8007 高島(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	134	134	130	132	158,000	330
2010-12-29	132	135	132	134	130,000	335
2010-12-28	132	133	131	133	111,000	332.50
2010-12-27	133	133	131	131	168,000	327.50
2010-12-24	134	137	133	133	492,000	332.50
2010-12-22	132	136	132	135	827,000	337.50
2010-12-21	127	133	127	132	392,000	330
2010-12-20	131	131	128	128	105,000	320
2010-12-17	132	133	130	131	164,000	327.50
2010-12-16	131	135	127	131	331,000	327.50
2010-12-15	133	134	131	131	132,000	327.50
2010-12-14	131	134	131	134	347,000	335
2010-12-13	128	130	128	130	48,000	325
2010-12-10	129	130	127	129	139,000	322.50
2010-12-09	130	131	128	130	141,000	325
2010-12-08	130	131	128	130	174,000	325
2010-12-07	127	133	126	129	449,000	322.50
2010-12-06	127	127	125	126	31,000	315
2010-12-03	127	127	126	126	91,000	315
2010-12-02	126	127	125	126	92,000	315
2010-12-01	123	126	123	125	73,000	312.50
2010-11-30	126	127	124	124	89,000	310
2010-11-29	126	128	126	127	117,000	317.50
2010-11-26	128	129	125	125	252,000	312.50
2010-11-25	127	129	125	127	279,000	317.50
2010-11-24	121	126	120	125	141,000	312.50
2010-11-22	122	123	121	122	106,000	305
2010-11-19	123	123	121	121	113,000	302.50
2010-11-18	121	123	120	123	86,000	307.50
2010-11-17	121	122	120	121	70,000	302.50
2010-11-16	122	123	121	121	44,000	302.50
2010-11-15	123	123	121	121	55,000	302.50
2010-11-12	123	123	120	122	80,000	305
2010-11-11	123	124	122	123	73,000	307.50
2010-11-10	122	123	121	122	87,000	305
2010-11-09	122	123	121	123	91,000	307.50
2010-11-08	120	126	120	121	171,000	302.50
2010-11-05	120	120	118	119	117,000	297.50
2010-11-04	116	118	114	118	69,000	295
2010-11-02	117	118	113	114	77,000	285
2010-11-01	116	117	115	117	35,000	292.50
2010-10-29	114	116	113	116	167,000	290
2010-10-28	121	122	111	111	215,000	277.50
2010-10-27	121	122	120	121	55,000	302.50
2010-10-26	124	124	120	121	53,000	302.50
2010-10-25	124	124	122	123	42,000	307.50
2010-10-22	123	125	122	122	55,000	305
2010-10-21	126	126	123	123	52,000	307.50
2010-10-20	122	125	122	125	104,000	312.50
2010-10-19	128	130	124	124	258,000	310
2010-10-18	123	126	121	126	313,000	315
2010-10-15	119	119	117	118	62,000	295
2010-10-14	119	119	117	118	61,000	295
2010-10-13	119	120	117	118	59,000	295
2010-10-12	124	125	120	120	122,000	300
2010-10-08	124	126	124	125	81,000	312.50
2010-10-07	128	130	125	127	134,000	317.50
2010-10-06	122	128	122	128	272,000	320
2010-10-05	121	122	118	120	62,000	300
2010-10-04	121	123	120	121	29,000	302.50
2010-10-01	122	122	121	122	34,000	305
2010-09-30	124	124	123	123	22,000	307.50
2010-09-29	124	125	124	125	24,000	312.50
2010-09-28	125	125	124	125	20,000	312.50
2010-09-27	125	127	124	125	46,000	312.50
2010-09-24	123	124	122	124	36,000	310
2010-09-22	123	124	122	122	19,000	305
2010-09-21	124	124	122	122	30,000	305
2010-09-17	123	125	122	124	38,000	310
2010-09-16	125	126	123	123	40,000	307.50
2010-09-15	125	125	121	125	64,000	312.50
2010-09-14	124	124	123	124	10,000	310
2010-09-13	125	125	125	125	8,000	312.50
2010-09-10	125	125	124	124	62,000	310
2010-09-09	122	124	122	122	21,000	305
2010-09-08	122	122	121	121	14,000	302.50
2010-09-07	124	124	123	124	30,000	310
2010-09-06	122	124	121	123	33,000	307.50
2010-09-03	121	121	119	120	14,000	300
2010-09-02	120	120	118	120	43,000	300
2010-09-01	118	119	117	118	48,000	295
2010-08-31	124	124	117	117	24,000	292.50
2010-08-30	127	127	125	126	39,000	315
2010-08-27	120	126	118	126	46,000	315
2010-08-26	118	122	117	122	47,000	305
2010-08-25	121	121	116	117	127,000	292.50
2010-08-24	122	124	121	121	31,000	302.50
2010-08-23	124	124	123	123	30,000	307.50
2010-08-20	124	125	123	123	44,000	307.50
2010-08-19	126	127	125	125	25,000	312.50
2010-08-18	128	129	124	127	75,000	317.50
2010-08-17	125	125	122	125	120,000	312.50
2010-08-16	129	129	124	125	110,000	312.50
2010-08-13	125	130	122	128	207,000	320
2010-08-12	130	131	126	129	215,000	322.50
2010-08-11	133	135	133	133	89,000	332.50
2010-08-10	139	139	135	135	157,000	337.50
2010-08-09	138	140	135	138	368,000	345
2010-08-06	136	140	135	139	248,000	347.50
2010-08-05	135	137	133	136	98,000	340
2010-08-04	135	135	125	133	166,000	332.50
2010-08-03	136	137	135	136	38,000	340
2010-08-02	134	138	134	135	33,000	337.50
2010-07-30	137	137	135	135	65,000	337.50
2010-07-29	136	138	135	137	101,000	342.50
2010-07-28	130	137	130	137	149,000	342.50
2010-07-27	130	131	128	130	18,000	325
2010-07-26	132	132	129	130	21,000	325
2010-07-23	131	131	129	131	35,000	327.50
2010-07-22	128	129	126	129	38,000	322.50
2010-07-21	131	132	125	129	25,000	322.50
2010-07-20	130	130	128	129	31,000	322.50
2010-07-16	132	132	128	129	43,000	322.50
2010-07-15	134	134	130	130	35,000	325
2010-07-14	134	134	132	133	69,000	332.50
2010-07-13	133	134	131	132	52,000	330
2010-07-12	134	134	133	133	23,000	332.50
2010-07-09	131	134	130	134	79,000	335
2010-07-08	131	132	131	131	30,000	327.50
2010-07-07	131	131	127	129	49,000	322.50
2010-07-06	131	133	128	132	51,000	330
2010-07-05	125	132	125	131	69,000	327.50
2010-07-02	126	129	125	126	32,000	315
2010-07-01	126	131	124	126	108,000	315
2010-06-30	127	129	124	128	90,000	320
2010-06-29	138	138	129	131	63,000	327.50
2010-06-28	139	140	136	137	42,000	342.50
2010-06-25	143	143	137	139	41,000	347.50
2010-06-24	145	146	142	142	75,000	355
2010-06-23	143	144	141	142	52,000	355
2010-06-22	144	145	142	143	90,000	357.50
2010-06-21	144	146	144	145	63,000	362.50
2010-06-18	145	146	142	142	100,000	355
2010-06-17	146	146	144	146	70,000	365
2010-06-16	146	146	144	144	164,000	360
2010-06-15	140	144	136	144	99,000	360
2010-06-14	137	140	137	138	62,000	345
2010-06-11	138	138	135	136	114,000	340
2010-06-10	136	136	133	134	41,000	335
2010-06-09	135	138	132	133	66,000	332.50
2010-06-08	134	138	133	136	56,000	340
2010-06-07	139	139	132	135	116,000	337.50
2010-06-04	140	141	139	140	49,000	350
2010-06-03	140	141	139	140	61,000	350
2010-06-02	137	140	137	139	64,000	347.50
2010-06-01	142	142	138	140	75,000	350
2010-05-31	133	141	133	140	133,000	350
2010-05-28	135	135	134	134	69,000	335
2010-05-27	130	132	129	132	92,000	330
2010-05-26	129	133	129	131	169,000	327.50
2010-05-25	138	138	132	134	138,000	335
2010-05-24	136	139	135	137	112,000	342.50
2010-05-21	132	137	132	137	161,000	342.50
2010-05-20	139	139	134	136	129,000	340
2010-05-19	134	142	132	139	374,000	347.50
2010-05-18	147	149	136	137	531,000	342.50
2010-05-17	155	155	142	142	633,000	355
2010-05-14	156	166	156	158	758,000	395
2010-05-13	152	161	150	160	397,000	400
2010-05-12	149	152	148	150	91,000	375
2010-05-11	158	158	147	150	220,000	375
2010-05-10	146	165	146	153	712,000	382.50
2010-05-07	143	149	141	149	249,000	372.50
2010-05-06	159	159	152	152	216,000	380
2010-04-30	163	163	156	160	116,000	400
2010-04-28	157	163	157	159	198,000	397.50
2010-04-27	163	167	161	162	370,000	405
2010-04-26	163	164	161	164	319,000	410
2010-04-23	155	162	154	161	288,000	402.50
2010-04-22	156	156	152	156	139,000	390
2010-04-21	151	156	149	156	195,000	390
2010-04-20	153	154	148	148	180,000	370
2010-04-19	152	155	152	152	148,000	380
2010-04-16	159	160	155	157	163,000	392.50
2010-04-15	157	159	156	158	146,000	395
2010-04-14	160	161	156	157	164,000	392.50
2010-04-13	166	167	158	160	394,000	400
2010-04-12	158	165	157	165	449,000	412.50
2010-04-09	160	161	157	158	419,000	395
2010-04-08	150	158	150	157	864,000	392.50
2010-04-07	143	151	142	149	711,000	372.50
2010-04-06	144	145	141	143	151,000	357.50
2010-04-05	144	144	141	143	87,000	357.50
2010-04-02	144	144	142	143	130,000	357.50
2010-04-01	141	142	139	142	95,000	355
2010-03-31	142	143	138	140	237,000	350
2010-03-30	143	149	139	140	969,000	350
2010-03-29	137	139	136	139	58,000	347.50
2010-03-26	138	138	135	137	104,000	342.50
2010-03-25	138	138	135	136	131,000	340
2010-03-24	139	141	135	138	341,000	345
2010-03-23	140	140	137	138	157,000	345
2010-03-19	136	140	134	140	321,000	350
2010-03-18	137	137	135	136	129,000	340
2010-03-17	136	137	134	137	194,000	342.50
2010-03-16	136	136	134	136	87,000	340
2010-03-15	133	136	131	136	182,000	340
2010-03-12	133	133	132	133	95,000	332.50
2010-03-11	135	136	131	133	201,000	332.50
2010-03-10	130	136	130	132	352,000	330
2010-03-09	130	130	129	129	71,000	322.50
2010-03-08	130	132	129	129	97,000	322.50
2010-03-05	128	129	127	129	98,000	322.50
2010-03-04	130	131	126	126	155,000	315
2010-03-03	138	138	131	131	373,000	327.50
2010-03-02	135	139	134	139	261,000	347.50
2010-03-01	136	136	133	135	117,000	337.50
2010-02-26	137	137	133	137	94,000	342.50
2010-02-25	139	139	136	137	188,000	342.50
2010-02-24	136	138	134	138	200,000	345
2010-02-23	134	138	132	138	224,000	345
2010-02-22	131	134	131	134	174,000	335
2010-02-19	130	131	129	130	113,000	325
2010-02-18	132	132	130	132	82,000	330
2010-02-17	129	131	128	131	97,000	327.50
2010-02-16	128	129	125	129	127,000	322.50
2010-02-15	127	127	125	126	102,000	315
2010-02-12	121	130	121	124	199,000	310
2010-02-10	121	122	121	121	43,000	302.50
2010-02-09	120	121	120	120	54,000	300
2010-02-08	125	125	122	122	48,000	305
2010-02-05	123	126	123	124	73,000	310
2010-02-04	130	130	128	128	46,000	320
2010-02-03	128	130	127	129	107,000	322.50
2010-02-02	126	128	126	126	57,000	315
2010-02-01	126	128	125	125	62,000	312.50
2010-01-29	129	129	126	126	82,000	315
2010-01-28	126	130	126	130	59,000	325
2010-01-27	130	130	126	126	109,000	315
2010-01-26	131	133	129	129	78,000	322.50
2010-01-25	129	132	128	132	129,000	330
2010-01-22	134	134	131	132	85,000	330
2010-01-21	133	137	132	135	101,000	337.50
2010-01-20	139	139	133	134	136,000	335
2010-01-19	139	140	137	139	242,000	347.50
2010-01-18	137	138	133	138	145,000	345
2010-01-15	140	141	135	136	483,000	340
2010-01-14	135	140	135	138	323,000	345
2010-01-13	133	139	132	135	383,000	337.50
2010-01-12	131	134	130	134	148,000	335
2010-01-08	134	134	129	130	243,000	325
2010-01-07	127	132	126	132	494,000	330
2010-01-06	125	126	123	126	120,000	315
2010-01-05	126	126	124	124	78,000	310
2010-01-04	127	127	123	125	113,000	312.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31