8007 高島(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 292 | 292 | 289 | 289 | 75,000 | 722.50 |
| 2005-12-29 | 294 | 294 | 290 | 291 | 226,000 | 727.50 |
| 2005-12-28 | 289 | 291 | 285 | 289 | 358,000 | 722.50 |
| 2005-12-27 | 293 | 294 | 284 | 286 | 469,000 | 715 |
| 2005-12-26 | 292 | 300 | 292 | 295 | 365,000 | 737.50 |
| 2005-12-22 | 296 | 296 | 292 | 292 | 204,000 | 730 |
| 2005-12-21 | 297 | 297 | 293 | 295 | 292,000 | 737.50 |
| 2005-12-20 | 296 | 296 | 293 | 296 | 295,000 | 740 |
| 2005-12-19 | 295 | 300 | 295 | 296 | 274,000 | 740 |
| 2005-12-16 | 298 | 299 | 296 | 298 | 238,000 | 745 |
| 2005-12-15 | 302 | 305 | 300 | 300 | 331,000 | 750 |
| 2005-12-14 | 306 | 307 | 298 | 305 | 561,000 | 762.50 |
| 2005-12-13 | 309 | 313 | 303 | 305 | 1,103,000 | 762.50 |
| 2005-12-12 | 295 | 307 | 294 | 305 | 1,309,000 | 762.50 |
| 2005-12-09 | 294 | 294 | 292 | 292 | 210,000 | 730 |
| 2005-12-08 | 299 | 299 | 291 | 292 | 271,000 | 730 |
| 2005-12-07 | 295 | 300 | 295 | 295 | 327,000 | 737.50 |
| 2005-12-06 | 295 | 298 | 293 | 295 | 256,000 | 737.50 |
| 2005-12-05 | 295 | 299 | 293 | 298 | 406,000 | 745 |
| 2005-12-02 | 301 | 302 | 297 | 297 | 495,000 | 742.50 |
| 2005-12-01 | 295 | 300 | 292 | 298 | 759,000 | 745 |
| 2005-11-30 | 290 | 294 | 289 | 293 | 215,000 | 732.50 |
| 2005-11-29 | 288 | 291 | 288 | 290 | 136,000 | 725 |
| 2005-11-28 | 290 | 290 | 287 | 288 | 101,000 | 720 |
| 2005-11-25 | 291 | 297 | 283 | 287 | 817,000 | 717.50 |
| 2005-11-24 | 290 | 291 | 288 | 291 | 292,000 | 727.50 |
| 2005-11-22 | 286 | 288 | 283 | 288 | 143,000 | 720 |
| 2005-11-21 | 287 | 288 | 285 | 285 | 129,000 | 712.50 |
| 2005-11-18 | 286 | 287 | 285 | 287 | 136,000 | 717.50 |
| 2005-11-17 | 286 | 288 | 285 | 285 | 96,000 | 712.50 |
| 2005-11-16 | 284 | 285 | 282 | 283 | 158,000 | 707.50 |
| 2005-11-15 | 290 | 290 | 285 | 286 | 202,000 | 715 |
| 2005-11-14 | 287 | 291 | 285 | 289 | 180,000 | 722.50 |
| 2005-11-11 | 284 | 289 | 282 | 288 | 236,000 | 720 |
| 2005-11-10 | 295 | 295 | 286 | 287 | 281,000 | 717.50 |
| 2005-11-09 | 295 | 295 | 293 | 294 | 192,000 | 735 |
| 2005-11-08 | 298 | 298 | 292 | 296 | 391,000 | 740 |
| 2005-11-07 | 301 | 303 | 296 | 299 | 802,000 | 747.50 |
| 2005-11-04 | 287 | 298 | 285 | 296 | 1,174,000 | 740 |
| 2005-11-02 | 286 | 287 | 284 | 285 | 172,000 | 712.50 |
| 2005-11-01 | 288 | 288 | 285 | 287 | 118,000 | 717.50 |
| 2005-10-31 | 287 | 289 | 286 | 286 | 296,000 | 715 |
| 2005-10-28 | 285 | 287 | 281 | 281 | 176,000 | 702.50 |
| 2005-10-27 | 283 | 286 | 283 | 284 | 220,000 | 710 |
| 2005-10-26 | 280 | 288 | 277 | 287 | 364,000 | 717.50 |
| 2005-10-25 | 281 | 281 | 277 | 278 | 84,000 | 695 |
| 2005-10-24 | 280 | 280 | 275 | 280 | 61,000 | 700 |
| 2005-10-21 | 279 | 279 | 275 | 278 | 138,000 | 695 |
| 2005-10-20 | 281 | 281 | 277 | 279 | 78,000 | 697.50 |
| 2005-10-19 | 281 | 281 | 277 | 279 | 89,000 | 697.50 |
| 2005-10-18 | 279 | 281 | 277 | 279 | 104,000 | 697.50 |
| 2005-10-17 | 280 | 281 | 276 | 278 | 242,000 | 695 |
| 2005-10-14 | 284 | 284 | 280 | 282 | 153,000 | 705 |
| 2005-10-13 | 282 | 285 | 281 | 284 | 157,000 | 710 |
| 2005-10-12 | 282 | 285 | 281 | 285 | 261,000 | 712.50 |
| 2005-10-11 | 282 | 282 | 279 | 281 | 141,000 | 702.50 |
| 2005-10-07 | 275 | 281 | 275 | 279 | 189,000 | 697.50 |
| 2005-10-06 | 281 | 282 | 276 | 277 | 370,000 | 692.50 |
| 2005-10-05 | 288 | 289 | 282 | 285 | 312,000 | 712.50 |
| 2005-10-04 | 284 | 288 | 280 | 288 | 280,000 | 720 |
| 2005-10-03 | 285 | 285 | 278 | 283 | 465,000 | 707.50 |
| 2005-09-30 | 291 | 294 | 290 | 290 | 868,000 | 725 |
| 2005-09-29 | 302 | 302 | 299 | 302 | 377,000 | 755 |
| 2005-09-28 | 305 | 306 | 298 | 300 | 483,000 | 750 |
| 2005-09-27 | 301 | 303 | 300 | 303 | 306,000 | 757.50 |
| 2005-09-26 | 297 | 301 | 296 | 299 | 231,000 | 747.50 |
| 2005-09-22 | 299 | 299 | 294 | 296 | 351,000 | 740 |
| 2005-09-21 | 302 | 304 | 300 | 300 | 265,000 | 750 |
| 2005-09-20 | 301 | 304 | 299 | 304 | 257,000 | 760 |
| 2005-09-16 | 308 | 308 | 297 | 301 | 362,000 | 752.50 |
| 2005-09-15 | 301 | 304 | 299 | 304 | 308,000 | 760 |
| 2005-09-14 | 301 | 306 | 299 | 302 | 449,000 | 755 |
| 2005-09-13 | 296 | 299 | 295 | 299 | 220,000 | 747.50 |
| 2005-09-12 | 302 | 302 | 297 | 298 | 291,000 | 745 |
| 2005-09-09 | 292 | 301 | 291 | 301 | 883,000 | 752.50 |
| 2005-09-08 | 300 | 301 | 294 | 295 | 472,000 | 737.50 |
| 2005-09-07 | 309 | 310 | 301 | 302 | 478,000 | 755 |
| 2005-09-06 | 313 | 315 | 308 | 309 | 592,000 | 772.50 |
| 2005-09-05 | 314 | 314 | 309 | 311 | 489,000 | 777.50 |
| 2005-09-02 | 311 | 312 | 309 | 309 | 407,000 | 772.50 |
| 2005-09-01 | 308 | 317 | 308 | 310 | 489,000 | 775 |
| 2005-08-31 | 307 | 312 | 307 | 308 | 246,000 | 770 |
| 2005-08-30 | 307 | 309 | 305 | 309 | 285,000 | 772.50 |
| 2005-08-29 | 309 | 310 | 306 | 307 | 259,000 | 767.50 |
| 2005-08-26 | 313 | 313 | 305 | 310 | 587,000 | 775 |
| 2005-08-25 | 322 | 323 | 313 | 313 | 567,000 | 782.50 |
| 2005-08-24 | 323 | 327 | 320 | 322 | 1,460,000 | 805 |
| 2005-08-23 | 316 | 321 | 314 | 319 | 775,000 | 797.50 |
| 2005-08-22 | 314 | 316 | 311 | 315 | 465,000 | 787.50 |
| 2005-08-19 | 314 | 315 | 311 | 313 | 405,000 | 782.50 |
| 2005-08-18 | 318 | 318 | 313 | 316 | 646,000 | 790 |
| 2005-08-17 | 308 | 317 | 305 | 314 | 959,000 | 785 |
| 2005-08-16 | 310 | 310 | 307 | 308 | 345,000 | 770 |
| 2005-08-15 | 300 | 311 | 299 | 310 | 1,305,000 | 775 |
| 2005-08-12 | 310 | 331 | 305 | 307 | 5,787,000 | 767.50 |
| 2005-08-11 | 291 | 292 | 288 | 290 | 145,000 | 725 |
| 2005-08-10 | 287 | 291 | 285 | 290 | 142,000 | 725 |
| 2005-08-09 | 283 | 287 | 282 | 286 | 149,000 | 715 |
| 2005-08-08 | 270 | 279 | 270 | 278 | 175,000 | 695 |
| 2005-08-05 | 283 | 283 | 279 | 279 | 150,000 | 697.50 |
| 2005-08-04 | 289 | 289 | 284 | 285 | 276,000 | 712.50 |
| 2005-08-03 | 287 | 288 | 284 | 286 | 164,000 | 715 |
| 2005-08-02 | 292 | 292 | 287 | 288 | 196,000 | 720 |
| 2005-08-01 | 294 | 294 | 291 | 293 | 128,000 | 732.50 |
| 2005-07-29 | 298 | 298 | 291 | 291 | 228,000 | 727.50 |
| 2005-07-28 | 305 | 310 | 297 | 298 | 1,048,000 | 745 |
| 2005-07-27 | 286 | 304 | 285 | 297 | 1,534,000 | 742.50 |
| 2005-07-26 | 288 | 288 | 285 | 287 | 133,000 | 717.50 |
| 2005-07-25 | 285 | 290 | 283 | 288 | 298,000 | 720 |
| 2005-07-22 | 286 | 286 | 283 | 283 | 101,000 | 707.50 |
| 2005-07-21 | 285 | 287 | 285 | 286 | 137,000 | 715 |
| 2005-07-20 | 288 | 288 | 284 | 285 | 186,000 | 712.50 |
| 2005-07-19 | 285 | 287 | 283 | 284 | 112,000 | 710 |
| 2005-07-15 | 289 | 289 | 283 | 283 | 167,000 | 707.50 |
| 2005-07-14 | 285 | 286 | 282 | 284 | 140,000 | 710 |
| 2005-07-13 | 284 | 284 | 282 | 283 | 79,000 | 707.50 |
| 2005-07-12 | 289 | 289 | 284 | 285 | 91,000 | 712.50 |
| 2005-07-11 | 288 | 289 | 285 | 286 | 112,000 | 715 |
| 2005-07-08 | 292 | 295 | 287 | 287 | 596,000 | 717.50 |
| 2005-07-07 | 282 | 295 | 282 | 293 | 966,000 | 732.50 |
| 2005-07-06 | 281 | 284 | 280 | 282 | 128,000 | 705 |
| 2005-07-05 | 280 | 284 | 279 | 281 | 108,000 | 702.50 |
| 2005-07-04 | 276 | 282 | 275 | 280 | 132,000 | 700 |
| 2005-07-01 | 277 | 278 | 275 | 277 | 73,000 | 692.50 |
| 2005-06-30 | 279 | 279 | 276 | 278 | 47,000 | 695 |
| 2005-06-29 | 277 | 280 | 277 | 279 | 91,000 | 697.50 |
| 2005-06-28 | 276 | 278 | 275 | 278 | 143,000 | 695 |
| 2005-06-27 | 279 | 280 | 274 | 275 | 159,000 | 687.50 |
| 2005-06-24 | 278 | 282 | 278 | 279 | 136,000 | 697.50 |
| 2005-06-23 | 281 | 285 | 281 | 282 | 25,000 | 705 |
| 2005-06-22 | 286 | 286 | 281 | 283 | 89,000 | 707.50 |
| 2005-06-21 | 285 | 286 | 282 | 285 | 179,000 | 712.50 |
| 2005-06-20 | 282 | 284 | 280 | 283 | 127,000 | 707.50 |
| 2005-06-17 | 284 | 284 | 278 | 280 | 106,000 | 700 |
| 2005-06-16 | 285 | 286 | 280 | 281 | 155,000 | 702.50 |
| 2005-06-15 | 281 | 281 | 278 | 280 | 110,000 | 700 |
| 2005-06-14 | 289 | 289 | 281 | 282 | 233,000 | 705 |
| 2005-06-13 | 285 | 290 | 285 | 288 | 512,000 | 720 |
| 2005-06-10 | 275 | 285 | 273 | 282 | 477,000 | 705 |
| 2005-06-09 | 277 | 277 | 274 | 275 | 69,000 | 687.50 |
| 2005-06-08 | 276 | 276 | 273 | 275 | 139,000 | 687.50 |
| 2005-06-07 | 273 | 278 | 272 | 276 | 158,000 | 690 |
| 2005-06-06 | 274 | 274 | 272 | 274 | 75,000 | 685 |
| 2005-06-03 | 276 | 276 | 272 | 273 | 149,000 | 682.50 |
| 2005-06-02 | 278 | 278 | 273 | 273 | 139,000 | 682.50 |
| 2005-06-01 | 274 | 276 | 272 | 273 | 282,000 | 682.50 |
| 2005-05-31 | 263 | 276 | 262 | 272 | 448,000 | 680 |
| 2005-05-30 | 259 | 262 | 258 | 260 | 130,000 | 650 |
| 2005-05-27 | 260 | 264 | 258 | 261 | 223,000 | 652.50 |
| 2005-05-26 | 263 | 263 | 255 | 260 | 241,000 | 650 |
| 2005-05-25 | 278 | 278 | 259 | 264 | 260,000 | 660 |
| 2005-05-24 | 281 | 282 | 272 | 276 | 110,000 | 690 |
| 2005-05-23 | 280 | 280 | 278 | 279 | 97,000 | 697.50 |
| 2005-05-20 | 277 | 279 | 276 | 277 | 101,000 | 692.50 |
| 2005-05-19 | 275 | 279 | 271 | 278 | 182,000 | 695 |
| 2005-05-18 | 275 | 275 | 268 | 270 | 266,000 | 675 |
| 2005-05-17 | 281 | 284 | 267 | 270 | 328,000 | 675 |
| 2005-05-16 | 287 | 287 | 280 | 280 | 435,000 | 700 |
| 2005-05-13 | 293 | 294 | 285 | 289 | 569,000 | 722.50 |
| 2005-05-12 | 305 | 308 | 295 | 298 | 659,000 | 745 |
| 2005-05-11 | 300 | 318 | 295 | 308 | 1,041,000 | 770 |
| 2005-05-10 | 305 | 308 | 297 | 299 | 295,000 | 747.50 |
| 2005-05-09 | 299 | 303 | 296 | 302 | 239,000 | 755 |
| 2005-05-06 | 293 | 298 | 292 | 298 | 144,000 | 745 |
| 2005-05-02 | 290 | 292 | 289 | 290 | 85,000 | 725 |
| 2005-04-28 | 294 | 296 | 291 | 293 | 246,000 | 732.50 |
| 2005-04-27 | 285 | 304 | 285 | 298 | 797,000 | 745 |
| 2005-04-26 | 291 | 291 | 287 | 288 | 83,000 | 720 |
| 2005-04-25 | 296 | 296 | 288 | 288 | 114,000 | 720 |
| 2005-04-22 | 295 | 295 | 289 | 292 | 241,000 | 730 |
| 2005-04-21 | 280 | 285 | 278 | 285 | 185,000 | 712.50 |
| 2005-04-20 | 292 | 296 | 288 | 290 | 278,000 | 725 |
| 2005-04-19 | 280 | 291 | 279 | 291 | 274,000 | 727.50 |
| 2005-04-18 | 286 | 289 | 277 | 277 | 512,000 | 692.50 |
| 2005-04-15 | 292 | 300 | 292 | 296 | 288,000 | 740 |
| 2005-04-14 | 304 | 305 | 296 | 300 | 436,000 | 750 |
| 2005-04-13 | 313 | 314 | 305 | 306 | 403,000 | 765 |
| 2005-04-12 | 313 | 316 | 309 | 309 | 271,000 | 772.50 |
| 2005-04-11 | 320 | 320 | 312 | 313 | 346,000 | 782.50 |
| 2005-04-08 | 324 | 325 | 317 | 320 | 536,000 | 800 |
| 2005-04-07 | 315 | 327 | 315 | 327 | 973,000 | 817.50 |
| 2005-04-06 | 320 | 321 | 315 | 316 | 168,000 | 790 |
| 2005-04-05 | 315 | 323 | 313 | 320 | 356,000 | 800 |
| 2005-04-04 | 315 | 315 | 311 | 313 | 200,000 | 782.50 |
| 2005-04-01 | 317 | 321 | 310 | 318 | 488,000 | 795 |
| 2005-03-31 | 309 | 317 | 309 | 317 | 279,000 | 792.50 |
| 2005-03-30 | 319 | 319 | 308 | 309 | 577,000 | 772.50 |
| 2005-03-29 | 326 | 335 | 320 | 322 | 543,000 | 805 |
| 2005-03-28 | 326 | 328 | 323 | 328 | 340,000 | 820 |
| 2005-03-25 | 332 | 341 | 326 | 335 | 980,000 | 837.50 |
| 2005-03-24 | 348 | 349 | 342 | 342 | 425,000 | 855 |
| 2005-03-23 | 355 | 355 | 343 | 352 | 636,000 | 880 |
| 2005-03-22 | 359 | 359 | 351 | 352 | 444,000 | 880 |
| 2005-03-18 | 346 | 360 | 345 | 354 | 1,509,000 | 885 |
| 2005-03-17 | 350 | 350 | 344 | 347 | 491,000 | 867.50 |
| 2005-03-16 | 345 | 353 | 341 | 350 | 1,009,000 | 875 |
| 2005-03-15 | 370 | 370 | 345 | 347 | 3,384,000 | 867.50 |
| 2005-03-14 | 370 | 378 | 362 | 369 | 2,875,000 | 922.50 |
| 2005-03-11 | 370 | 383 | 362 | 368 | 10,172,000 | 920 |
| 2005-03-10 | 340 | 374 | 336 | 372 | 10,497,000 | 930 |
| 2005-03-09 | 353 | 359 | 342 | 344 | 3,151,000 | 860 |
| 2005-03-08 | 355 | 375 | 340 | 350 | 16,584,000 | 875 |
| 2005-03-07 | 359 | 366 | 336 | 341 | 9,692,000 | 852.50 |
| 2005-03-04 | 304 | 350 | 302 | 349 | 16,124,000 | 872.50 |
| 2005-03-03 | 306 | 307 | 302 | 302 | 966,000 | 755 |
| 2005-03-02 | 298 | 316 | 297 | 305 | 5,712,000 | 762.50 |
| 2005-03-01 | 296 | 297 | 291 | 295 | 632,000 | 737.50 |
| 2005-02-28 | 294 | 299 | 293 | 297 | 1,023,000 | 742.50 |
| 2005-02-25 | 295 | 310 | 288 | 290 | 6,056,000 | 725 |
| 2005-02-24 | 283 | 303 | 278 | 291 | 8,893,000 | 727.50 |
| 2005-02-23 | 274 | 281 | 273 | 281 | 390,000 | 702.50 |
| 2005-02-22 | 278 | 278 | 275 | 275 | 211,000 | 687.50 |
| 2005-02-21 | 279 | 279 | 276 | 277 | 179,000 | 692.50 |
| 2005-02-18 | 273 | 279 | 273 | 276 | 270,000 | 690 |
| 2005-02-17 | 277 | 277 | 272 | 274 | 375,000 | 685 |
| 2005-02-16 | 283 | 284 | 277 | 279 | 617,000 | 697.50 |
| 2005-02-15 | 292 | 292 | 283 | 286 | 1,062,000 | 715 |
| 2005-02-14 | 287 | 295 | 285 | 290 | 2,711,000 | 725 |
| 2005-02-10 | 280 | 286 | 280 | 285 | 553,000 | 712.50 |
| 2005-02-09 | 283 | 283 | 279 | 280 | 296,000 | 700 |
| 2005-02-08 | 284 | 284 | 280 | 281 | 337,000 | 702.50 |
| 2005-02-07 | 279 | 286 | 276 | 283 | 665,000 | 707.50 |
| 2005-02-04 | 276 | 277 | 272 | 272 | 278,000 | 680 |
| 2005-02-03 | 277 | 278 | 273 | 277 | 268,000 | 692.50 |
| 2005-02-02 | 273 | 278 | 270 | 276 | 395,000 | 690 |
| 2005-02-01 | 275 | 277 | 274 | 274 | 382,000 | 685 |
| 2005-01-31 | 278 | 280 | 275 | 277 | 158,000 | 692.50 |
| 2005-01-28 | 278 | 279 | 275 | 276 | 187,000 | 690 |
| 2005-01-27 | 284 | 284 | 275 | 278 | 354,000 | 695 |
| 2005-01-26 | 280 | 282 | 278 | 282 | 379,000 | 705 |
| 2005-01-25 | 282 | 283 | 276 | 278 | 777,000 | 695 |
| 2005-01-24 | 280 | 282 | 280 | 282 | 412,000 | 705 |
| 2005-01-21 | 279 | 285 | 278 | 281 | 1,046,000 | 702.50 |
| 2005-01-20 | 283 | 286 | 275 | 281 | 1,634,000 | 702.50 |
| 2005-01-19 | 286 | 290 | 281 | 287 | 5,787,000 | 717.50 |
| 2005-01-18 | 278 | 294 | 276 | 294 | 12,876,000 | 735 |
| 2005-01-17 | 271 | 271 | 268 | 271 | 164,000 | 677.50 |
| 2005-01-14 | 267 | 270 | 267 | 269 | 235,000 | 672.50 |
| 2005-01-13 | 275 | 275 | 269 | 270 | 509,000 | 675 |
| 2005-01-12 | 267 | 277 | 265 | 274 | 877,000 | 685 |
| 2005-01-11 | 270 | 270 | 265 | 267 | 346,000 | 667.50 |
| 2005-01-07 | 266 | 266 | 263 | 265 | 401,000 | 662.50 |
| 2005-01-06 | 260 | 269 | 259 | 266 | 675,000 | 665 |
| 2005-01-05 | 260 | 260 | 253 | 257 | 198,000 | 642.50 |
| 2005-01-04 | 252 | 259 | 252 | 258 | 121,000 | 645 |
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
