8007 高島(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 127 | 127 | 125 | 127 | 83,000 | 317.50 |
| 2009-12-29 | 127 | 128 | 124 | 128 | 122,000 | 320 |
| 2009-12-28 | 125 | 132 | 124 | 127 | 284,000 | 317.50 |
| 2009-12-25 | 125 | 127 | 121 | 125 | 149,000 | 312.50 |
| 2009-12-24 | 128 | 128 | 125 | 126 | 75,000 | 315 |
| 2009-12-22 | 124 | 128 | 124 | 127 | 162,000 | 317.50 |
| 2009-12-21 | 127 | 127 | 124 | 125 | 83,000 | 312.50 |
| 2009-12-18 | 129 | 129 | 123 | 127 | 244,000 | 317.50 |
| 2009-12-17 | 135 | 137 | 130 | 130 | 705,000 | 325 |
| 2009-12-16 | 130 | 136 | 129 | 136 | 382,000 | 340 |
| 2009-12-15 | 126 | 133 | 125 | 130 | 367,000 | 325 |
| 2009-12-14 | 123 | 126 | 123 | 126 | 118,000 | 315 |
| 2009-12-11 | 118 | 123 | 118 | 123 | 152,000 | 307.50 |
| 2009-12-10 | 119 | 119 | 115 | 119 | 72,000 | 297.50 |
| 2009-12-09 | 117 | 119 | 116 | 118 | 70,000 | 295 |
| 2009-12-08 | 124 | 124 | 120 | 120 | 41,000 | 300 |
| 2009-12-07 | 126 | 128 | 123 | 123 | 96,000 | 307.50 |
| 2009-12-04 | 123 | 123 | 120 | 123 | 102,000 | 307.50 |
| 2009-12-03 | 120 | 125 | 116 | 122 | 234,000 | 305 |
| 2009-12-02 | 118 | 120 | 116 | 116 | 126,000 | 290 |
| 2009-12-01 | 115 | 119 | 114 | 119 | 124,000 | 297.50 |
| 2009-11-30 | 115 | 115 | 111 | 114 | 227,000 | 285 |
| 2009-11-27 | 109 | 109 | 105 | 105 | 106,000 | 262.50 |
| 2009-11-26 | 113 | 114 | 109 | 112 | 69,000 | 280 |
| 2009-11-25 | 119 | 119 | 112 | 115 | 67,000 | 287.50 |
| 2009-11-24 | 121 | 122 | 118 | 118 | 41,000 | 295 |
| 2009-11-20 | 118 | 123 | 118 | 121 | 41,000 | 302.50 |
| 2009-11-19 | 120 | 121 | 118 | 121 | 72,000 | 302.50 |
| 2009-11-18 | 122 | 123 | 121 | 121 | 87,000 | 302.50 |
| 2009-11-17 | 125 | 125 | 120 | 120 | 54,000 | 300 |
| 2009-11-16 | 128 | 128 | 123 | 123 | 92,000 | 307.50 |
| 2009-11-13 | 131 | 131 | 126 | 127 | 79,000 | 317.50 |
| 2009-11-12 | 136 | 139 | 130 | 130 | 209,000 | 325 |
| 2009-11-11 | 140 | 140 | 138 | 138 | 40,000 | 345 |
| 2009-11-10 | 137 | 141 | 137 | 139 | 45,000 | 347.50 |
| 2009-11-09 | 138 | 140 | 137 | 140 | 34,000 | 350 |
| 2009-11-06 | 139 | 143 | 139 | 141 | 151,000 | 352.50 |
| 2009-11-05 | 140 | 140 | 135 | 136 | 21,000 | 340 |
| 2009-11-04 | 138 | 139 | 135 | 138 | 45,000 | 345 |
| 2009-11-02 | 132 | 138 | 131 | 138 | 135,000 | 345 |
| 2009-10-30 | 129 | 136 | 129 | 133 | 178,000 | 332.50 |
| 2009-10-29 | 123 | 133 | 121 | 128 | 205,000 | 320 |
| 2009-10-28 | 127 | 127 | 125 | 127 | 34,000 | 317.50 |
| 2009-10-27 | 128 | 129 | 127 | 128 | 33,000 | 320 |
| 2009-10-26 | 128 | 132 | 128 | 132 | 46,000 | 330 |
| 2009-10-23 | 130 | 130 | 127 | 129 | 57,000 | 322.50 |
| 2009-10-22 | 127 | 128 | 127 | 127 | 24,000 | 317.50 |
| 2009-10-21 | 128 | 129 | 125 | 129 | 98,000 | 322.50 |
| 2009-10-20 | 132 | 133 | 129 | 130 | 85,000 | 325 |
| 2009-10-19 | 132 | 134 | 131 | 133 | 60,000 | 332.50 |
| 2009-10-16 | 132 | 133 | 130 | 133 | 48,000 | 332.50 |
| 2009-10-15 | 132 | 134 | 131 | 131 | 71,000 | 327.50 |
| 2009-10-14 | 130 | 130 | 127 | 130 | 95,000 | 325 |
| 2009-10-13 | 130 | 135 | 130 | 133 | 93,000 | 332.50 |
| 2009-10-09 | 127 | 129 | 125 | 129 | 125,000 | 322.50 |
| 2009-10-08 | 127 | 127 | 125 | 126 | 74,000 | 315 |
| 2009-10-07 | 121 | 128 | 121 | 128 | 99,000 | 320 |
| 2009-10-06 | 124 | 124 | 120 | 121 | 40,000 | 302.50 |
| 2009-10-05 | 123 | 125 | 121 | 122 | 98,000 | 305 |
| 2009-10-02 | 121 | 126 | 118 | 126 | 172,000 | 315 |
| 2009-10-01 | 132 | 132 | 123 | 124 | 112,000 | 310 |
| 2009-09-30 | 135 | 135 | 129 | 131 | 114,000 | 327.50 |
| 2009-09-29 | 138 | 139 | 136 | 136 | 56,000 | 340 |
| 2009-09-28 | 142 | 142 | 136 | 137 | 105,000 | 342.50 |
| 2009-09-25 | 141 | 146 | 141 | 144 | 136,000 | 360 |
| 2009-09-24 | 144 | 145 | 142 | 145 | 119,000 | 362.50 |
| 2009-09-18 | 142 | 143 | 136 | 143 | 159,000 | 357.50 |
| 2009-09-17 | 145 | 146 | 141 | 142 | 98,000 | 355 |
| 2009-09-16 | 148 | 148 | 144 | 144 | 164,000 | 360 |
| 2009-09-15 | 148 | 148 | 143 | 144 | 77,000 | 360 |
| 2009-09-14 | 146 | 146 | 143 | 145 | 87,000 | 362.50 |
| 2009-09-11 | 151 | 151 | 145 | 145 | 188,000 | 362.50 |
| 2009-09-10 | 148 | 151 | 148 | 150 | 150,000 | 375 |
| 2009-09-09 | 152 | 153 | 147 | 148 | 189,000 | 370 |
| 2009-09-08 | 149 | 153 | 147 | 153 | 228,000 | 382.50 |
| 2009-09-07 | 147 | 149 | 143 | 149 | 163,000 | 372.50 |
| 2009-09-04 | 149 | 149 | 142 | 145 | 172,000 | 362.50 |
| 2009-09-03 | 153 | 153 | 147 | 147 | 317,000 | 367.50 |
| 2009-09-02 | 155 | 159 | 152 | 154 | 323,000 | 385 |
| 2009-09-01 | 165 | 165 | 158 | 158 | 1,070,000 | 395 |
| 2009-08-31 | 152 | 162 | 149 | 162 | 656,000 | 405 |
| 2009-08-28 | 150 | 151 | 148 | 151 | 104,000 | 377.50 |
| 2009-08-27 | 148 | 151 | 147 | 150 | 143,000 | 375 |
| 2009-08-26 | 148 | 150 | 148 | 150 | 95,000 | 375 |
| 2009-08-25 | 152 | 153 | 145 | 147 | 280,000 | 367.50 |
| 2009-08-24 | 152 | 154 | 139 | 150 | 180,000 | 375 |
| 2009-08-21 | 151 | 154 | 149 | 150 | 91,000 | 375 |
| 2009-08-20 | 151 | 153 | 150 | 151 | 82,000 | 377.50 |
| 2009-08-19 | 155 | 155 | 151 | 151 | 61,000 | 377.50 |
| 2009-08-18 | 153 | 153 | 152 | 153 | 45,000 | 382.50 |
| 2009-08-17 | 154 | 154 | 151 | 154 | 98,000 | 385 |
| 2009-08-14 | 153 | 156 | 153 | 156 | 109,000 | 390 |
| 2009-08-13 | 155 | 157 | 153 | 155 | 160,000 | 387.50 |
| 2009-08-12 | 151 | 159 | 151 | 157 | 862,000 | 392.50 |
| 2009-08-11 | 148 | 152 | 148 | 151 | 78,000 | 377.50 |
| 2009-08-10 | 148 | 150 | 147 | 147 | 71,000 | 367.50 |
| 2009-08-07 | 150 | 150 | 146 | 148 | 75,000 | 370 |
| 2009-08-06 | 152 | 152 | 148 | 149 | 79,000 | 372.50 |
| 2009-08-05 | 152 | 157 | 151 | 151 | 283,000 | 377.50 |
| 2009-08-04 | 146 | 150 | 145 | 150 | 164,000 | 375 |
| 2009-08-03 | 144 | 145 | 144 | 145 | 26,000 | 362.50 |
| 2009-07-31 | 145 | 145 | 144 | 144 | 91,000 | 360 |
| 2009-07-30 | 144 | 146 | 141 | 145 | 105,000 | 362.50 |
| 2009-07-29 | 145 | 147 | 145 | 145 | 72,000 | 362.50 |
| 2009-07-28 | 149 | 150 | 146 | 147 | 98,000 | 367.50 |
| 2009-07-27 | 153 | 153 | 150 | 150 | 83,000 | 375 |
| 2009-07-24 | 153 | 153 | 150 | 151 | 83,000 | 377.50 |
| 2009-07-23 | 149 | 152 | 149 | 150 | 134,000 | 375 |
| 2009-07-22 | 147 | 151 | 146 | 151 | 153,000 | 377.50 |
| 2009-07-21 | 145 | 147 | 141 | 144 | 143,000 | 360 |
| 2009-07-17 | 142 | 145 | 141 | 142 | 121,000 | 355 |
| 2009-07-16 | 146 | 146 | 142 | 142 | 96,000 | 355 |
| 2009-07-15 | 144 | 144 | 141 | 142 | 84,000 | 355 |
| 2009-07-14 | 141 | 144 | 138 | 140 | 165,000 | 350 |
| 2009-07-13 | 146 | 148 | 134 | 136 | 295,000 | 340 |
| 2009-07-10 | 153 | 155 | 146 | 149 | 332,000 | 372.50 |
| 2009-07-09 | 155 | 156 | 153 | 153 | 139,000 | 382.50 |
| 2009-07-08 | 160 | 161 | 156 | 156 | 237,000 | 390 |
| 2009-07-07 | 163 | 163 | 157 | 161 | 184,000 | 402.50 |
| 2009-07-06 | 168 | 172 | 161 | 165 | 934,000 | 412.50 |
| 2009-07-03 | 155 | 158 | 155 | 158 | 271,000 | 395 |
| 2009-07-02 | 158 | 160 | 156 | 156 | 59,000 | 390 |
| 2009-07-01 | 160 | 161 | 157 | 158 | 116,000 | 395 |
| 2009-06-30 | 161 | 161 | 157 | 159 | 79,000 | 397.50 |
| 2009-06-29 | 164 | 164 | 157 | 159 | 78,000 | 397.50 |
| 2009-06-26 | 164 | 164 | 161 | 163 | 73,000 | 407.50 |
| 2009-06-25 | 157 | 163 | 154 | 162 | 167,000 | 405 |
| 2009-06-24 | 159 | 159 | 154 | 155 | 169,000 | 387.50 |
| 2009-06-23 | 159 | 159 | 158 | 158 | 100,000 | 395 |
| 2009-06-22 | 158 | 163 | 158 | 163 | 151,000 | 407.50 |
| 2009-06-19 | 168 | 169 | 159 | 159 | 191,000 | 397.50 |
| 2009-06-18 | 170 | 170 | 162 | 165 | 364,000 | 412.50 |
| 2009-06-17 | 162 | 175 | 162 | 170 | 555,000 | 425 |
| 2009-06-16 | 166 | 168 | 159 | 160 | 285,000 | 400 |
| 2009-06-15 | 175 | 175 | 169 | 169 | 226,000 | 422.50 |
| 2009-06-12 | 176 | 177 | 173 | 173 | 581,000 | 432.50 |
| 2009-06-11 | 166 | 175 | 166 | 174 | 877,000 | 435 |
| 2009-06-10 | 168 | 168 | 165 | 166 | 274,000 | 415 |
| 2009-06-09 | 170 | 170 | 164 | 166 | 321,000 | 415 |
| 2009-06-08 | 166 | 172 | 164 | 168 | 1,015,000 | 420 |
| 2009-06-05 | 166 | 166 | 160 | 161 | 402,000 | 402.50 |
| 2009-06-04 | 159 | 165 | 157 | 164 | 545,000 | 410 |
| 2009-06-03 | 157 | 161 | 155 | 159 | 397,000 | 397.50 |
| 2009-06-02 | 167 | 167 | 159 | 159 | 508,000 | 397.50 |
| 2009-06-01 | 161 | 167 | 159 | 167 | 1,854,000 | 417.50 |
| 2009-05-29 | 154 | 158 | 153 | 158 | 411,000 | 395 |
| 2009-05-28 | 151 | 155 | 150 | 153 | 270,000 | 382.50 |
| 2009-05-27 | 154 | 155 | 149 | 149 | 145,000 | 372.50 |
| 2009-05-26 | 150 | 152 | 148 | 151 | 237,000 | 377.50 |
| 2009-05-25 | 152 | 152 | 147 | 148 | 178,000 | 370 |
| 2009-05-22 | 149 | 156 | 147 | 148 | 485,000 | 370 |
| 2009-05-21 | 155 | 159 | 151 | 151 | 1,101,000 | 377.50 |
| 2009-05-20 | 148 | 162 | 147 | 157 | 5,128,000 | 392.50 |
| 2009-05-19 | 140 | 143 | 137 | 143 | 197,000 | 357.50 |
| 2009-05-18 | 142 | 142 | 133 | 137 | 291,000 | 342.50 |
| 2009-05-15 | 143 | 144 | 142 | 144 | 96,000 | 360 |
| 2009-05-14 | 147 | 147 | 144 | 145 | 193,000 | 362.50 |
| 2009-05-13 | 149 | 152 | 146 | 148 | 223,000 | 370 |
| 2009-05-12 | 147 | 149 | 146 | 149 | 86,000 | 372.50 |
| 2009-05-11 | 152 | 153 | 147 | 147 | 236,000 | 367.50 |
| 2009-05-08 | 144 | 156 | 143 | 151 | 635,000 | 377.50 |
| 2009-05-07 | 142 | 144 | 142 | 144 | 130,000 | 360 |
| 2009-05-01 | 140 | 142 | 140 | 140 | 109,000 | 350 |
| 2009-04-30 | 141 | 142 | 139 | 142 | 183,000 | 355 |
| 2009-04-28 | 142 | 144 | 136 | 137 | 289,000 | 342.50 |
| 2009-04-27 | 148 | 148 | 141 | 141 | 530,000 | 352.50 |
| 2009-04-24 | 156 | 156 | 148 | 148 | 292,000 | 370 |
| 2009-04-23 | 161 | 166 | 152 | 156 | 680,000 | 390 |
| 2009-04-22 | 165 | 174 | 163 | 163 | 3,096,000 | 407.50 |
| 2009-04-21 | 153 | 158 | 148 | 158 | 703,000 | 395 |
| 2009-04-20 | 150 | 162 | 150 | 161 | 808,000 | 402.50 |
| 2009-04-17 | 154 | 155 | 151 | 152 | 225,000 | 380 |
| 2009-04-16 | 152 | 157 | 150 | 150 | 584,000 | 375 |
| 2009-04-15 | 156 | 160 | 148 | 150 | 1,242,000 | 375 |
| 2009-04-14 | 138 | 152 | 136 | 150 | 715,000 | 375 |
| 2009-04-13 | 138 | 141 | 136 | 141 | 134,000 | 352.50 |
| 2009-04-10 | 140 | 141 | 135 | 137 | 92,000 | 342.50 |
| 2009-04-09 | 138 | 140 | 135 | 138 | 114,000 | 345 |
| 2009-04-08 | 140 | 143 | 135 | 135 | 103,000 | 337.50 |
| 2009-04-07 | 143 | 143 | 141 | 141 | 138,000 | 352.50 |
| 2009-04-06 | 140 | 141 | 137 | 140 | 97,000 | 350 |
| 2009-04-03 | 140 | 150 | 135 | 135 | 178,000 | 337.50 |
| 2009-04-02 | 138 | 139 | 135 | 135 | 116,000 | 337.50 |
| 2009-04-01 | 132 | 136 | 131 | 136 | 67,000 | 340 |
| 2009-03-31 | 135 | 137 | 129 | 132 | 145,000 | 330 |
| 2009-03-30 | 136 | 145 | 134 | 136 | 227,000 | 340 |
| 2009-03-27 | 140 | 140 | 136 | 136 | 130,000 | 340 |
| 2009-03-26 | 133 | 141 | 132 | 138 | 362,000 | 345 |
| 2009-03-25 | 129 | 130 | 126 | 130 | 121,000 | 325 |
| 2009-03-24 | 132 | 132 | 128 | 128 | 110,000 | 320 |
| 2009-03-23 | 127 | 128 | 126 | 128 | 175,000 | 320 |
| 2009-03-19 | 123 | 125 | 122 | 123 | 51,000 | 307.50 |
| 2009-03-18 | 127 | 128 | 123 | 123 | 138,000 | 307.50 |
| 2009-03-17 | 123 | 126 | 121 | 123 | 206,000 | 307.50 |
| 2009-03-16 | 116 | 123 | 116 | 120 | 232,000 | 300 |
| 2009-03-13 | 115 | 116 | 113 | 114 | 258,000 | 285 |
| 2009-03-12 | 115 | 117 | 111 | 112 | 595,000 | 280 |
| 2009-03-11 | 136 | 138 | 119 | 119 | 537,000 | 297.50 |
| 2009-03-10 | 130 | 134 | 130 | 133 | 74,000 | 332.50 |
| 2009-03-09 | 136 | 136 | 131 | 131 | 110,000 | 327.50 |
| 2009-03-06 | 137 | 140 | 135 | 135 | 106,000 | 337.50 |
| 2009-03-05 | 137 | 141 | 135 | 140 | 288,000 | 350 |
| 2009-03-04 | 128 | 137 | 128 | 137 | 184,000 | 342.50 |
| 2009-03-03 | 128 | 132 | 127 | 129 | 175,000 | 322.50 |
| 2009-03-02 | 129 | 132 | 129 | 131 | 76,000 | 327.50 |
| 2009-02-27 | 131 | 132 | 129 | 131 | 128,000 | 327.50 |
| 2009-02-26 | 130 | 132 | 128 | 128 | 145,000 | 320 |
| 2009-02-25 | 135 | 136 | 130 | 132 | 344,000 | 330 |
| 2009-02-24 | 116 | 133 | 116 | 132 | 471,000 | 330 |
| 2009-02-23 | 126 | 126 | 112 | 121 | 210,000 | 302.50 |
| 2009-02-20 | 133 | 133 | 126 | 126 | 116,000 | 315 |
| 2009-02-19 | 130 | 132 | 130 | 131 | 75,000 | 327.50 |
| 2009-02-18 | 128 | 130 | 126 | 130 | 194,000 | 325 |
| 2009-02-17 | 135 | 136 | 130 | 132 | 134,000 | 330 |
| 2009-02-16 | 134 | 137 | 132 | 137 | 168,000 | 342.50 |
| 2009-02-13 | 135 | 135 | 131 | 132 | 105,000 | 330 |
| 2009-02-12 | 130 | 138 | 127 | 135 | 300,000 | 337.50 |
| 2009-02-10 | 139 | 140 | 136 | 136 | 107,000 | 340 |
| 2009-02-09 | 142 | 143 | 137 | 140 | 321,000 | 350 |
| 2009-02-06 | 140 | 142 | 134 | 141 | 393,000 | 352.50 |
| 2009-02-05 | 146 | 146 | 140 | 140 | 217,000 | 350 |
| 2009-02-04 | 146 | 149 | 144 | 145 | 244,000 | 362.50 |
| 2009-02-03 | 149 | 151 | 146 | 146 | 382,000 | 365 |
| 2009-02-02 | 146 | 153 | 146 | 150 | 792,000 | 375 |
| 2009-01-30 | 144 | 149 | 143 | 146 | 741,000 | 365 |
| 2009-01-29 | 148 | 148 | 143 | 144 | 327,000 | 360 |
| 2009-01-28 | 144 | 149 | 143 | 146 | 352,000 | 365 |
| 2009-01-27 | 143 | 147 | 140 | 145 | 390,000 | 362.50 |
| 2009-01-26 | 145 | 147 | 139 | 139 | 502,000 | 347.50 |
| 2009-01-23 | 146 | 154 | 142 | 143 | 1,776,000 | 357.50 |
| 2009-01-22 | 145 | 149 | 140 | 145 | 1,376,000 | 362.50 |
| 2009-01-21 | 136 | 140 | 134 | 136 | 494,000 | 340 |
| 2009-01-20 | 147 | 150 | 142 | 143 | 412,000 | 357.50 |
| 2009-01-19 | 154 | 155 | 147 | 150 | 884,000 | 375 |
| 2009-01-16 | 143 | 153 | 140 | 147 | 1,791,000 | 367.50 |
| 2009-01-15 | 139 | 142 | 137 | 138 | 826,000 | 345 |
| 2009-01-14 | 153 | 155 | 143 | 145 | 1,300,000 | 362.50 |
| 2009-01-13 | 147 | 160 | 142 | 156 | 2,170,000 | 390 |
| 2009-01-09 | 155 | 157 | 148 | 152 | 661,000 | 380 |
| 2009-01-08 | 152 | 158 | 151 | 154 | 1,118,000 | 385 |
| 2009-01-07 | 155 | 163 | 148 | 152 | 4,104,000 | 380 |
| 2009-01-06 | 128 | 148 | 125 | 146 | 1,754,000 | 365 |
| 2009-01-05 | 129 | 130 | 126 | 127 | 191,000 | 317.50 |
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
