8007 高島(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	186	190	186	189	426,000	472.50
2011-12-29	183	189	183	185	436,000	462.50
2011-12-28	186	193	184	184	888,000	460
2011-12-27	183	189	182	188	626,000	470
2011-12-26	191	192	185	185	513,000	462.50
2011-12-22	191	193	188	190	893,000	475
2011-12-21	200	200	194	195	527,000	487.50
2011-12-20	192	200	192	197	1,035,000	492.50
2011-12-19	194	196	191	192	1,035,000	480
2011-12-16	199	200	194	198	1,404,000	495
2011-12-15	201	202	195	195	1,773,000	487.50
2011-12-14	216	217	202	206	3,053,000	515
2011-12-13	216	223	214	215	3,004,000	537.50
2011-12-12	214	220	213	215	1,785,000	537.50
2011-12-09	213	217	211	213	1,864,000	532.50
2011-12-08	214	224	211	216	3,413,000	540
2011-12-07	215	218	210	214	2,339,000	535
2011-12-06	219	220	209	213	5,062,000	532.50
2011-12-05	220	232	217	228	7,842,000	570
2011-12-02	223	223	211	218	5,524,000	545
2011-12-01	212	225	209	220	15,056,000	550
2011-11-30	190	218	189	214	10,497,000	535
2011-11-29	191	199	189	191	5,747,000	477.50
2011-11-28	191	196	185	191	5,974,000	477.50
2011-11-25	198	203	185	195	20,651,000	487.50
2011-11-24	150	200	150	194	20,190,000	485
2011-11-22	148	155	148	150	369,000	375
2011-11-21	156	157	152	153	143,000	382.50
2011-11-18	156	159	156	158	105,000	395
2011-11-17	158	161	156	160	276,000	400
2011-11-16	163	166	160	160	151,000	400
2011-11-15	166	168	162	165	204,000	412.50
2011-11-14	165	167	164	167	167,000	417.50
2011-11-11	164	164	161	163	137,000	407.50
2011-11-10	161	165	160	161	248,000	402.50
2011-11-09	169	170	165	167	220,000	417.50
2011-11-08	173	173	165	167	459,000	417.50
2011-11-07	164	173	164	172	458,000	430
2011-11-04	165	167	163	164	156,000	410
2011-11-02	163	165	162	162	296,000	405
2011-11-01	170	174	166	167	206,000	417.50
2011-10-31	172	175	171	173	111,000	432.50
2011-10-28	174	175	171	173	183,000	432.50
2011-10-27	166	170	164	170	157,000	425
2011-10-26	164	167	162	166	126,000	415
2011-10-25	170	171	166	166	186,000	415
2011-10-24	168	169	167	169	115,000	422.50
2011-10-21	164	170	163	165	219,000	412.50
2011-10-20	165	168	163	165	239,000	412.50
2011-10-19	174	177	167	168	378,000	420
2011-10-18	175	179	174	174	195,000	435
2011-10-17	182	184	178	180	224,000	450
2011-10-14	180	182	176	178	330,000	445
2011-10-13	181	186	180	183	810,000	457.50
2011-10-12	169	181	168	176	759,000	440
2011-10-11	165	173	163	172	664,000	430
2011-10-07	159	161	158	160	183,000	400
2011-10-06	158	161	156	156	256,000	390
2011-10-05	165	165	155	155	277,000	387.50
2011-10-04	156	165	156	163	390,000	407.50
2011-10-03	166	166	155	162	345,000	405
2011-09-30	172	175	169	171	295,000	427.50
2011-09-29	164	177	163	175	509,000	437.50
2011-09-28	165	172	165	170	474,000	425
2011-09-27	162	163	160	163	368,000	407.50
2011-09-26	166	168	156	156	744,000	390
2011-09-22	176	178	170	170	457,000	425
2011-09-21	187	187	175	181	518,000	452.50
2011-09-20	190	190	185	186	191,000	465
2011-09-16	189	193	188	192	482,000	480
2011-09-15	188	189	184	187	346,000	467.50
2011-09-14	193	198	184	184	739,000	460
2011-09-13	186	194	185	194	608,000	485
2011-09-12	185	187	183	184	483,000	460
2011-09-09	194	195	191	192	588,000	480
2011-09-08	198	198	192	196	526,000	490
2011-09-07	197	197	191	194	635,000	485
2011-09-06	199	199	189	189	683,000	472.50
2011-09-05	207	208	201	203	856,000	507.50
2011-09-02	210	215	208	210	702,000	525
2011-09-01	216	217	209	210	968,000	525
2011-08-31	220	225	215	217	1,332,000	542.50
2011-08-30	219	224	216	221	2,358,000	552.50
2011-08-29	203	218	203	213	1,849,000	532.50
2011-08-26	204	204	199	202	357,000	505
2011-08-25	198	205	198	204	524,000	510
2011-08-24	202	204	193	197	877,000	492.50
2011-08-23	196	199	188	198	799,000	495
2011-08-22	197	206	192	194	798,000	485
2011-08-19	203	208	201	202	806,000	505
2011-08-18	216	218	209	210	573,000	525
2011-08-17	213	219	211	219	778,000	547.50
2011-08-16	221	222	214	214	906,000	535
2011-08-15	223	227	218	221	997,000	552.50
2011-08-12	226	230	213	220	2,453,000	550
2011-08-11	203	230	203	228	5,191,000	570
2011-08-10	205	209	199	209	2,783,000	522.50
2011-08-09	187	198	178	195	1,929,000	487.50
2011-08-08	198	208	191	192	1,166,000	480
2011-08-05	200	204	198	203	1,616,000	507.50
2011-08-04	212	215	207	208	921,000	520
2011-08-03	211	211	204	209	1,538,000	522.50
2011-08-02	220	221	213	214	1,408,000	535
2011-08-01	220	228	219	225	1,249,000	562.50
2011-07-29	224	226	216	219	1,949,000	547.50
2011-07-28	230	235	223	224	1,630,000	560
2011-07-27	237	240	233	233	1,151,000	582.50
2011-07-26	243	246	238	240	937,000	600
2011-07-25	239	246	239	241	1,916,000	602.50
2011-07-22	238	240	235	237	1,776,000	592.50
2011-07-21	247	247	236	240	1,936,000	600
2011-07-20	252	252	245	246	976,000	615
2011-07-19	250	253	248	249	729,000	622.50
2011-07-15	256	259	249	253	2,163,000	632.50
2011-07-14	266	267	257	257	3,357,000	642.50
2011-07-13	255	263	254	261	2,833,000	652.50
2011-07-12	258	268	257	258	3,167,000	645
2011-07-11	259	266	259	261	1,782,000	652.50
2011-07-08	267	268	260	262	1,518,000	655
2011-07-07	258	269	258	266	3,500,000	665
2011-07-06	254	261	250	259	3,293,000	647.50
2011-07-05	263	264	255	256	2,508,000	640
2011-07-04	268	275	264	265	2,131,000	662.50
2011-07-01	275	277	268	268	3,070,000	670
2011-06-30	268	273	265	270	2,639,000	675
2011-06-29	262	270	254	270	3,969,000	675
2011-06-28	271	271	258	259	1,861,000	647.50
2011-06-27	268	273	265	268	2,088,000	670
2011-06-24	273	274	266	268	1,897,000	670
2011-06-23	276	277	268	272	3,019,000	680
2011-06-22	285	287	272	275	5,474,000	687.50
2011-06-21	274	282	273	280	4,251,000	700
2011-06-20	270	280	263	271	4,563,000	677.50
2011-06-17	284	285	265	274	6,212,000	685
2011-06-16	281	291	278	287	11,253,000	717.50
2011-06-15	267	285	266	277	16,546,000	692.50
2011-06-14	258	269	256	265	12,711,000	662.50
2011-06-13	245	258	244	253	8,824,000	632.50
2011-06-10	250	251	243	246	2,178,000	615
2011-06-09	254	254	245	248	2,983,000	620
2011-06-08	244	258	243	255	6,334,000	637.50
2011-06-07	237	247	235	246	3,044,000	615
2011-06-06	241	245	231	236	5,063,000	590
2011-06-03	253	255	243	244	8,303,000	610
2011-06-02	248	259	247	258	17,322,000	645
2011-06-01	244	263	242	255	31,831,000	637.50
2011-05-31	240	246	237	242	12,712,000	605
2011-05-30	228	250	226	242	26,013,000	605
2011-05-27	223	229	221	227	5,754,000	567.50
2011-05-26	219	226	215	224	4,426,000	560
2011-05-25	227	230	217	218	4,844,000	545
2011-05-24	225	228	221	226	7,109,000	565
2011-05-23	218	226	214	224	16,503,000	560
2011-05-20	208	208	204	204	1,637,000	510
2011-05-19	217	217	208	208	2,349,000	520
2011-05-18	212	216	210	215	4,005,000	537.50
2011-05-17	205	212	202	211	3,549,000	527.50
2011-05-16	210	213	206	207	2,747,000	517.50
2011-05-13	216	217	204	214	6,049,000	535
2011-05-12	229	235	210	213	10,868,000	532.50
2011-05-11	236	244	228	230	6,536,000	575
2011-05-10	233	239	229	237	7,224,000	592.50
2011-05-09	231	244	227	238	15,165,000	595
2011-05-06	220	228	219	228	4,878,000	570
2011-05-02	218	226	214	224	4,608,000	560
2011-04-28	215	218	211	214	3,158,000	535
2011-04-27	224	226	214	214	7,134,000	535
2011-04-26	217	226	213	222	8,281,000	555
2011-04-25	214	218	211	214	2,654,000	535
2011-04-22	215	219	210	213	6,518,000	532.50
2011-04-21	215	225	213	218	11,655,000	545
2011-04-20	220	223	210	212	11,706,000	530
2011-04-19	223	234	216	216	22,142,000	540
2011-04-18	214	229	207	228	22,176,000	570
2011-04-15	215	220	210	210	12,391,000	525
2011-04-14	207	226	203	220	28,724,000	550
2011-04-13	182	202	182	199	11,528,000	497.50
2011-04-12	179	186	179	180	1,239,000	450
2011-04-11	187	187	181	181	1,999,000	452.50
2011-04-08	168	185	164	182	3,708,000	455
2011-04-07	171	173	168	169	618,000	422.50
2011-04-06	180	181	168	172	1,323,000	430
2011-04-05	182	183	175	176	1,089,000	440
2011-04-04	191	192	185	186	1,576,000	465
2011-04-01	177	190	174	188	2,825,000	470
2011-03-31	192	193	179	180	2,848,000	450
2011-03-30	193	203	184	192	9,083,000	480
2011-03-29	185	192	176	185	6,652,000	462.50
2011-03-28	157	200	157	194	13,008,000	485
2011-03-25	170	176	152	153	2,226,000	382.50
2011-03-24	144	164	143	163	1,863,000	407.50
2011-03-23	138	149	137	142	826,000	355
2011-03-22	135	137	133	136	406,000	340
2011-03-18	124	136	124	130	568,000	325
2011-03-17	106	126	103	124	405,000	310
2011-03-16	102	109	102	109	307,000	272.50
2011-03-15	117	117	86	101	592,000	252.50
2011-03-14	115	127	115	117	365,000	292.50
2011-03-11	135	137	135	135	280,000	337.50
2011-03-10	142	142	136	139	411,000	347.50
2011-03-09	146	146	142	143	190,000	357.50
2011-03-08	149	150	143	145	377,000	362.50
2011-03-07	149	152	148	149	540,000	372.50
2011-03-04	153	153	145	147	975,000	367.50
2011-03-03	143	152	142	149	1,139,000	372.50
2011-03-02	140	147	140	142	844,000	355
2011-03-01	137	144	137	142	462,000	355
2011-02-28	137	138	134	136	92,000	340
2011-02-25	133	136	133	136	81,000	340
2011-02-24	137	137	134	135	149,000	337.50
2011-02-23	138	140	135	138	163,000	345
2011-02-22	143	143	138	139	158,000	347.50
2011-02-21	140	145	140	142	289,000	355
2011-02-18	140	140	138	139	119,000	347.50
2011-02-17	141	142	138	138	113,000	345
2011-02-16	138	140	138	140	95,000	350
2011-02-15	139	140	138	139	104,000	347.50
2011-02-14	139	139	135	138	205,000	345
2011-02-10	137	141	137	138	226,000	345
2011-02-09	140	140	137	137	111,000	342.50
2011-02-08	142	142	139	139	93,000	347.50
2011-02-07	140	141	139	141	64,000	352.50
2011-02-04	139	140	138	138	160,000	345
2011-02-03	137	138	134	138	196,000	345
2011-02-02	135	137	135	135	86,000	337.50
2011-02-01	133	135	132	133	79,000	332.50
2011-01-31	134	134	133	134	93,000	335
2011-01-28	137	138	134	135	113,000	337.50
2011-01-27	138	138	137	138	55,000	345
2011-01-26	137	139	136	138	72,000	345
2011-01-25	138	139	137	137	73,000	342.50
2011-01-24	134	137	130	137	207,000	342.50
2011-01-21	143	143	136	136	298,000	340
2011-01-20	144	145	142	143	137,000	357.50
2011-01-19	148	148	144	146	318,000	365
2011-01-18	142	146	142	146	436,000	365
2011-01-17	142	144	141	142	151,000	355
2011-01-14	142	143	141	142	78,000	355
2011-01-13	141	144	140	142	300,000	355
2011-01-12	142	144	140	140	311,000	350
2011-01-11	139	144	138	141	486,000	352.50
2011-01-07	139	140	137	140	274,000	350
2011-01-06	141	141	138	139	231,000	347.50
2011-01-05	138	142	138	140	963,000	350
2011-01-04	132	135	132	134	91,000	335

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11月
日	月	火	水	木	金	土
« 10月31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