1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 2012年

8007 高島(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28267272266268593,000670
2012-12-27278278270271676,000677.50
2012-12-26279280276278575,000695
2012-12-25278282275276681,000690
2012-12-212812842692741,266,000685
2012-12-202682852662802,379,000700
2012-12-19260269260269732,000672.50
2012-12-18263263255258588,000645
2012-12-17265267262262474,000655
2012-12-14268268262263493,000657.50
2012-12-13264274263268981,000670
2012-12-12263266261261276,000652.50
2012-12-11264265260261292,000652.50
2012-12-10265268261261371,000652.50
2012-12-07270270262263429,000657.50
2012-12-06275275265268982,000670
2012-12-052592792582712,066,000677.50
2012-12-04261263258259506,000647.50
2012-12-03262266261264470,000660
2012-11-30257263254260679,000650
2012-11-29252263252257804,000642.50
2012-11-28251254249251448,000627.50
2012-11-27254254248250464,000625
2012-11-26256256251252285,000630
2012-11-22260261251251745,000627.50
2012-11-21264268256257564,000642.50
2012-11-20263268262266554,000665
2012-11-19259266257264733,000660
2012-11-16253259252252466,000630
2012-11-15246254245252520,000630
2012-11-14240254240248452,000620
2012-11-13250251241242463,000605
2012-11-12252254250251306,000627.50
2012-11-09250260247257829,000642.50
2012-11-082742832502521,804,000630
2012-11-07280280273276403,000690
2012-11-06282283275280260,000700
2012-11-05273286273282504,000705
2012-11-02271276271275452,000687.50
2012-11-01268270267268143,000670
2012-10-31269275267268404,000670
2012-10-30268274267267346,000667.50
2012-10-29276278270272250,000680
2012-10-26281282273276286,000690
2012-10-25281281278280281,000700
2012-10-242702832702801,001,000700
2012-10-23277281270273402,000682.50
2012-10-22270283270277538,000692.50
2012-10-19278281273278697,000695
2012-10-182762822752781,037,000695
2012-10-172632742622731,049,000682.50
2012-10-16265266261264619,000660
2012-10-152602672572651,157,000662.50
2012-10-122432582432542,153,000635
2012-10-11241246241242321,000605
2012-10-10242245239244458,000610
2012-10-09245250244247453,000617.50
2012-10-05252253243244822,000610
2012-10-042462492372451,026,000612.50
2012-10-032562572482491,140,000622.50
2012-10-02262267257257719,000642.50
2012-10-01268268262267475,000667.50
2012-09-28277277267268883,000670
2012-09-272592762582761,123,000690
2012-09-26268270261262726,000655
2012-09-25277280272272627,000680
2012-09-24278279276277270,000692.50
2012-09-21278283278279461,000697.50
2012-09-20283284276277741,000692.50
2012-09-19276284275281953,000702.50
2012-09-18282282275276578,000690
2012-09-14282284279280531,000700
2012-09-13277281276279567,000697.50
2012-09-122752832742761,435,000690
2012-09-112922942762791,938,000697.50
2012-09-10297302295296526,000740
2012-09-07300303295295438,000737.50
2012-09-06296299294295543,000737.50
2012-09-05303304296296655,000740
2012-09-043003062953041,105,000760
2012-09-03303304296296695,000740
2012-08-31300303299300643,000750
2012-08-302953082943062,523,000765
2012-08-292923012922951,342,000737.50
2012-08-283043052922921,476,000730
2012-08-273113123023041,089,000760
2012-08-243113143063091,578,000772.50
2012-08-233153203143161,085,000790
2012-08-223253293143202,285,000800
2012-08-213313323233232,193,000807.50
2012-08-203333483313339,281,000832.50
2012-08-173223293173252,299,000812.50
2012-08-163163243143223,100,000805
2012-08-153413413123123,661,000780
2012-08-143343443323333,416,000832.50
2012-08-133293423233375,145,000842.50
2012-08-103353383203245,223,000810
2012-08-093063443053389,718,000845
2012-08-083043093003052,043,000762.50
2012-08-073003032953011,668,000752.50
2012-08-062923022902942,316,000735
2012-08-032972992842842,136,000710
2012-08-023053143003022,758,000755
2012-08-012913102863003,714,000750
2012-07-312922962892921,068,000730
2012-07-302902972872931,439,000732.50
2012-07-272962972862881,320,000720
2012-07-262872912842891,490,000722.50
2012-07-252822922812822,534,000705
2012-07-242852942812862,956,000715
2012-07-233073102872892,335,000722.50
2012-07-203113153033103,444,000775
2012-07-193073222993156,259,000787.50
2012-07-183083132902962,991,000740
2012-07-173193233103101,954,000775
2012-07-133113293103282,857,000820
2012-07-123373373163162,861,000790
2012-07-113363393213303,679,000825
2012-07-103463493283363,816,000840
2012-07-093593643453473,339,000867.50
2012-07-063733743563623,624,000905
2012-07-053883933633668,808,000915
2012-07-043693833693805,915,000950
2012-07-0338140435836516,971,000912.50
2012-07-023813883733765,832,000940
2012-06-2936239536238414,235,000960
2012-06-283683813593616,125,000902.50
2012-06-2737838836337215,689,000930
2012-06-2633140532738625,639,000965
2012-06-253403473283308,304,000825
2012-06-223253333183334,492,000832.50
2012-06-213333433283304,593,000825
2012-06-203343403243323,825,000830
2012-06-193413453243277,284,000817.50
2012-06-183283393223383,195,000845
2012-06-153283323173214,592,000802.50
2012-06-143373423283344,230,000835
2012-06-133493533293327,056,000830
2012-06-123563633403546,179,000885
2012-06-113693723423578,723,000892.50
2012-06-0835736734235411,000,000885
2012-06-0736837735736127,067,000902.50
2012-06-0633435633235219,524,000880
2012-06-0531233031132611,766,000815
2012-06-043103183053069,311,000765
2012-06-0134434931731924,440,000797.50
2012-05-3131934331334117,849,000852.50
2012-05-3031232730732513,217,000812.50
2012-05-2930431730131211,635,000780
2012-05-2830231329530616,327,000765
2012-05-252922982812979,164,000742.50
2012-05-242772892742876,857,000717.50
2012-05-2329529926927112,148,000677.50
2012-05-222722932692887,100,000720
2012-05-212572672552661,453,000665
2012-05-182572632532571,206,000642.50
2012-05-172562662542651,507,000662.50
2012-05-162472632462511,520,000627.50
2012-05-152402512292501,924,000625
2012-05-142582622422421,322,000605
2012-05-112562632532561,210,000640
2012-05-102522662502572,249,000642.50
2012-05-092692692532542,081,000635
2012-05-082762822612723,183,000680
2012-05-072732802662703,491,000675
2012-05-022842852642693,265,000672.50
2012-05-012752882722855,806,000712.50
2012-04-272702732642682,653,000670
2012-04-262522752512736,583,000682.50
2012-04-252442522402501,589,000625
2012-04-242532592422444,676,000610
2012-04-232402672392598,446,000647.50
2012-04-20225228225227224,000567.50
2012-04-19227228225225119,000562.50
2012-04-18229232228228227,000570
2012-04-17230232224227214,000567.50
2012-04-16232234227228179,000570
2012-04-13225233224229295,000572.50
2012-04-12222225221224243,000560
2012-04-11218220216218269,000545
2012-04-10229232220221345,000552.50
2012-04-09222226222226156,000565
2012-04-06226230225225268,000562.50
2012-04-05226231220229469,000572.50
2012-04-04234237227229705,000572.50
2012-04-03243243237237377,000592.50
2012-04-02247250244244643,000610
2012-03-30249249242245629,000612.50
2012-03-292492522452471,313,000617.50
2012-03-282452502432501,652,000625
2012-03-27244245240243920,000607.50
2012-03-262342452332421,304,000605
2012-03-23232235231232644,000580
2012-03-22238241236236444,000590
2012-03-212452472372391,618,000597.50
2012-03-19235240234239713,000597.50
2012-03-16234236232234410,000585
2012-03-15236237231234838,000585
2012-03-142382412342371,769,000592.50
2012-03-132282372272322,638,000580
2012-03-122222312212261,352,000565
2012-03-09225225221222611,000555
2012-03-08223227222225953,000562.50
2012-03-072152272152242,405,000560
2012-03-06211217211216468,000540
2012-03-05210213209210222,000525
2012-03-02210212208211271,000527.50
2012-03-01215218206206941,000515
2012-02-29222222216216477,000540
2012-02-28214223213221947,000552.50
2012-02-272182252152171,199,000542.50
2012-02-24220221215217651,000542.50
2012-02-23220221218219749,000547.50
2012-02-222172232152221,999,000555
2012-02-212062212062163,859,000540
2012-02-20206208204204672,000510
2012-02-17207207203204404,000510
2012-02-16205208203203722,000507.50
2012-02-15206206202204439,000510
2012-02-14201205201203262,000507.50
2012-02-13204206201201319,000502.50
2012-02-10207207203203433,000507.50
2012-02-09212212207209590,000522.50
2012-02-082042142042091,894,000522.50
2012-02-07202205202204184,000510
2012-02-06203205202205136,000512.50
2012-02-03204205201201301,000502.50
2012-02-02204207203205389,000512.50
2012-02-01201206201205400,000512.50
2012-01-31206206202202412,000505
2012-01-30200207199206512,000515
2012-01-27202204200200461,000500
2012-01-26206208203204470,000510
2012-01-25204208202204605,000510
2012-01-242092152062071,281,000517.50
2012-01-231932131912061,994,000515
2012-01-20200201191194878,000485
2012-01-19202204200201381,000502.50
2012-01-182082132012011,502,000502.50
2012-01-17210210206209772,000522.50
2012-01-162082101982081,148,000520
2012-01-13202208200206934,000515
2012-01-121952151952014,512,000502.50
2012-01-11200200193195498,000487.50
2012-01-10198201195200571,000500
2012-01-061972021941961,044,000490
2012-01-051912011902011,501,000502.50
2012-01-04191193188191314,000477.50

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