 | 174 | 176 | 204,000 | 440 |
| 2003-12-26 | 162 | 183 | 158 | 183 | 75,000 | 457.50 |
| 2003-12-25 | 152 | 163 | 152 | 163 | 147,000 | 407.50 |
| 2003-12-24 | 162 | 165 | 156 | 157 | 167,000 | 392.50 |
| 2003-12-22 | 168 | 169 | 165 | 166 | 113,000 | 415 |
| 2003-12-19 | 168 | 169 | 167 | 167 | 63,000 | 417.50 |
| 2003-12-18 | 171 | 172 | 167 | 167 | 65,000 | 417.50 |
| 2003-12-17 | 180 | 180 | 175 | 175 | 61,000 | 437.50 |
| 2003-12-16 | 180 | 180 | 177 | 178 | 53,000 | 445 |
| 2003-12-15 | 176 | 180 | 175 | 180 | 144,000 | 450 |
| 2003-12-12 | 179 | 179 | 171 | 172 | 158,000 | 430 |
| 2003-12-11 | 166 | 173 | 165 | 171 | 89,000 | 427.50 |
| 2003-12-10 | 176 | 176 | 170 | 171 | 98,000 | 427.50 |
| 2003-12-09 | 173 | 173 | 168 | 171 | 66,000 | 427.50 |
| 2003-12-08 | 175 | 176 | 168 | 168 | 57,000 | 420 |
| 2003-12-05 | 183 | 183 | 174 | 176 | 54,000 | 440 |
| 2003-12-04 | 175 | 182 | 175 | 180 | 23,000 | 450 |
| 2003-12-03 | 176 | 177 | 169 | 174 | 99,000 | 435 |
| 2003-12-02 | 180 | 184 | 178 | 178 | 96,000 | 445 |
| 2003-12-01 | 176 | 180 | 176 | 180 | 59,000 | 450 |
| 2003-11-28 | 180 | 180 | 172 | 178 | 96,000 | 445 |
| 2003-11-27 | 179 | 183 | 177 | 179 | 107,000 | 447.50 |
| 2003-11-26 | 180 | 180 | 175 | 179 | 170,000 | 447.50 |
| 2003-11-25 | 175 | 179 | 173 | 178 | 112,000 | 445 |
| 2003-11-21 | 172 | 178 | 164 | 164 | 163,000 | 410 |
| 2003-11-20 | 162 | 170 | 162 | 167 | 136,000 | 417.50 |
| 2003-11-19 | 162 | 166 | 156 | 161 | 140,000 | 402.50 |
| 2003-11-18 | 165 | 166 | 159 | 162 | 317,000 | 405 |
| 2003-11-17 | 180 | 181 | 170 | 170 | 396,000 | 425 |
| 2003-11-14 | 189 | 192 | 186 | 188 | 106,000 | 470 |
| 2003-11-13 | 192 | 195 | 189 | 194 | 121,000 | 485 |
| 2003-11-12 | 192 | 195 | 185 | 189 | 173,000 | 472.50 |
| 2003-11-11 | 208 | 208 | 184 | 187 | 473,000 | 467.50 |
| 2003-11-10 | 211 | 212 | 208 | 212 | 132,000 | 530 |
| 2003-11-07 | 217 | 219 | 214 | 216 | 127,000 | 540 |
| 2003-11-06 | 229 | 229 | 219 | 219 | 208,000 | 547.50 |
| 2003-11-05 | 230 | 232 | 228 | 228 | 137,000 | 570 |
| 2003-11-04 | 224 | 231 | 224 | 229 | 164,000 | 572.50 |
| 2003-10-31 | 225 | 230 | 221 | 221 | 130,000 | 552.50 |
| 2003-10-30 | 230 | 230 | 222 | 228 | 172,000 | 570 |
| 2003-10-29 | 241 | 242 | 230 | 231 | 282,000 | 577.50 |
| 2003-10-28 | 220 | 241 | 220 | 236 | 254,000 | 590 |
| 2003-10-27 | 228 | 234 | 213 | 220 | 557,000 | 550 |
| 2003-10-24 | 248 | 253 | 230 | 233 | 550,000 | 582.50 |
| 2003-10-23 | 258 | 260 | 242 | 243 | 866,000 | 607.50 |
| 2003-10-22 | 289 | 289 | 266 | 273 | 662,000 | 682.50 |
| 2003-10-21 | 300 | 300 | 284 | 285 | 639,000 | 712.50 |
| 2003-10-20 | 282 | 301 | 276 | 294 | 1,109,000 | 735 |
| 2003-10-17 | 282 | 282 | 274 | 280 | 484,000 | 700 |
| 2003-10-16 | 278 | 282 | 276 | 277 | 595,000 | 692.50 |
| 2003-10-15 | 271 | 283 | 270 | 280 | 671,000 | 700 |
| 2003-10-14 | 279 | 279 | 271 | 275 | 493,000 | 687.50 |
| 2003-10-10 | 285 | 288 | 277 | 281 | 950,000 | 702.50 |
| 2003-10-09 | 269 | 283 | 268 | 283 | 2,379,000 | 707.50 |
| 2003-10-08 | 266 | 268 | 264 | 268 | 633,000 | 670 |
| 2003-10-07 | 280 | 280 | 270 | 271 | 1,561,000 | 677.50 |
| 2003-10-06 | 265 | 279 | 263 | 278 | 2,412,000 | 695 |
| 2003-10-03 | 257 | 271 | 253 | 269 | 2,052,000 | 672.50 |
| 2003-10-02 | 256 | 259 | 250 | 258 | 696,000 | 645 |
| 2003-10-01 | 260 | 262 | 245 | 258 | 1,086,000 | 645 |
| 2003-09-30 | 257 | 268 | 252 | 256 | 3,367,000 | 640 |
| 2003-09-29 | 261 | 264 | 250 | 252 | 2,045,000 | 630 |
| 2003-09-26 | 254 | 261 | 240 | 256 | 5,309,000 | 640 |
| 2003-09-25 | 234 | 267 | 231 | 244 | 5,294,000 | 610 |
| 2003-09-24 | 236 | 239 | 229 | 234 | 195,000 | 585 |
| 2003-09-22 | 236 | 236 | 226 | 234 | 283,000 | 585 |
| 2003-09-19 | 243 | 245 | 236 | 238 | 397,000 | 595 |
| 2003-09-18 | 233 | 247 | 226 | 241 | 824,000 | 602.50 |
| 2003-09-17 | 243 | 243 | 230 | 232 | 1,505,000 | 580 |
| 2003-09-16 | 245 | 248 | 239 | 242 | 1,442,000 | 605 |
| 2003-09-12 | 250 | 255 | 243 | 243 | 3,428,000 | 607.50 |
| 2003-09-11 | 236 | 252 | 235 | 245 | 13,612,000 | 612.50 |
| 2003-09-10 | 226 | 228 | 220 | 226 | 812,000 | 565 |
| 2003-09-09 | 223 | 228 | 219 | 224 | 1,150,000 | 560 |
| 2003-09-08 | 223 | 230 | 219 | 221 | 2,361,000 | 552.50 |
| 2003-09-05 | 223 | 234 | 215 | 224 | 3,765,000 | 560 |
| 2003-09-04 | 223 | 247 | 217 | 220 | 12,123,000 | 550 |
| 2003-09-03 | 191 | 238 | 191 | 228 | 15,127,000 | 570 |
| 2003-09-02 | 185 | 192 | 183 | 188 | 403,000 | 470 |
| 2003-09-01 | 187 | 187 | 184 | 184 | 134,000 | 460 |
| 2003-08-29 | 185 | 189 | 185 | 187 | 206,000 | 467.50 |
| 2003-08-28 | 184 | 188 | 181 | 184 | 232,000 | 460 |
| 2003-08-27 | 186 | 187 | 181 | 181 | 199,000 | 452.50 |
| 2003-08-26 | 185 | 190 | 182 | 186 | 202,000 | 465 |
| 2003-08-25 | 192 | 192 | 187 | 188 | 148,000 | 470 |
| 2003-08-22 | 196 | 198 | 189 | 190 | 606,000 | 475 |
| 2003-08-21 | 187 | 201 | 187 | 194 | 1,524,000 | 485 |
| 2003-08-20 | 190 | 191 | 184 | 186 | 173,000 | 465 |
| 2003-08-19 | 189 | 191 | 185 | 187 | 424,000 | 467.50 |
| 2003-08-18 | 184 | 188 | 183 | 186 | 419,000 | 465 |
| 2003-08-15 | 182 | 184 | 178 | 179 | 170,000 | 447.50 |
| 2003-08-14 | 182 | 182 | 177 | 179 | 319,000 | 447.50 |
| 2003-08-13 | 174 | 183 | 173 | 182 | 326,000 | 455 |
| 2003-08-12 | 172 | 172 | 170 | 171 | 98,000 | 427.50 |
| 2003-08-11 | 172 | 172 | 169 | 169 | 115,000 | 422.50 |
| 2003-08-08 | 172 | 172 | 168 | 170 | 198,000 | 425 |
| 2003-08-07 | 175 | 181 | 169 | 174 | 220,000 | 435 |
| 2003-08-06 | 175 | 180 | 172 | 176 | 239,000 | 440 |
| 2003-08-05 | 179 | 180 | 175 | 177 | 193,000 | 442.50 |
| 2003-08-04 | 183 | 185 | 177 | 182 | 404,000 | 455 |
| 2003-08-01 | 181 | 183 | 178 | 183 | 387,000 | 457.50 |
| 2003-07-31 | 185 | 185 | 174 | 177 | 315,000 | 442.50 |
| 2003-07-30 | 191 | 195 | 182 | 183 | 1,546,000 | 457.50 |
| 2003-07-29 | 178 | 191 | 175 | 184 | 1,453,000 | 460 |
| 2003-07-28 | 170 | 176 | 168 | 175 | 268,000 | 437.50 |
| 2003-07-25 | 170 | 170 | 165 | 166 | 90,000 | 415 |
| 2003-07-24 | 165 | 170 | 163 | 168 | 149,000 | 420 |
| 2003-07-23 | 163 | 167 | 163 | 164 | 125,000 | 410 |
| 2003-07-22 | 172 | 174 | 162 | 163 | 313,000 | 407.50 |
| 2003-07-18 | 158 | 174 | 158 | 169 | 445,000 | 422.50 |
| 2003-07-17 | 184 | 188 | 165 | 166 | 1,673,000 | 415 |
| 2003-07-16 | 179 | 186 | 173 | 178 | 1,014,000 | 445 |
| 2003-07-15 | 178 | 180 | 175 | 178 | 304,000 | 445 |
| 2003-07-14 | 182 | 183 | 174 | 176 | 338,000 | 440 |
| 2003-07-11 | 182 | 191 | 177 | 180 | 1,462,000 | 450 |
| 2003-07-10 | 160 | 206 | 160 | 190 | 6,518,000 | 475 |
| 2003-07-09 | 158 | 161 | 158 | 160 | 108,000 | 400 |
| 2003-07-08 | 164 | 164 | 158 | 158 | 198,000 | 395 |
| 2003-07-07 | 160 | 164 | 160 | 163 | 143,000 | 407.50 |
| 2003-07-04 | 162 | 162 | 158 | 160 | 221,000 | 400 |
| 2003-07-03 | 164 | 165 | 161 | 163 | 262,000 | 407.50 |
| 2003-07-02 | 164 | 170 | 162 | 165 | 236,000 | 412.50 |
| 2003-07-01 | 164 | 164 | 160 | 161 | 153,000 | 402.50 |
| 2003-06-30 | 166 | 167 | 160 | 163 | 235,000 | 407.50 |
| 2003-06-27 | 168 | 171 | 164 | 165 | 592,000 | 412.50 |
| 2003-06-26 | 165 | 167 | 163 | 165 | 369,000 | 412.50 |
| 2003-06-25 | 158 | 165 | 158 | 163 | 377,000 | 407.50 |
| 2003-06-24 | 160 | 161 | 158 | 158 | 191,000 | 395 |
| 2003-06-23 | 162 | 163 | 156 | 163 | 542,000 | 407.50 |
| 2003-06-20 | 159 | 162 | 158 | 162 | 366,000 | 405 |
| 2003-06-19 | 168 | 172 | 155 | 158 | 897,000 | 395 |
| 2003-06-18 | 166 | 172 | 165 | 172 | 314,000 | 430 |
| 2003-06-17 | 181 | 187 | 170 | 171 | 907,000 | 427.50 |
| 2003-06-16 | 185 | 188 | 177 | 180 | 293,000 | 450 |
| 2003-06-13 | 184 | 193 | 184 | 185 | 387,000 | 462.50 |
| 2003-06-12 | 202 | 202 | 190 | 194 | 504,000 | 485 |
| 2003-06-11 | 200 | 204 | 197 | 199 | 918,000 | 497.50 |
| 2003-06-10 | 206 | 207 | 192 | 196 | 2,526,000 | 490 |
| 2003-06-09 | 169 | 209 | 168 | 198 | 6,398,000 | 495 |
| 2003-06-06 | 165 | 169 | 164 | 168 | 276,000 | 420 |
| 2003-06-05 | 168 | 168 | 162 | 165 | 195,000 | 412.50 |
| 2003-06-04 | 168 | 171 | 165 | 165 | 504,000 | 412.50 |
| 2003-06-03 | 153 | 169 | 153 | 165 | 849,000 | 412.50 |
| 2003-06-02 | 158 | 158 | 153 | 154 | 146,000 | 385 |
| 2003-05-30 | 154 | 159 | 153 | 153 | 232,000 | 382.50 |
| 2003-05-29 | 155 | 155 | 152 | 155 | 163,000 | 387.50 |
| 2003-05-28 | 160 | 160 | 152 | 156 | 322,000 | 390 |
| 2003-05-27 | 161 | 163 | 151 | 151 | 309,000 | 377.50 |
| 2003-05-26 | 167 | 168 | 161 | 164 | 241,000 | 410 |
| 2003-05-23 | 162 | 169 | 162 | 166 | 361,000 | 415 |
| 2003-05-22 | 162 | 172 | 160 | 161 | 1,619,000 | 402.50 |
| 2003-05-21 | 166 | 166 | 157 | 161 | 422,000 | 402.50 |
| 2003-05-20 | 161 | 166 | 159 | 166 | 1,430,000 | 415 |
| 2003-05-19 | 150 | 164 | 150 | 159 | 1,088,000 | 397.50 |
| 2003-05-16 | 149 | 152 | 148 | 150 | 389,000 | 375 |
| 2003-05-15 | 155 | 155 | 148 | 152 | 364,000 | 380 |
| 2003-05-14 | 154 | 155 | 148 | 152 | 371,000 | 380 |
| 2003-05-13 | 152 | 164 | 152 | 154 | 719,000 | 385 |
| 2003-05-12 | 157 | 157 | 151 | 152 | 1,311,000 | 380 |
| 2003-05-09 | 168 | 172 | 156 | 158 | 8,024,000 | 395 |
| 2003-05-08 | 142 | 166 | 140 | 160 | 14,535,000 | 400 |
| 2003-05-07 | 138 | 138 | 131 | 133 | 233,000 | 332.50 |
| 2003-05-06 | 145 | 146 | 136 | 139 | 251,000 | 347.50 |
| 2003-05-02 | 130 | 143 | 129 | 140 | 628,000 | 350 |
| 2003-05-01 | 133 | 138 | 126 | 132 | 798,000 | 330 |
| 2003-04-30 | 133 | 148 | 124 | 143 | 1,275,000 | 357.50 |
| 2003-04-28 | 155 | 155 | 131 | 134 | 1,142,000 | 335 |
| 2003-04-25 | 150 | 170 | 142 | 149 | 1,823,000 | 372.50 |
| 2003-04-24 | 158 | 163 | 148 | 152 | 1,340,000 | 380 |
| 2003-04-23 | 172 | 177 | 155 | 163 | 2,307,000 | 407.50 |
| 2003-04-22 | 211 | 220 | 171 | 171 | 4,372,000 | 427.50 |
| 2003-04-21 | 161 | 201 | 160 | 201 | 13,790,000 | 502.50 |
| 2003-04-18 | 135 | 154 | 130 | 151 | 24,415,000 | 377.50 |
| 2003-04-17 | 107 | 130 | 106 | 125 | 13,851,000 | 312.50 |
| 2003-04-16 | 86 | 112 | 86 | 112 | 2,667,000 | 280 |
| 2003-04-15 | 82 | 84 | 80 | 82 | 90,000 | 205 |
| 2003-04-14 | 85 | 85 | 82 | 83 | 119,000 | 207.50 |
| 2003-04-11 | 86 | 87 | 82 | 86 | 54,000 | 215 |
| 2003-04-10 | 80 | 88 | 80 | 86 | 199,000 | 215 |
| 2003-04-09 | 75 | 80 | 73 | 80 | 55,000 | 200 |
| 2003-04-08 | 73 | 75 | 71 | 75 | 36,000 | 187.50 |
| 2003-04-07 | 75 | 75 | 74 | 75 | 33,000 | 187.50 |
| 2003-04-04 | 68 | 71 | 68 | 70 | 7,000 | 175 |
| 2003-04-03 | 72 | 72 | 70 | 70 | 21,000 | 175 |
| 2003-04-02 | 70 | 73 | 70 | 73 | 13,000 | 182.50 |
| 2003-04-01 | 68 | 70 | 68 | 69 | 20,000 | 172.50 |
| 2003-03-31 | 74 | 74 | 70 | 73 | 12,000 | 182.50 |
| 2003-03-28 | 72 | 74 | 71 | 74 | 47,000 | 185 |
| 2003-03-27 | 67 | 72 | 67 | 72 | 16,000 | 180 |
| 2003-03-26 | 68 | 69 | 67 | 69 | 15,000 | 172.50 |
| 2003-03-25 | 68 | 68 | 66 | 67 | 37,000 | 167.50 |
| 2003-03-24 | 67 | 72 | 66 | 68 | 28,000 | 170 |
| 2003-03-20 | 63 | 65 | 63 | 65 | 91,000 | 162.50 |
| 2003-03-19 | 64 | 64 | 63 | 63 | 67,000 | 157.50 |
| 2003-03-18 | 65 | 65 | 63 | 63 | 74,000 | 157.50 |
| 2003-03-17 | 67 | 67 | 65 | 65 | 54,000 | 162.50 |
| 2003-03-14 | 65 | 67 | 65 | 67 | 134,000 | 167.50 |
| 2003-03-13 | 65 | 67 | 65 | 67 | 56,000 | 167.50 |
| 2003-03-12 | 64 | 65 | 64 | 64 | 47,000 | 160 |
| 2003-03-11 | 65 | 67 | 64 | 64 | 35,000 | 160 |
| 2003-03-10 | 67 | 69 | 64 | 67 | 23,000 | 167.50 |
| 2003-03-07 | 71 | 71 | 70 | 70 | 23,000 | 175 |
| 2003-03-06 | 72 | 72 | 70 | 71 | 33,000 | 177.50 |
| 2003-03-05 | 71 | 73 | 71 | 72 | 63,000 | 180 |
| 2003-03-04 | 74 | 74 | 71 | 73 | 9,000 | 182.50 |
| 2003-03-03 | 69 | 74 | 68 | 74 | 86,000 | 185 |
| 2003-02-28 | 68 | 68 | 67 | 68 | 39,000 | 170 |
| 2003-02-27 | 69 | 69 | 66 | 68 | 26,000 | 170 |
| 2003-02-26 | 69 | 69 | 68 | 68 | 24,000 | 170 |
| 2003-02-25 | 73 | 73 | 62 | 69 | 74,000 | 172.50 |
| 2003-02-24 | 74 | 74 | 69 | 69 | 31,000 | 172.50 |
| 2003-02-21 | 78 | 78 | 74 | 74 | 78,000 | 185 |
| 2003-02-20 | 79 | 79 | 77 | 77 | 23,000 | 192.50 |
| 2003-02-19 | 79 | 80 | 79 | 79 | 41,000 | 197.50 |
| 2003-02-18 | 79 | 80 | 78 | 80 | 65,000 | 200 |
| 2003-02-17 | 80 | 81 | 79 | 79 | 58,000 | 197.50 |
| 2003-02-14 | 79 | 80 | 79 | 80 | 60,000 | 200 |
| 2003-02-13 | 80 | 80 | 76 | 79 | 34,000 | 197.50 |
| 2003-02-12 | 75 | 82 | 75 | 79 | 45,000 | 197.50 |
| 2003-02-10 | 76 | 76 | 72 | 72 | 18,000 | 180 |
| 2003-02-07 | 75 | 75 | 72 | 72 | 6,000 | 180 |
| 2003-02-06 | 74 | 76 | 72 | 76 | 17,000 | 190 |
| 2003-02-05 | 73 | 75 | 73 | 73 | 33,000 | 182.50 |
| 2003-02-04 | 73 | 73 | 69 | 73 | 21,000 | 182.50 |
| 2003-02-03 | 66 | 70 | 66 | 70 | 12,000 | 175 |
| 2003-01-31 | 68 | 68 | 65 | 66 | 49,000 | 165 |
| 2003-01-30 | 71 | 71 | 69 | 69 | 8,000 | 172.50 |
| 2003-01-29 | 71 | 71 | 69 | 70 | 32,000 | 175 |
| 2003-01-28 | 70 | 71 | 70 | 71 | 9,000 | 177.50 |
| 2003-01-27 | 72 | 72 | 70 | 71 | 22,000 | 177.50 |
| 2003-01-24 | 71 | 72 | 68 | 72 | 50,000 | 180 |
| 2003-01-23 | 71 | 73 | 70 | 70 | 41,000 | 175 |
| 2003-01-22 | 75 | 77 | 71 | 71 | 27,000 | 177.50 |
| 2003-01-21 | 74 | 75 | 73 | 75 | 14,000 | 187.50 |
| 2003-01-20 | 73 | 74 | 71 | 74 | 16,000 | 185 |
| 2003-01-17 | 76 | 76 | 73 | 74 | 54,000 | 185 |
| 2003-01-16 | 75 | 75 | 72 | 75 | 73,000 | 187.50 |
| 2003-01-15 | 65 | 70 | 64 | 69 | 126,000 | 172.50 |
| 2003-01-14 | 62 | 64 | 62 | 64 | 24,000 | 160 |
| 2003-01-10 | 60 | 61 | 60 | 61 | 32,000 | 152.50 |
| 2003-01-09 | 60 | 63 | 60 | 63 | 37,000 | 157.50 |
| 2003-01-08 | 65 | 65 | 62 | 63 | 5,000 | 157.50 |
| 2003-01-07 | 65 | 65 | 65 | 65 | 5,000 | 162.50 |
| 2003-01-06 | 64 | 65 | 63 | 64 | 26,000 | 160 |
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
