8007 高島(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 145 | 145 | 143 | 143 | 27,000 | 357.50 |
| 2007-12-27 | 144 | 146 | 144 | 144 | 13,000 | 360 |
| 2007-12-26 | 140 | 145 | 140 | 145 | 67,000 | 362.50 |
| 2007-12-25 | 148 | 148 | 138 | 138 | 107,000 | 345 |
| 2007-12-21 | 146 | 148 | 143 | 145 | 94,000 | 362.50 |
| 2007-12-20 | 148 | 148 | 145 | 146 | 55,000 | 365 |
| 2007-12-19 | 156 | 156 | 150 | 152 | 94,000 | 380 |
| 2007-12-18 | 157 | 157 | 151 | 154 | 59,000 | 385 |
| 2007-12-17 | 159 | 159 | 154 | 158 | 45,000 | 395 |
| 2007-12-14 | 161 | 161 | 156 | 159 | 90,000 | 397.50 |
| 2007-12-13 | 164 | 164 | 159 | 160 | 33,000 | 400 |
| 2007-12-12 | 165 | 165 | 156 | 164 | 34,000 | 410 |
| 2007-12-11 | 166 | 169 | 166 | 166 | 41,000 | 415 |
| 2007-12-10 | 168 | 168 | 165 | 166 | 43,000 | 415 |
| 2007-12-07 | 163 | 167 | 163 | 166 | 77,000 | 415 |
| 2007-12-06 | 165 | 166 | 163 | 166 | 33,000 | 415 |
| 2007-12-05 | 166 | 166 | 162 | 164 | 33,000 | 410 |
| 2007-12-04 | 167 | 168 | 165 | 165 | 35,000 | 412.50 |
| 2007-12-03 | 167 | 168 | 164 | 165 | 40,000 | 412.50 |
| 2007-11-30 | 161 | 166 | 161 | 166 | 43,000 | 415 |
| 2007-11-29 | 158 | 163 | 158 | 162 | 41,000 | 405 |
| 2007-11-28 | 157 | 159 | 156 | 157 | 25,000 | 392.50 |
| 2007-11-27 | 153 | 156 | 149 | 153 | 43,000 | 382.50 |
| 2007-11-26 | 149 | 153 | 149 | 153 | 24,000 | 382.50 |
| 2007-11-22 | 146 | 148 | 144 | 148 | 98,000 | 370 |
| 2007-11-21 | 154 | 155 | 150 | 151 | 43,000 | 377.50 |
| 2007-11-20 | 150 | 154 | 145 | 154 | 130,000 | 385 |
| 2007-11-19 | 165 | 170 | 157 | 158 | 64,000 | 395 |
| 2007-11-16 | 165 | 165 | 161 | 162 | 35,000 | 405 |
| 2007-11-15 | 165 | 165 | 162 | 164 | 59,000 | 410 |
| 2007-11-14 | 165 | 167 | 162 | 163 | 84,000 | 407.50 |
| 2007-11-13 | 152 | 158 | 152 | 156 | 122,000 | 390 |
| 2007-11-12 | 159 | 159 | 153 | 155 | 153,000 | 387.50 |
| 2007-11-09 | 171 | 173 | 168 | 169 | 115,000 | 422.50 |
| 2007-11-08 | 181 | 185 | 176 | 178 | 78,000 | 445 |
| 2007-11-07 | 185 | 188 | 185 | 185 | 41,000 | 462.50 |
| 2007-11-06 | 183 | 189 | 183 | 189 | 26,000 | 472.50 |
| 2007-11-05 | 191 | 191 | 186 | 186 | 43,000 | 465 |
| 2007-11-02 | 189 | 193 | 187 | 191 | 57,000 | 477.50 |
| 2007-11-01 | 191 | 192 | 186 | 189 | 38,000 | 472.50 |
| 2007-10-31 | 186 | 187 | 185 | 187 | 43,000 | 467.50 |
| 2007-10-30 | 185 | 188 | 183 | 186 | 74,000 | 465 |
| 2007-10-29 | 187 | 188 | 184 | 187 | 88,000 | 467.50 |
| 2007-10-26 | 189 | 194 | 184 | 186 | 165,000 | 465 |
| 2007-10-25 | 188 | 190 | 184 | 184 | 72,000 | 460 |
| 2007-10-24 | 188 | 190 | 186 | 187 | 94,000 | 467.50 |
| 2007-10-23 | 182 | 187 | 182 | 185 | 51,000 | 462.50 |
| 2007-10-22 | 178 | 183 | 173 | 183 | 101,000 | 457.50 |
| 2007-10-19 | 191 | 192 | 188 | 188 | 53,000 | 470 |
| 2007-10-18 | 188 | 193 | 188 | 191 | 53,000 | 477.50 |
| 2007-10-17 | 195 | 199 | 184 | 187 | 114,000 | 467.50 |
| 2007-10-16 | 198 | 198 | 194 | 194 | 67,000 | 485 |
| 2007-10-15 | 198 | 200 | 195 | 196 | 91,000 | 490 |
| 2007-10-12 | 195 | 200 | 194 | 195 | 59,000 | 487.50 |
| 2007-10-11 | 198 | 199 | 193 | 198 | 57,000 | 495 |
| 2007-10-10 | 195 | 198 | 195 | 197 | 74,000 | 492.50 |
| 2007-10-09 | 194 | 195 | 192 | 193 | 52,000 | 482.50 |
| 2007-10-05 | 195 | 195 | 192 | 194 | 81,000 | 485 |
| 2007-10-04 | 186 | 191 | 186 | 190 | 40,000 | 475 |
| 2007-10-03 | 191 | 194 | 189 | 191 | 81,000 | 477.50 |
| 2007-10-02 | 189 | 191 | 187 | 187 | 96,000 | 467.50 |
| 2007-10-01 | 185 | 185 | 183 | 184 | 47,000 | 460 |
| 2007-09-28 | 185 | 185 | 181 | 184 | 51,000 | 460 |
| 2007-09-27 | 181 | 186 | 180 | 185 | 105,000 | 462.50 |
| 2007-09-26 | 176 | 177 | 172 | 177 | 100,000 | 442.50 |
| 2007-09-25 | 174 | 177 | 174 | 174 | 50,000 | 435 |
| 2007-09-21 | 169 | 170 | 168 | 170 | 56,000 | 425 |
| 2007-09-20 | 175 | 176 | 173 | 174 | 96,000 | 435 |
| 2007-09-19 | 172 | 173 | 170 | 171 | 61,000 | 427.50 |
| 2007-09-18 | 170 | 171 | 165 | 165 | 70,000 | 412.50 |
| 2007-09-14 | 168 | 168 | 166 | 166 | 92,000 | 415 |
| 2007-09-13 | 172 | 172 | 168 | 169 | 54,000 | 422.50 |
| 2007-09-12 | 174 | 175 | 167 | 168 | 148,000 | 420 |
| 2007-09-11 | 178 | 179 | 171 | 174 | 207,000 | 435 |
| 2007-09-10 | 181 | 184 | 179 | 180 | 94,000 | 450 |
| 2007-09-07 | 200 | 200 | 181 | 190 | 419,000 | 475 |
| 2007-09-06 | 195 | 199 | 195 | 197 | 34,000 | 492.50 |
| 2007-09-05 | 205 | 205 | 199 | 200 | 54,000 | 500 |
| 2007-09-04 | 203 | 205 | 202 | 204 | 87,000 | 510 |
| 2007-09-03 | 204 | 205 | 201 | 203 | 102,000 | 507.50 |
| 2007-08-31 | 198 | 204 | 197 | 203 | 49,000 | 507.50 |
| 2007-08-30 | 199 | 199 | 198 | 199 | 38,000 | 497.50 |
| 2007-08-29 | 197 | 198 | 195 | 197 | 61,000 | 492.50 |
| 2007-08-28 | 201 | 203 | 201 | 202 | 18,000 | 505 |
| 2007-08-27 | 203 | 205 | 203 | 205 | 58,000 | 512.50 |
| 2007-08-24 | 201 | 205 | 198 | 202 | 122,000 | 505 |
| 2007-08-23 | 199 | 201 | 198 | 199 | 111,000 | 497.50 |
| 2007-08-22 | 199 | 200 | 195 | 198 | 101,000 | 495 |
| 2007-08-21 | 195 | 201 | 194 | 198 | 69,000 | 495 |
| 2007-08-20 | 198 | 199 | 193 | 196 | 145,000 | 490 |
| 2007-08-17 | 202 | 205 | 191 | 191 | 141,000 | 477.50 |
| 2007-08-16 | 208 | 208 | 199 | 207 | 125,000 | 517.50 |
| 2007-08-15 | 210 | 211 | 209 | 210 | 63,000 | 525 |
| 2007-08-14 | 212 | 217 | 212 | 215 | 66,000 | 537.50 |
| 2007-08-13 | 209 | 216 | 209 | 212 | 144,000 | 530 |
| 2007-08-10 | 220 | 221 | 211 | 215 | 117,000 | 537.50 |
| 2007-08-09 | 222 | 224 | 222 | 223 | 100,000 | 557.50 |
| 2007-08-08 | 226 | 226 | 223 | 224 | 105,000 | 560 |
| 2007-08-07 | 230 | 230 | 223 | 226 | 64,000 | 565 |
| 2007-08-06 | 228 | 230 | 227 | 229 | 83,000 | 572.50 |
| 2007-08-03 | 230 | 230 | 227 | 229 | 71,000 | 572.50 |
| 2007-08-02 | 230 | 231 | 230 | 231 | 81,000 | 577.50 |
| 2007-08-01 | 232 | 234 | 230 | 230 | 148,000 | 575 |
| 2007-07-31 | 236 | 239 | 235 | 237 | 95,000 | 592.50 |
| 2007-07-30 | 232 | 237 | 232 | 234 | 128,000 | 585 |
| 2007-07-27 | 230 | 238 | 230 | 237 | 261,000 | 592.50 |
| 2007-07-26 | 247 | 247 | 241 | 243 | 152,000 | 607.50 |
| 2007-07-25 | 252 | 252 | 245 | 246 | 159,000 | 615 |
| 2007-07-24 | 249 | 251 | 246 | 250 | 158,000 | 625 |
| 2007-07-23 | 255 | 255 | 247 | 250 | 195,000 | 625 |
| 2007-07-20 | 256 | 257 | 251 | 255 | 1,748,000 | 637.50 |
| 2007-07-19 | 251 | 286 | 251 | 263 | 15,169,000 | 657.50 |
| 2007-07-18 | 250 | 250 | 244 | 246 | 119,000 | 615 |
| 2007-07-17 | 248 | 248 | 243 | 247 | 100,000 | 617.50 |
| 2007-07-13 | 244 | 247 | 243 | 244 | 119,000 | 610 |
| 2007-07-12 | 242 | 255 | 241 | 243 | 479,000 | 607.50 |
| 2007-07-11 | 243 | 244 | 241 | 243 | 52,000 | 607.50 |
| 2007-07-10 | 243 | 245 | 243 | 244 | 27,000 | 610 |
| 2007-07-09 | 243 | 245 | 243 | 244 | 94,000 | 610 |
| 2007-07-06 | 245 | 245 | 242 | 243 | 75,000 | 607.50 |
| 2007-07-05 | 245 | 246 | 244 | 245 | 74,000 | 612.50 |
| 2007-07-04 | 239 | 242 | 238 | 242 | 144,000 | 605 |
| 2007-07-03 | 241 | 242 | 238 | 238 | 98,000 | 595 |
| 2007-07-02 | 240 | 241 | 238 | 240 | 100,000 | 600 |
| 2007-06-29 | 239 | 243 | 239 | 242 | 66,000 | 605 |
| 2007-06-28 | 237 | 243 | 237 | 241 | 48,000 | 602.50 |
| 2007-06-27 | 246 | 246 | 235 | 242 | 181,000 | 605 |
| 2007-06-26 | 246 | 246 | 244 | 244 | 24,000 | 610 |
| 2007-06-25 | 250 | 250 | 246 | 246 | 37,000 | 615 |
| 2007-06-22 | 247 | 249 | 247 | 249 | 40,000 | 622.50 |
| 2007-06-21 | 250 | 250 | 247 | 249 | 74,000 | 622.50 |
| 2007-06-20 | 252 | 252 | 249 | 249 | 59,000 | 622.50 |
| 2007-06-19 | 250 | 253 | 249 | 251 | 75,000 | 627.50 |
| 2007-06-18 | 254 | 255 | 252 | 253 | 74,000 | 632.50 |
| 2007-06-15 | 252 | 252 | 250 | 252 | 36,000 | 630 |
| 2007-06-14 | 248 | 251 | 248 | 250 | 32,000 | 625 |
| 2007-06-13 | 247 | 251 | 247 | 251 | 32,000 | 627.50 |
| 2007-06-12 | 251 | 252 | 248 | 248 | 42,000 | 620 |
| 2007-06-11 | 255 | 255 | 250 | 251 | 101,000 | 627.50 |
| 2007-06-08 | 251 | 254 | 248 | 251 | 172,000 | 627.50 |
| 2007-06-07 | 247 | 248 | 246 | 248 | 78,000 | 620 |
| 2007-06-06 | 246 | 249 | 243 | 248 | 93,000 | 620 |
| 2007-06-05 | 248 | 248 | 243 | 245 | 76,000 | 612.50 |
| 2007-06-04 | 247 | 247 | 244 | 246 | 41,000 | 615 |
| 2007-06-01 | 240 | 245 | 240 | 242 | 50,000 | 605 |
| 2007-05-31 | 240 | 241 | 238 | 239 | 25,000 | 597.50 |
| 2007-05-30 | 242 | 243 | 237 | 238 | 23,000 | 595 |
| 2007-05-29 | 241 | 243 | 241 | 242 | 9,000 | 605 |
| 2007-05-28 | 244 | 245 | 241 | 242 | 69,000 | 605 |
| 2007-05-25 | 240 | 240 | 237 | 237 | 61,000 | 592.50 |
| 2007-05-24 | 242 | 243 | 241 | 242 | 43,000 | 605 |
| 2007-05-23 | 238 | 242 | 238 | 242 | 63,000 | 605 |
| 2007-05-22 | 236 | 237 | 236 | 237 | 49,000 | 592.50 |
| 2007-05-21 | 237 | 238 | 236 | 236 | 68,000 | 590 |
| 2007-05-18 | 241 | 242 | 239 | 239 | 74,000 | 597.50 |
| 2007-05-17 | 247 | 247 | 244 | 245 | 27,000 | 612.50 |
| 2007-05-16 | 245 | 250 | 243 | 244 | 79,000 | 610 |
| 2007-05-15 | 246 | 246 | 241 | 242 | 76,000 | 605 |
| 2007-05-14 | 243 | 243 | 242 | 243 | 57,000 | 607.50 |
| 2007-05-11 | 245 | 245 | 241 | 241 | 145,000 | 602.50 |
| 2007-05-10 | 248 | 250 | 246 | 246 | 135,000 | 615 |
| 2007-05-09 | 257 | 269 | 242 | 245 | 552,000 | 612.50 |
| 2007-05-08 | 254 | 256 | 254 | 254 | 49,000 | 635 |
| 2007-05-07 | 253 | 255 | 251 | 255 | 92,000 | 637.50 |
| 2007-05-02 | 252 | 252 | 249 | 251 | 65,000 | 627.50 |
| 2007-05-01 | 249 | 250 | 249 | 249 | 74,000 | 622.50 |
| 2007-04-27 | 249 | 251 | 247 | 249 | 67,000 | 622.50 |
| 2007-04-26 | 247 | 249 | 244 | 249 | 104,000 | 622.50 |
| 2007-04-25 | 246 | 247 | 244 | 247 | 126,000 | 617.50 |
| 2007-04-24 | 244 | 245 | 243 | 244 | 73,000 | 610 |
| 2007-04-23 | 244 | 246 | 243 | 244 | 89,000 | 610 |
| 2007-04-20 | 250 | 250 | 247 | 248 | 87,000 | 620 |
| 2007-04-19 | 252 | 253 | 250 | 252 | 138,000 | 630 |
| 2007-04-18 | 258 | 258 | 252 | 254 | 95,000 | 635 |
| 2007-04-17 | 257 | 257 | 255 | 255 | 86,000 | 637.50 |
| 2007-04-16 | 254 | 255 | 252 | 254 | 85,000 | 635 |
| 2007-04-13 | 254 | 255 | 251 | 251 | 75,000 | 627.50 |
| 2007-04-12 | 256 | 256 | 253 | 254 | 89,000 | 635 |
| 2007-04-11 | 257 | 258 | 256 | 257 | 46,000 | 642.50 |
| 2007-04-10 | 259 | 261 | 256 | 257 | 81,000 | 642.50 |
| 2007-04-09 | 259 | 261 | 258 | 260 | 63,000 | 650 |
| 2007-04-06 | 256 | 259 | 254 | 257 | 42,000 | 642.50 |
| 2007-04-05 | 262 | 262 | 247 | 254 | 194,000 | 635 |
| 2007-04-04 | 253 | 261 | 252 | 257 | 143,000 | 642.50 |
| 2007-04-03 | 254 | 259 | 254 | 255 | 70,000 | 637.50 |
| 2007-04-02 | 266 | 266 | 254 | 255 | 154,000 | 637.50 |
| 2007-03-30 | 261 | 265 | 261 | 264 | 60,000 | 660 |
| 2007-03-29 | 263 | 264 | 260 | 263 | 93,000 | 657.50 |
| 2007-03-28 | 266 | 268 | 265 | 266 | 74,000 | 665 |
| 2007-03-27 | 266 | 270 | 265 | 266 | 64,000 | 665 |
| 2007-03-26 | 269 | 270 | 269 | 269 | 65,000 | 672.50 |
| 2007-03-23 | 268 | 270 | 268 | 269 | 75,000 | 672.50 |
| 2007-03-22 | 270 | 273 | 264 | 267 | 126,000 | 667.50 |
| 2007-03-20 | 266 | 269 | 265 | 265 | 80,000 | 662.50 |
| 2007-03-19 | 268 | 269 | 261 | 265 | 69,000 | 662.50 |
| 2007-03-16 | 271 | 271 | 264 | 267 | 135,000 | 667.50 |
| 2007-03-15 | 269 | 269 | 267 | 268 | 73,000 | 670 |
| 2007-03-14 | 269 | 270 | 266 | 266 | 75,000 | 665 |
| 2007-03-13 | 276 | 277 | 273 | 273 | 62,000 | 682.50 |
| 2007-03-12 | 272 | 277 | 272 | 273 | 74,000 | 682.50 |
| 2007-03-09 | 269 | 273 | 269 | 272 | 145,000 | 680 |
| 2007-03-08 | 260 | 269 | 260 | 269 | 71,000 | 672.50 |
| 2007-03-07 | 267 | 275 | 264 | 265 | 90,000 | 662.50 |
| 2007-03-06 | 256 | 267 | 256 | 266 | 138,000 | 665 |
| 2007-03-05 | 269 | 269 | 259 | 261 | 167,000 | 652.50 |
| 2007-03-02 | 273 | 273 | 270 | 272 | 97,000 | 680 |
| 2007-03-01 | 282 | 284 | 273 | 276 | 176,000 | 690 |
| 2007-02-28 | 259 | 278 | 259 | 277 | 313,000 | 692.50 |
| 2007-02-27 | 296 | 296 | 286 | 289 | 243,000 | 722.50 |
| 2007-02-26 | 296 | 298 | 292 | 293 | 396,000 | 732.50 |
| 2007-02-23 | 291 | 295 | 287 | 289 | 855,000 | 722.50 |
| 2007-02-22 | 276 | 286 | 276 | 286 | 422,000 | 715 |
| 2007-02-21 | 274 | 277 | 274 | 276 | 63,000 | 690 |
| 2007-02-20 | 275 | 278 | 275 | 276 | 43,000 | 690 |
| 2007-02-19 | 279 | 279 | 275 | 276 | 97,000 | 690 |
| 2007-02-16 | 276 | 277 | 273 | 277 | 82,000 | 692.50 |
| 2007-02-15 | 275 | 277 | 275 | 275 | 91,000 | 687.50 |
| 2007-02-14 | 275 | 281 | 274 | 276 | 224,000 | 690 |
| 2007-02-13 | 270 | 276 | 270 | 274 | 104,000 | 685 |
| 2007-02-09 | 272 | 273 | 269 | 272 | 74,000 | 680 |
| 2007-02-08 | 274 | 274 | 272 | 272 | 111,000 | 680 |
| 2007-02-07 | 273 | 274 | 271 | 274 | 104,000 | 685 |
| 2007-02-06 | 269 | 272 | 268 | 272 | 208,000 | 680 |
| 2007-02-05 | 273 | 274 | 271 | 271 | 101,000 | 677.50 |
| 2007-02-02 | 274 | 277 | 274 | 274 | 117,000 | 685 |
| 2007-02-01 | 274 | 276 | 273 | 275 | 190,000 | 687.50 |
| 2007-01-31 | 280 | 280 | 274 | 275 | 267,000 | 687.50 |
| 2007-01-30 | 273 | 287 | 272 | 277 | 849,000 | 692.50 |
| 2007-01-29 | 272 | 276 | 260 | 272 | 263,000 | 680 |
| 2007-01-26 | 276 | 282 | 271 | 272 | 1,005,000 | 680 |
| 2007-01-25 | 270 | 276 | 266 | 276 | 637,000 | 690 |
| 2007-01-24 | 267 | 271 | 267 | 268 | 90,000 | 670 |
| 2007-01-23 | 266 | 267 | 265 | 266 | 83,000 | 665 |
| 2007-01-22 | 267 | 269 | 266 | 267 | 115,000 | 667.50 |
| 2007-01-19 | 263 | 267 | 261 | 266 | 146,000 | 665 |
| 2007-01-18 | 258 | 264 | 258 | 262 | 172,000 | 655 |
| 2007-01-17 | 260 | 261 | 258 | 259 | 117,000 | 647.50 |
| 2007-01-16 | 259 | 262 | 258 | 260 | 158,000 | 650 |
| 2007-01-15 | 258 | 258 | 256 | 258 | 87,000 | 645 |
| 2007-01-12 | 255 | 256 | 252 | 255 | 105,000 | 637.50 |
| 2007-01-11 | 252 | 255 | 252 | 254 | 87,000 | 635 |
| 2007-01-10 | 257 | 257 | 252 | 253 | 137,000 | 632.50 |
| 2007-01-09 | 255 | 259 | 255 | 258 | 102,000 | 645 |
| 2007-01-05 | 260 | 260 | 254 | 254 | 68,000 | 635 |
| 2007-01-04 | 260 | 260 | 257 | 257 | 51,000 | 642.50 |
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
