8007 高島(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 128 | 128 | 124 | 124 | 343,000 | 310 |
| 2008-12-29 | 120 | 134 | 119 | 128 | 1,512,000 | 320 |
| 2008-12-26 | 124 | 127 | 114 | 118 | 675,000 | 295 |
| 2008-12-25 | 118 | 124 | 115 | 124 | 395,000 | 310 |
| 2008-12-24 | 116 | 117 | 112 | 114 | 140,000 | 285 |
| 2008-12-22 | 119 | 120 | 113 | 118 | 167,000 | 295 |
| 2008-12-19 | 117 | 122 | 117 | 118 | 180,000 | 295 |
| 2008-12-18 | 120 | 121 | 116 | 117 | 123,000 | 292.50 |
| 2008-12-17 | 126 | 130 | 113 | 119 | 821,000 | 297.50 |
| 2008-12-16 | 109 | 124 | 106 | 124 | 831,000 | 310 |
| 2008-12-15 | 107 | 111 | 107 | 108 | 179,000 | 270 |
| 2008-12-12 | 106 | 115 | 104 | 105 | 333,000 | 262.50 |
| 2008-12-11 | 104 | 108 | 102 | 108 | 152,000 | 270 |
| 2008-12-10 | 107 | 107 | 103 | 105 | 105,000 | 262.50 |
| 2008-12-09 | 106 | 110 | 103 | 104 | 195,000 | 260 |
| 2008-12-08 | 100 | 108 | 100 | 107 | 176,000 | 267.50 |
| 2008-12-05 | 100 | 102 | 99 | 99 | 101,000 | 247.50 |
| 2008-12-04 | 102 | 103 | 99 | 101 | 182,000 | 252.50 |
| 2008-12-03 | 110 | 111 | 103 | 103 | 269,000 | 257.50 |
| 2008-12-02 | 112 | 116 | 107 | 107 | 203,000 | 267.50 |
| 2008-12-01 | 115 | 115 | 112 | 114 | 88,000 | 285 |
| 2008-11-28 | 115 | 116 | 111 | 115 | 162,000 | 287.50 |
| 2008-11-27 | 115 | 118 | 114 | 116 | 226,000 | 290 |
| 2008-11-26 | 116 | 121 | 113 | 113 | 532,000 | 282.50 |
| 2008-11-25 | 117 | 118 | 109 | 118 | 264,000 | 295 |
| 2008-11-21 | 97 | 110 | 95 | 108 | 474,000 | 270 |
| 2008-11-20 | 111 | 112 | 103 | 103 | 353,000 | 257.50 |
| 2008-11-19 | 123 | 127 | 111 | 117 | 558,000 | 292.50 |
| 2008-11-18 | 127 | 128 | 121 | 123 | 335,000 | 307.50 |
| 2008-11-17 | 124 | 132 | 123 | 126 | 688,000 | 315 |
| 2008-11-14 | 131 | 134 | 121 | 125 | 573,000 | 312.50 |
| 2008-11-13 | 125 | 135 | 121 | 126 | 2,140,000 | 315 |
| 2008-11-12 | 112 | 141 | 112 | 133 | 4,990,000 | 332.50 |
| 2008-11-11 | 107 | 116 | 105 | 114 | 238,000 | 285 |
| 2008-11-10 | 114 | 116 | 108 | 109 | 253,000 | 272.50 |
| 2008-11-07 | 108 | 116 | 103 | 111 | 255,000 | 277.50 |
| 2008-11-06 | 113 | 117 | 112 | 113 | 211,000 | 282.50 |
| 2008-11-05 | 121 | 128 | 118 | 119 | 1,110,000 | 297.50 |
| 2008-11-04 | 97 | 115 | 96 | 111 | 766,000 | 277.50 |
| 2008-10-31 | 96 | 98 | 94 | 97 | 175,000 | 242.50 |
| 2008-10-30 | 93 | 97 | 88 | 96 | 147,000 | 240 |
| 2008-10-29 | 94 | 94 | 89 | 90 | 95,000 | 225 |
| 2008-10-28 | 81 | 86 | 80 | 86 | 171,000 | 215 |
| 2008-10-27 | 89 | 92 | 80 | 80 | 226,000 | 200 |
| 2008-10-24 | 98 | 98 | 90 | 91 | 184,000 | 227.50 |
| 2008-10-23 | 93 | 97 | 92 | 97 | 165,000 | 242.50 |
| 2008-10-22 | 102 | 103 | 98 | 98 | 163,000 | 245 |
| 2008-10-21 | 104 | 105 | 102 | 104 | 213,000 | 260 |
| 2008-10-20 | 96 | 100 | 95 | 100 | 140,000 | 250 |
| 2008-10-17 | 99 | 102 | 93 | 94 | 333,000 | 235 |
| 2008-10-16 | 96 | 96 | 93 | 94 | 344,000 | 235 |
| 2008-10-15 | 103 | 103 | 96 | 103 | 307,000 | 257.50 |
| 2008-10-14 | 110 | 110 | 95 | 101 | 459,000 | 252.50 |
| 2008-10-10 | 75 | 86 | 74 | 85 | 378,000 | 212.50 |
| 2008-10-09 | 74 | 88 | 74 | 84 | 413,000 | 210 |
| 2008-10-08 | 80 | 84 | 72 | 74 | 594,000 | 185 |
| 2008-10-07 | 86 | 96 | 78 | 88 | 826,000 | 220 |
| 2008-10-06 | 117 | 117 | 99 | 101 | 274,000 | 252.50 |
| 2008-10-03 | 121 | 123 | 115 | 115 | 320,000 | 287.50 |
| 2008-10-02 | 131 | 134 | 123 | 126 | 110,000 | 315 |
| 2008-10-01 | 138 | 139 | 129 | 129 | 109,000 | 322.50 |
| 2008-09-30 | 125 | 138 | 123 | 133 | 339,000 | 332.50 |
| 2008-09-29 | 151 | 151 | 134 | 140 | 284,000 | 350 |
| 2008-09-26 | 155 | 155 | 144 | 148 | 301,000 | 370 |
| 2008-09-25 | 157 | 158 | 155 | 156 | 85,000 | 390 |
| 2008-09-24 | 157 | 160 | 156 | 157 | 143,000 | 392.50 |
| 2008-09-22 | 166 | 168 | 157 | 157 | 212,000 | 392.50 |
| 2008-09-19 | 169 | 169 | 161 | 165 | 297,000 | 412.50 |
| 2008-09-18 | 151 | 165 | 151 | 164 | 537,000 | 410 |
| 2008-09-17 | 145 | 164 | 142 | 160 | 757,000 | 400 |
| 2008-09-16 | 141 | 152 | 136 | 141 | 346,000 | 352.50 |
| 2008-09-12 | 152 | 156 | 152 | 156 | 115,000 | 390 |
| 2008-09-11 | 159 | 159 | 152 | 153 | 69,000 | 382.50 |
| 2008-09-10 | 154 | 160 | 153 | 157 | 153,000 | 392.50 |
| 2008-09-09 | 162 | 162 | 158 | 158 | 90,000 | 395 |
| 2008-09-08 | 157 | 165 | 157 | 164 | 217,000 | 410 |
| 2008-09-05 | 152 | 157 | 150 | 156 | 323,000 | 390 |
| 2008-09-04 | 170 | 175 | 161 | 162 | 397,000 | 405 |
| 2008-09-03 | 172 | 181 | 172 | 174 | 483,000 | 435 |
| 2008-09-02 | 183 | 185 | 174 | 175 | 851,000 | 437.50 |
| 2008-09-01 | 178 | 191 | 176 | 188 | 3,553,000 | 470 |
| 2008-08-29 | 179 | 180 | 176 | 179 | 1,158,000 | 447.50 |
| 2008-08-28 | 177 | 185 | 173 | 175 | 6,581,000 | 437.50 |
| 2008-08-27 | 161 | 173 | 161 | 169 | 1,155,000 | 422.50 |
| 2008-08-26 | 156 | 161 | 153 | 161 | 100,000 | 402.50 |
| 2008-08-25 | 159 | 164 | 159 | 159 | 144,000 | 397.50 |
| 2008-08-22 | 165 | 166 | 154 | 157 | 252,000 | 392.50 |
| 2008-08-21 | 159 | 171 | 158 | 166 | 682,000 | 415 |
| 2008-08-20 | 154 | 158 | 152 | 158 | 42,000 | 395 |
| 2008-08-19 | 160 | 160 | 154 | 155 | 114,000 | 387.50 |
| 2008-08-18 | 159 | 162 | 155 | 158 | 94,000 | 395 |
| 2008-08-15 | 163 | 163 | 154 | 156 | 79,000 | 390 |
| 2008-08-14 | 154 | 161 | 150 | 158 | 106,000 | 395 |
| 2008-08-13 | 168 | 168 | 152 | 158 | 325,000 | 395 |
| 2008-08-12 | 176 | 176 | 165 | 168 | 172,000 | 420 |
| 2008-08-11 | 178 | 181 | 172 | 174 | 117,000 | 435 |
| 2008-08-08 | 177 | 182 | 170 | 174 | 252,000 | 435 |
| 2008-08-07 | 176 | 178 | 170 | 171 | 174,000 | 427.50 |
| 2008-08-06 | 169 | 182 | 169 | 171 | 403,000 | 427.50 |
| 2008-08-05 | 179 | 180 | 162 | 164 | 457,000 | 410 |
| 2008-08-04 | 190 | 191 | 177 | 182 | 324,000 | 455 |
| 2008-08-01 | 190 | 200 | 188 | 190 | 189,000 | 475 |
| 2008-07-31 | 192 | 195 | 189 | 190 | 265,000 | 475 |
| 2008-07-30 | 199 | 199 | 188 | 192 | 529,000 | 480 |
| 2008-07-29 | 199 | 201 | 191 | 194 | 442,000 | 485 |
| 2008-07-28 | 193 | 207 | 191 | 204 | 927,000 | 510 |
| 2008-07-25 | 194 | 195 | 190 | 191 | 156,000 | 477.50 |
| 2008-07-24 | 193 | 197 | 193 | 195 | 288,000 | 487.50 |
| 2008-07-23 | 188 | 194 | 187 | 194 | 290,000 | 485 |
| 2008-07-22 | 184 | 190 | 184 | 186 | 330,000 | 465 |
| 2008-07-18 | 197 | 202 | 188 | 189 | 319,000 | 472.50 |
| 2008-07-17 | 198 | 204 | 190 | 194 | 721,000 | 485 |
| 2008-07-16 | 188 | 193 | 185 | 190 | 345,000 | 475 |
| 2008-07-15 | 197 | 200 | 192 | 192 | 458,000 | 480 |
| 2008-07-14 | 203 | 208 | 200 | 201 | 397,000 | 502.50 |
| 2008-07-11 | 212 | 212 | 204 | 206 | 505,000 | 515 |
| 2008-07-10 | 201 | 216 | 199 | 207 | 826,000 | 517.50 |
| 2008-07-09 | 216 | 223 | 203 | 204 | 1,185,000 | 510 |
| 2008-07-08 | 233 | 238 | 211 | 214 | 2,883,000 | 535 |
| 2008-07-07 | 210 | 232 | 209 | 229 | 6,030,000 | 572.50 |
| 2008-07-04 | 197 | 205 | 194 | 201 | 418,000 | 502.50 |
| 2008-07-03 | 190 | 203 | 189 | 199 | 611,000 | 497.50 |
| 2008-07-02 | 206 | 209 | 197 | 199 | 474,000 | 497.50 |
| 2008-07-01 | 212 | 213 | 204 | 205 | 437,000 | 512.50 |
| 2008-06-30 | 219 | 222 | 209 | 209 | 545,000 | 522.50 |
| 2008-06-27 | 203 | 219 | 202 | 214 | 800,000 | 535 |
| 2008-06-26 | 220 | 230 | 211 | 211 | 1,255,000 | 527.50 |
| 2008-06-25 | 220 | 224 | 213 | 219 | 773,000 | 547.50 |
| 2008-06-24 | 231 | 250 | 217 | 224 | 7,211,000 | 560 |
| 2008-06-23 | 210 | 226 | 204 | 224 | 5,332,000 | 560 |
| 2008-06-20 | 207 | 220 | 197 | 200 | 1,167,000 | 500 |
| 2008-06-19 | 220 | 221 | 204 | 205 | 1,032,000 | 512.50 |
| 2008-06-18 | 212 | 228 | 210 | 220 | 2,305,000 | 550 |
| 2008-06-17 | 202 | 243 | 202 | 217 | 10,725,000 | 542.50 |
| 2008-06-16 | 205 | 206 | 195 | 197 | 862,000 | 492.50 |
| 2008-06-13 | 206 | 209 | 191 | 200 | 2,755,000 | 500 |
| 2008-06-12 | 231 | 232 | 206 | 206 | 10,797,000 | 515 |
| 2008-06-11 | 177 | 226 | 177 | 226 | 30,341,000 | 565 |
| 2008-06-10 | 178 | 184 | 173 | 176 | 3,757,000 | 440 |
| 2008-06-09 | 156 | 184 | 154 | 182 | 6,261,000 | 455 |
| 2008-06-06 | 163 | 164 | 155 | 156 | 147,000 | 390 |
| 2008-06-05 | 164 | 164 | 157 | 160 | 352,000 | 400 |
| 2008-06-04 | 152 | 169 | 152 | 162 | 949,000 | 405 |
| 2008-06-03 | 152 | 153 | 150 | 151 | 124,000 | 377.50 |
| 2008-06-02 | 150 | 153 | 150 | 153 | 81,000 | 382.50 |
| 2008-05-30 | 149 | 152 | 148 | 151 | 101,000 | 377.50 |
| 2008-05-29 | 145 | 149 | 145 | 147 | 61,000 | 367.50 |
| 2008-05-28 | 148 | 150 | 144 | 144 | 70,000 | 360 |
| 2008-05-27 | 148 | 150 | 147 | 149 | 143,000 | 372.50 |
| 2008-05-26 | 153 | 154 | 147 | 148 | 156,000 | 370 |
| 2008-05-23 | 163 | 163 | 156 | 156 | 162,000 | 390 |
| 2008-05-22 | 152 | 161 | 152 | 161 | 226,000 | 402.50 |
| 2008-05-21 | 151 | 159 | 149 | 156 | 280,000 | 390 |
| 2008-05-20 | 154 | 154 | 150 | 150 | 196,000 | 375 |
| 2008-05-19 | 148 | 156 | 146 | 154 | 278,000 | 385 |
| 2008-05-16 | 150 | 150 | 145 | 148 | 143,000 | 370 |
| 2008-05-15 | 145 | 148 | 144 | 148 | 203,000 | 370 |
| 2008-05-14 | 145 | 145 | 139 | 142 | 250,000 | 355 |
| 2008-05-13 | 141 | 144 | 140 | 144 | 108,000 | 360 |
| 2008-05-12 | 143 | 144 | 142 | 143 | 59,000 | 357.50 |
| 2008-05-09 | 142 | 146 | 142 | 142 | 127,000 | 355 |
| 2008-05-08 | 141 | 147 | 141 | 143 | 247,000 | 357.50 |
| 2008-05-07 | 140 | 142 | 140 | 140 | 85,000 | 350 |
| 2008-05-02 | 139 | 141 | 138 | 139 | 113,000 | 347.50 |
| 2008-05-01 | 142 | 142 | 137 | 137 | 176,000 | 342.50 |
| 2008-04-30 | 142 | 144 | 142 | 143 | 106,000 | 357.50 |
| 2008-04-28 | 143 | 145 | 142 | 144 | 119,000 | 360 |
| 2008-04-25 | 146 | 147 | 142 | 142 | 90,000 | 355 |
| 2008-04-24 | 145 | 146 | 142 | 143 | 118,000 | 357.50 |
| 2008-04-23 | 140 | 144 | 140 | 143 | 167,000 | 357.50 |
| 2008-04-22 | 139 | 144 | 139 | 140 | 97,000 | 350 |
| 2008-04-21 | 147 | 147 | 141 | 141 | 125,000 | 352.50 |
| 2008-04-18 | 147 | 148 | 145 | 146 | 110,000 | 365 |
| 2008-04-17 | 149 | 150 | 146 | 148 | 218,000 | 370 |
| 2008-04-16 | 146 | 148 | 143 | 144 | 160,000 | 360 |
| 2008-04-15 | 145 | 151 | 143 | 144 | 401,000 | 360 |
| 2008-04-14 | 140 | 143 | 135 | 142 | 293,000 | 355 |
| 2008-04-11 | 141 | 141 | 136 | 140 | 306,000 | 350 |
| 2008-04-10 | 149 | 151 | 136 | 136 | 1,171,000 | 340 |
| 2008-04-09 | 141 | 165 | 141 | 154 | 6,022,000 | 385 |
| 2008-04-08 | 136 | 145 | 136 | 139 | 495,000 | 347.50 |
| 2008-04-07 | 134 | 138 | 131 | 135 | 180,000 | 337.50 |
| 2008-04-04 | 140 | 140 | 133 | 134 | 305,000 | 335 |
| 2008-04-03 | 131 | 140 | 130 | 140 | 459,000 | 350 |
| 2008-04-02 | 129 | 131 | 128 | 131 | 161,000 | 327.50 |
| 2008-04-01 | 128 | 128 | 126 | 128 | 172,000 | 320 |
| 2008-03-31 | 130 | 135 | 128 | 128 | 414,000 | 320 |
| 2008-03-28 | 128 | 135 | 126 | 134 | 951,000 | 335 |
| 2008-03-27 | 126 | 129 | 124 | 126 | 206,000 | 315 |
| 2008-03-26 | 120 | 135 | 119 | 131 | 866,000 | 327.50 |
| 2008-03-25 | 126 | 126 | 122 | 123 | 251,000 | 307.50 |
| 2008-03-24 | 125 | 127 | 123 | 126 | 177,000 | 315 |
| 2008-03-21 | 125 | 126 | 123 | 125 | 226,000 | 312.50 |
| 2008-03-19 | 132 | 133 | 126 | 127 | 168,000 | 317.50 |
| 2008-03-18 | 129 | 130 | 125 | 127 | 209,000 | 317.50 |
| 2008-03-17 | 130 | 131 | 123 | 124 | 656,000 | 310 |
| 2008-03-14 | 134 | 136 | 129 | 129 | 698,000 | 322.50 |
| 2008-03-13 | 142 | 145 | 132 | 136 | 1,964,000 | 340 |
| 2008-03-12 | 170 | 171 | 150 | 150 | 1,445,000 | 375 |
| 2008-03-11 | 156 | 168 | 156 | 164 | 4,460,000 | 410 |
| 2008-03-10 | 152 | 164 | 148 | 152 | 2,417,000 | 380 |
| 2008-03-07 | 155 | 161 | 145 | 154 | 2,661,000 | 385 |
| 2008-03-06 | 179 | 184 | 155 | 156 | 10,506,000 | 390 |
| 2008-03-05 | 141 | 166 | 132 | 166 | 16,519,000 | 415 |
| 2008-03-04 | 117 | 118 | 116 | 116 | 53,000 | 290 |
| 2008-03-03 | 115 | 117 | 114 | 115 | 79,000 | 287.50 |
| 2008-02-29 | 119 | 120 | 118 | 119 | 37,000 | 297.50 |
| 2008-02-28 | 121 | 122 | 120 | 122 | 25,000 | 305 |
| 2008-02-27 | 123 | 123 | 120 | 122 | 75,000 | 305 |
| 2008-02-26 | 124 | 124 | 120 | 120 | 62,000 | 300 |
| 2008-02-25 | 120 | 121 | 119 | 121 | 69,000 | 302.50 |
| 2008-02-22 | 117 | 117 | 115 | 117 | 17,000 | 292.50 |
| 2008-02-21 | 119 | 120 | 115 | 117 | 110,000 | 292.50 |
| 2008-02-20 | 119 | 120 | 116 | 116 | 48,000 | 290 |
| 2008-02-19 | 120 | 126 | 118 | 122 | 89,000 | 305 |
| 2008-02-18 | 117 | 119 | 116 | 116 | 43,000 | 290 |
| 2008-02-15 | 113 | 115 | 112 | 114 | 70,000 | 285 |
| 2008-02-14 | 111 | 113 | 110 | 113 | 81,000 | 282.50 |
| 2008-02-13 | 110 | 115 | 109 | 109 | 54,000 | 272.50 |
| 2008-02-12 | 112 | 112 | 110 | 110 | 20,000 | 275 |
| 2008-02-08 | 115 | 116 | 113 | 113 | 56,000 | 282.50 |
| 2008-02-07 | 112 | 116 | 111 | 113 | 74,000 | 282.50 |
| 2008-02-06 | 116 | 116 | 111 | 111 | 112,000 | 277.50 |
| 2008-02-05 | 119 | 120 | 118 | 118 | 59,000 | 295 |
| 2008-02-04 | 121 | 121 | 118 | 121 | 120,000 | 302.50 |
| 2008-02-01 | 114 | 117 | 114 | 116 | 126,000 | 290 |
| 2008-01-31 | 110 | 115 | 109 | 113 | 215,000 | 282.50 |
| 2008-01-30 | 120 | 127 | 108 | 110 | 347,000 | 275 |
| 2008-01-29 | 116 | 118 | 116 | 118 | 85,000 | 295 |
| 2008-01-28 | 115 | 117 | 114 | 115 | 118,000 | 287.50 |
| 2008-01-25 | 114 | 120 | 114 | 120 | 172,000 | 300 |
| 2008-01-24 | 108 | 115 | 108 | 112 | 127,000 | 280 |
| 2008-01-23 | 104 | 108 | 104 | 105 | 162,000 | 262.50 |
| 2008-01-22 | 104 | 106 | 101 | 101 | 207,000 | 252.50 |
| 2008-01-21 | 109 | 112 | 107 | 107 | 108,000 | 267.50 |
| 2008-01-18 | 101 | 112 | 101 | 108 | 226,000 | 270 |
| 2008-01-17 | 106 | 107 | 103 | 105 | 217,000 | 262.50 |
| 2008-01-16 | 106 | 106 | 100 | 101 | 445,000 | 252.50 |
| 2008-01-15 | 123 | 125 | 104 | 106 | 292,000 | 265 |
| 2008-01-11 | 125 | 127 | 122 | 122 | 143,000 | 305 |
| 2008-01-10 | 129 | 129 | 123 | 125 | 99,000 | 312.50 |
| 2008-01-09 | 125 | 128 | 122 | 127 | 113,000 | 317.50 |
| 2008-01-08 | 134 | 134 | 130 | 130 | 95,000 | 325 |
| 2008-01-07 | 133 | 136 | 133 | 134 | 76,000 | 335 |
| 2008-01-04 | 143 | 143 | 135 | 136 | 37,000 | 340 |
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
