8007 高島(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 255 | 257 | 254 | 256 | 38,000 | 640 |
| 2006-12-28 | 259 | 260 | 255 | 257 | 75,000 | 642.50 |
| 2006-12-27 | 255 | 257 | 253 | 255 | 62,000 | 637.50 |
| 2006-12-26 | 246 | 253 | 242 | 253 | 117,000 | 632.50 |
| 2006-12-25 | 254 | 254 | 248 | 249 | 115,000 | 622.50 |
| 2006-12-22 | 255 | 258 | 251 | 255 | 168,000 | 637.50 |
| 2006-12-21 | 260 | 260 | 255 | 257 | 100,000 | 642.50 |
| 2006-12-20 | 255 | 259 | 255 | 258 | 68,000 | 645 |
| 2006-12-19 | 262 | 263 | 256 | 257 | 136,000 | 642.50 |
| 2006-12-18 | 264 | 264 | 261 | 262 | 158,000 | 655 |
| 2006-12-15 | 264 | 268 | 263 | 265 | 307,000 | 662.50 |
| 2006-12-14 | 262 | 266 | 261 | 262 | 192,000 | 655 |
| 2006-12-13 | 264 | 265 | 261 | 264 | 104,000 | 660 |
| 2006-12-12 | 265 | 266 | 261 | 262 | 100,000 | 655 |
| 2006-12-11 | 261 | 263 | 261 | 262 | 103,000 | 655 |
| 2006-12-08 | 260 | 265 | 259 | 262 | 245,000 | 655 |
| 2006-12-07 | 262 | 262 | 257 | 259 | 159,000 | 647.50 |
| 2006-12-06 | 257 | 261 | 254 | 260 | 122,000 | 650 |
| 2006-12-05 | 259 | 261 | 255 | 256 | 143,000 | 640 |
| 2006-12-04 | 252 | 259 | 252 | 259 | 241,000 | 647.50 |
| 2006-12-01 | 249 | 254 | 248 | 253 | 113,000 | 632.50 |
| 2006-11-30 | 254 | 254 | 251 | 252 | 91,000 | 630 |
| 2006-11-29 | 251 | 254 | 249 | 252 | 171,000 | 630 |
| 2006-11-28 | 242 | 252 | 242 | 250 | 332,000 | 625 |
| 2006-11-27 | 244 | 248 | 241 | 247 | 199,000 | 617.50 |
| 2006-11-24 | 243 | 246 | 239 | 243 | 260,000 | 607.50 |
| 2006-11-22 | 237 | 250 | 237 | 248 | 251,000 | 620 |
| 2006-11-21 | 239 | 243 | 237 | 237 | 208,000 | 592.50 |
| 2006-11-20 | 247 | 249 | 240 | 241 | 344,000 | 602.50 |
| 2006-11-17 | 253 | 257 | 249 | 252 | 248,000 | 630 |
| 2006-11-16 | 253 | 269 | 249 | 256 | 577,000 | 640 |
| 2006-11-15 | 258 | 259 | 248 | 250 | 268,000 | 625 |
| 2006-11-14 | 248 | 254 | 247 | 253 | 329,000 | 632.50 |
| 2006-11-13 | 248 | 249 | 242 | 243 | 343,000 | 607.50 |
| 2006-11-10 | 262 | 262 | 252 | 252 | 672,000 | 630 |
| 2006-11-09 | 263 | 266 | 261 | 263 | 347,000 | 657.50 |
| 2006-11-08 | 272 | 277 | 262 | 263 | 1,120,000 | 657.50 |
| 2006-11-07 | 273 | 279 | 272 | 273 | 1,263,000 | 682.50 |
| 2006-11-06 | 264 | 272 | 262 | 269 | 663,000 | 672.50 |
| 2006-11-02 | 259 | 272 | 257 | 264 | 1,280,000 | 660 |
| 2006-11-01 | 258 | 261 | 256 | 258 | 111,000 | 645 |
| 2006-10-31 | 250 | 260 | 247 | 258 | 934,000 | 645 |
| 2006-10-30 | 262 | 262 | 252 | 252 | 426,000 | 630 |
| 2006-10-27 | 258 | 270 | 258 | 262 | 1,492,000 | 655 |
| 2006-10-26 | 260 | 261 | 256 | 257 | 288,000 | 642.50 |
| 2006-10-25 | 260 | 267 | 254 | 260 | 1,005,000 | 650 |
| 2006-10-24 | 273 | 277 | 255 | 256 | 1,874,000 | 640 |
| 2006-10-23 | 281 | 288 | 271 | 274 | 1,014,000 | 685 |
| 2006-10-20 | 270 | 288 | 269 | 281 | 2,905,000 | 702.50 |
| 2006-10-19 | 266 | 274 | 261 | 271 | 1,651,000 | 677.50 |
| 2006-10-18 | 261 | 270 | 258 | 261 | 1,501,000 | 652.50 |
| 2006-10-17 | 259 | 268 | 254 | 262 | 2,042,000 | 655 |
| 2006-10-16 | 260 | 263 | 254 | 256 | 1,108,000 | 640 |
| 2006-10-13 | 245 | 263 | 243 | 259 | 2,585,000 | 647.50 |
| 2006-10-12 | 242 | 250 | 239 | 249 | 1,379,000 | 622.50 |
| 2006-10-11 | 249 | 252 | 239 | 240 | 1,864,000 | 600 |
| 2006-10-10 | 248 | 268 | 245 | 247 | 4,669,000 | 617.50 |
| 2006-10-06 | 288 | 293 | 252 | 258 | 16,288,000 | 645 |
| 2006-10-05 | 225 | 271 | 225 | 269 | 22,271,000 | 672.50 |
| 2006-10-04 | 222 | 233 | 220 | 220 | 481,000 | 550 |
| 2006-10-03 | 220 | 222 | 219 | 222 | 58,000 | 555 |
| 2006-10-02 | 218 | 220 | 218 | 220 | 48,000 | 550 |
| 2006-09-29 | 217 | 219 | 215 | 217 | 50,000 | 542.50 |
| 2006-09-28 | 219 | 219 | 217 | 218 | 22,000 | 545 |
| 2006-09-27 | 214 | 220 | 214 | 219 | 63,000 | 547.50 |
| 2006-09-26 | 216 | 218 | 215 | 215 | 16,000 | 537.50 |
| 2006-09-25 | 214 | 216 | 214 | 216 | 30,000 | 540 |
| 2006-09-22 | 216 | 219 | 213 | 216 | 75,000 | 540 |
| 2006-09-21 | 219 | 220 | 216 | 220 | 58,000 | 550 |
| 2006-09-20 | 222 | 226 | 218 | 218 | 62,000 | 545 |
| 2006-09-19 | 223 | 225 | 222 | 222 | 42,000 | 555 |
| 2006-09-15 | 224 | 224 | 218 | 221 | 58,000 | 552.50 |
| 2006-09-14 | 217 | 223 | 217 | 223 | 52,000 | 557.50 |
| 2006-09-13 | 228 | 228 | 220 | 222 | 51,000 | 555 |
| 2006-09-12 | 225 | 229 | 224 | 224 | 58,000 | 560 |
| 2006-09-11 | 232 | 232 | 225 | 225 | 64,000 | 562.50 |
| 2006-09-08 | 222 | 229 | 222 | 229 | 182,000 | 572.50 |
| 2006-09-07 | 227 | 229 | 226 | 228 | 29,000 | 570 |
| 2006-09-06 | 235 | 235 | 227 | 228 | 181,000 | 570 |
| 2006-09-05 | 232 | 233 | 229 | 231 | 75,000 | 577.50 |
| 2006-09-04 | 228 | 231 | 228 | 231 | 59,000 | 577.50 |
| 2006-09-01 | 230 | 230 | 225 | 228 | 25,000 | 570 |
| 2006-08-31 | 226 | 229 | 224 | 229 | 71,000 | 572.50 |
| 2006-08-30 | 226 | 226 | 225 | 225 | 28,000 | 562.50 |
| 2006-08-29 | 225 | 228 | 222 | 225 | 35,000 | 562.50 |
| 2006-08-28 | 229 | 229 | 221 | 224 | 82,000 | 560 |
| 2006-08-25 | 233 | 234 | 229 | 230 | 72,000 | 575 |
| 2006-08-24 | 232 | 234 | 229 | 232 | 55,000 | 580 |
| 2006-08-23 | 234 | 234 | 233 | 233 | 27,000 | 582.50 |
| 2006-08-22 | 233 | 236 | 233 | 234 | 76,000 | 585 |
| 2006-08-21 | 236 | 236 | 231 | 232 | 61,000 | 580 |
| 2006-08-18 | 232 | 235 | 230 | 232 | 66,000 | 580 |
| 2006-08-17 | 235 | 237 | 232 | 232 | 94,000 | 580 |
| 2006-08-16 | 235 | 236 | 230 | 233 | 117,000 | 582.50 |
| 2006-08-15 | 229 | 233 | 229 | 231 | 122,000 | 577.50 |
| 2006-08-14 | 226 | 228 | 222 | 227 | 68,000 | 567.50 |
| 2006-08-11 | 215 | 230 | 215 | 223 | 285,000 | 557.50 |
| 2006-08-10 | 211 | 217 | 211 | 216 | 31,000 | 540 |
| 2006-08-09 | 214 | 216 | 211 | 215 | 32,000 | 537.50 |
| 2006-08-08 | 213 | 217 | 213 | 217 | 37,000 | 542.50 |
| 2006-08-07 | 217 | 217 | 212 | 212 | 66,000 | 530 |
| 2006-08-04 | 220 | 220 | 216 | 217 | 21,000 | 542.50 |
| 2006-08-03 | 217 | 222 | 217 | 220 | 54,000 | 550 |
| 2006-08-02 | 213 | 219 | 213 | 219 | 50,000 | 547.50 |
| 2006-08-01 | 220 | 221 | 215 | 215 | 58,000 | 537.50 |
| 2006-07-31 | 218 | 221 | 217 | 218 | 66,000 | 545 |
| 2006-07-28 | 211 | 221 | 208 | 213 | 115,000 | 532.50 |
| 2006-07-27 | 203 | 211 | 203 | 211 | 31,000 | 527.50 |
| 2006-07-26 | 211 | 214 | 203 | 210 | 98,000 | 525 |
| 2006-07-25 | 221 | 221 | 210 | 212 | 56,000 | 530 |
| 2006-07-24 | 211 | 212 | 210 | 211 | 41,000 | 527.50 |
| 2006-07-21 | 212 | 214 | 209 | 210 | 114,000 | 525 |
| 2006-07-20 | 219 | 220 | 212 | 217 | 128,000 | 542.50 |
| 2006-07-19 | 209 | 209 | 198 | 204 | 136,000 | 510 |
| 2006-07-18 | 219 | 220 | 201 | 201 | 201,000 | 502.50 |
| 2006-07-14 | 219 | 219 | 214 | 214 | 101,000 | 535 |
| 2006-07-13 | 220 | 225 | 220 | 220 | 79,000 | 550 |
| 2006-07-12 | 225 | 229 | 223 | 223 | 128,000 | 557.50 |
| 2006-07-11 | 233 | 233 | 228 | 229 | 77,000 | 572.50 |
| 2006-07-10 | 227 | 232 | 224 | 231 | 86,000 | 577.50 |
| 2006-07-07 | 237 | 237 | 234 | 234 | 55,000 | 585 |
| 2006-07-06 | 237 | 237 | 234 | 236 | 70,000 | 590 |
| 2006-07-05 | 240 | 240 | 237 | 239 | 91,000 | 597.50 |
| 2006-07-04 | 239 | 243 | 236 | 237 | 177,000 | 592.50 |
| 2006-07-03 | 236 | 239 | 236 | 237 | 255,000 | 592.50 |
| 2006-06-30 | 235 | 236 | 231 | 232 | 73,000 | 580 |
| 2006-06-29 | 227 | 230 | 226 | 230 | 100,000 | 575 |
| 2006-06-28 | 225 | 228 | 225 | 227 | 73,000 | 567.50 |
| 2006-06-27 | 233 | 233 | 227 | 230 | 74,000 | 575 |
| 2006-06-26 | 226 | 231 | 224 | 230 | 106,000 | 575 |
| 2006-06-23 | 223 | 229 | 218 | 226 | 166,000 | 565 |
| 2006-06-22 | 220 | 225 | 219 | 225 | 88,000 | 562.50 |
| 2006-06-21 | 220 | 220 | 213 | 220 | 96,000 | 550 |
| 2006-06-20 | 223 | 226 | 217 | 220 | 160,000 | 550 |
| 2006-06-19 | 221 | 228 | 220 | 224 | 127,000 | 560 |
| 2006-06-16 | 223 | 223 | 218 | 222 | 202,000 | 555 |
| 2006-06-15 | 216 | 217 | 211 | 214 | 103,000 | 535 |
| 2006-06-14 | 199 | 207 | 199 | 206 | 135,000 | 515 |
| 2006-06-13 | 208 | 214 | 203 | 204 | 161,000 | 510 |
| 2006-06-12 | 203 | 214 | 203 | 212 | 262,000 | 530 |
| 2006-06-09 | 200 | 208 | 196 | 207 | 334,000 | 517.50 |
| 2006-06-08 | 214 | 214 | 198 | 202 | 407,000 | 505 |
| 2006-06-07 | 227 | 232 | 222 | 224 | 82,000 | 560 |
| 2006-06-06 | 227 | 232 | 226 | 229 | 133,000 | 572.50 |
| 2006-06-05 | 241 | 242 | 232 | 237 | 135,000 | 592.50 |
| 2006-06-02 | 245 | 245 | 213 | 238 | 385,000 | 595 |
| 2006-06-01 | 254 | 258 | 248 | 250 | 97,000 | 625 |
| 2006-05-31 | 255 | 257 | 250 | 253 | 71,000 | 632.50 |
| 2006-05-30 | 261 | 261 | 256 | 259 | 131,000 | 647.50 |
| 2006-05-29 | 263 | 264 | 260 | 261 | 37,000 | 652.50 |
| 2006-05-26 | 261 | 264 | 260 | 263 | 34,000 | 657.50 |
| 2006-05-25 | 265 | 265 | 258 | 260 | 121,000 | 650 |
| 2006-05-24 | 259 | 260 | 254 | 260 | 98,000 | 650 |
| 2006-05-23 | 263 | 264 | 259 | 262 | 64,000 | 655 |
| 2006-05-22 | 268 | 269 | 265 | 265 | 41,000 | 662.50 |
| 2006-05-19 | 267 | 267 | 263 | 265 | 29,000 | 662.50 |
| 2006-05-18 | 264 | 270 | 259 | 267 | 136,000 | 667.50 |
| 2006-05-17 | 270 | 271 | 265 | 268 | 121,000 | 670 |
| 2006-05-16 | 279 | 279 | 267 | 267 | 120,000 | 667.50 |
| 2006-05-15 | 276 | 280 | 273 | 275 | 80,000 | 687.50 |
| 2006-05-12 | 273 | 276 | 271 | 274 | 115,000 | 685 |
| 2006-05-11 | 281 | 281 | 276 | 278 | 131,000 | 695 |
| 2006-05-10 | 282 | 283 | 279 | 281 | 79,000 | 702.50 |
| 2006-05-09 | 283 | 284 | 282 | 283 | 94,000 | 707.50 |
| 2006-05-08 | 285 | 288 | 284 | 286 | 240,000 | 715 |
| 2006-05-02 | 280 | 290 | 280 | 285 | 1,067,000 | 712.50 |
| 2006-05-01 | 268 | 273 | 268 | 272 | 41,000 | 680 |
| 2006-04-28 | 275 | 275 | 268 | 273 | 78,000 | 682.50 |
| 2006-04-27 | 274 | 277 | 274 | 275 | 57,000 | 687.50 |
| 2006-04-26 | 277 | 277 | 273 | 274 | 20,000 | 685 |
| 2006-04-25 | 273 | 277 | 272 | 277 | 70,000 | 692.50 |
| 2006-04-24 | 276 | 276 | 271 | 272 | 60,000 | 680 |
| 2006-04-21 | 278 | 283 | 278 | 281 | 66,000 | 702.50 |
| 2006-04-20 | 286 | 286 | 281 | 281 | 35,000 | 702.50 |
| 2006-04-19 | 288 | 289 | 283 | 283 | 87,000 | 707.50 |
| 2006-04-18 | 283 | 288 | 278 | 287 | 93,000 | 717.50 |
| 2006-04-17 | 286 | 290 | 281 | 283 | 113,000 | 707.50 |
| 2006-04-14 | 285 | 286 | 283 | 285 | 60,000 | 712.50 |
| 2006-04-13 | 288 | 289 | 284 | 285 | 122,000 | 712.50 |
| 2006-04-12 | 286 | 293 | 286 | 289 | 324,000 | 722.50 |
| 2006-04-11 | 286 | 287 | 283 | 286 | 77,000 | 715 |
| 2006-04-10 | 284 | 287 | 282 | 286 | 62,000 | 715 |
| 2006-04-07 | 282 | 285 | 281 | 284 | 57,000 | 710 |
| 2006-04-06 | 281 | 285 | 281 | 283 | 68,000 | 707.50 |
| 2006-04-05 | 283 | 285 | 281 | 281 | 126,000 | 702.50 |
| 2006-04-04 | 291 | 291 | 286 | 286 | 104,000 | 715 |
| 2006-04-03 | 284 | 289 | 284 | 288 | 137,000 | 720 |
| 2006-03-31 | 283 | 288 | 280 | 285 | 103,000 | 712.50 |
| 2006-03-30 | 279 | 285 | 276 | 282 | 198,000 | 705 |
| 2006-03-29 | 277 | 277 | 274 | 276 | 66,000 | 690 |
| 2006-03-28 | 275 | 277 | 273 | 275 | 124,000 | 687.50 |
| 2006-03-27 | 278 | 281 | 276 | 280 | 135,000 | 700 |
| 2006-03-24 | 274 | 277 | 273 | 277 | 168,000 | 692.50 |
| 2006-03-23 | 277 | 279 | 277 | 277 | 74,000 | 692.50 |
| 2006-03-22 | 279 | 279 | 275 | 275 | 60,000 | 687.50 |
| 2006-03-20 | 272 | 282 | 272 | 278 | 151,000 | 695 |
| 2006-03-17 | 270 | 270 | 267 | 267 | 56,000 | 667.50 |
| 2006-03-16 | 274 | 275 | 265 | 266 | 112,000 | 665 |
| 2006-03-15 | 274 | 275 | 270 | 273 | 42,000 | 682.50 |
| 2006-03-14 | 275 | 275 | 269 | 270 | 47,000 | 675 |
| 2006-03-13 | 270 | 275 | 268 | 274 | 125,000 | 685 |
| 2006-03-10 | 272 | 272 | 267 | 269 | 200,000 | 672.50 |
| 2006-03-09 | 261 | 268 | 261 | 267 | 86,000 | 667.50 |
| 2006-03-08 | 260 | 260 | 255 | 258 | 102,000 | 645 |
| 2006-03-07 | 260 | 264 | 259 | 261 | 29,000 | 652.50 |
| 2006-03-06 | 258 | 260 | 256 | 260 | 59,000 | 650 |
| 2006-03-03 | 260 | 262 | 259 | 259 | 74,000 | 647.50 |
| 2006-03-02 | 261 | 264 | 260 | 260 | 77,000 | 650 |
| 2006-03-01 | 261 | 263 | 259 | 259 | 70,000 | 647.50 |
| 2006-02-28 | 269 | 272 | 264 | 266 | 109,000 | 665 |
| 2006-02-27 | 272 | 273 | 265 | 272 | 102,000 | 680 |
| 2006-02-24 | 265 | 271 | 265 | 270 | 66,000 | 675 |
| 2006-02-23 | 268 | 269 | 263 | 269 | 141,000 | 672.50 |
| 2006-02-22 | 253 | 259 | 252 | 258 | 144,000 | 645 |
| 2006-02-21 | 246 | 256 | 246 | 248 | 230,000 | 620 |
| 2006-02-20 | 263 | 263 | 246 | 250 | 240,000 | 625 |
| 2006-02-17 | 273 | 276 | 262 | 265 | 195,000 | 662.50 |
| 2006-02-16 | 273 | 275 | 269 | 269 | 87,000 | 672.50 |
| 2006-02-15 | 280 | 280 | 271 | 271 | 83,000 | 677.50 |
| 2006-02-14 | 273 | 275 | 261 | 274 | 248,000 | 685 |
| 2006-02-13 | 285 | 285 | 272 | 274 | 213,000 | 685 |
| 2006-02-10 | 290 | 292 | 281 | 285 | 213,000 | 712.50 |
| 2006-02-09 | 297 | 298 | 293 | 293 | 124,000 | 732.50 |
| 2006-02-08 | 298 | 300 | 294 | 294 | 163,000 | 735 |
| 2006-02-07 | 292 | 303 | 291 | 303 | 415,000 | 757.50 |
| 2006-02-06 | 290 | 295 | 285 | 289 | 199,000 | 722.50 |
| 2006-02-03 | 290 | 292 | 289 | 290 | 71,000 | 725 |
| 2006-02-02 | 293 | 297 | 292 | 293 | 109,000 | 732.50 |
| 2006-02-01 | 289 | 296 | 289 | 293 | 260,000 | 732.50 |
| 2006-01-31 | 289 | 293 | 288 | 290 | 251,000 | 725 |
| 2006-01-30 | 287 | 292 | 285 | 287 | 308,000 | 717.50 |
| 2006-01-27 | 284 | 286 | 282 | 284 | 189,000 | 710 |
| 2006-01-26 | 280 | 281 | 278 | 281 | 73,000 | 702.50 |
| 2006-01-25 | 282 | 282 | 274 | 275 | 137,000 | 687.50 |
| 2006-01-24 | 269 | 274 | 269 | 274 | 100,000 | 685 |
| 2006-01-23 | 270 | 274 | 267 | 268 | 232,000 | 670 |
| 2006-01-20 | 284 | 287 | 271 | 280 | 343,000 | 700 |
| 2006-01-19 | 265 | 284 | 265 | 282 | 271,000 | 705 |
| 2006-01-18 | 290 | 290 | 246 | 270 | 626,000 | 675 |
| 2006-01-17 | 301 | 305 | 293 | 293 | 292,000 | 732.50 |
| 2006-01-16 | 306 | 307 | 303 | 304 | 218,000 | 760 |
| 2006-01-13 | 307 | 311 | 302 | 306 | 545,000 | 765 |
| 2006-01-12 | 314 | 319 | 306 | 306 | 1,235,000 | 765 |
| 2006-01-11 | 301 | 309 | 297 | 309 | 890,000 | 772.50 |
| 2006-01-10 | 300 | 302 | 297 | 300 | 325,000 | 750 |
| 2006-01-06 | 297 | 297 | 295 | 296 | 212,000 | 740 |
| 2006-01-05 | 293 | 296 | 292 | 294 | 216,000 | 735 |
| 2006-01-04 | 293 | 293 | 290 | 290 | 78,000 | 725 |
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
