1. HOME >
  2. 株価時系列 >
  3. 8007 >
  4. 2013年

8007 高島(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30256259256258417,000645
2013-12-27254255251255403,000637.50
2013-12-26249253249252306,000630
2013-12-25244247244246363,000615
2013-12-24244245242244297,000610
2013-12-20243244242242307,000605
2013-12-19247247243243406,000607.50
2013-12-18245248245246275,000615
2013-12-17249250243245546,000612.50
2013-12-16252253249249451,000622.50
2013-12-13252253251251409,000627.50
2013-12-12255255252252410,000630
2013-12-11255259253258451,000645
2013-12-10257258252253483,000632.50
2013-12-09258258255257245,000642.50
2013-12-06255260254255389,000637.50
2013-12-05258259255255345,000637.50
2013-12-04259260257257424,000642.50
2013-12-03263263260260343,000650
2013-12-02263264262262198,000655
2013-11-29264265262262329,000655
2013-11-28268268261264360,000660
2013-11-27267269264265256,000662.50
2013-11-26263267263267284,000667.50
2013-11-25264264262262397,000655
2013-11-22268269261261707,000652.50
2013-11-21269270266268379,000670
2013-11-20274274270270259,000675
2013-11-19273274273273138,000682.50
2013-11-18275277272273511,000682.50
2013-11-15275279273277567,000692.50
2013-11-14282285274276838,000690
2013-11-13273281272281289,000702.50
2013-11-12270274269274177,000685
2013-11-11272274267269262,000672.50
2013-11-08271274270272146,000680
2013-11-0727427527327399,000682.50
2013-11-06273276271274180,000685
2013-11-05277277270275274,000687.50
2013-11-01278279275276175,000690
2013-10-31278278277277108,000692.50
2013-10-30279280276278313,000695
2013-10-29278279276278109,000695
2013-10-28275278275278143,000695
2013-10-25282282275275318,000687.50
2013-10-24279283276282249,000705
2013-10-23282282278280165,000700
2013-10-22285285282284142,000710
2013-10-21280285278284159,000710
2013-10-18282282278278114,000695
2013-10-17283284280282152,000705
2013-10-1628228328028056,000700
2013-10-15286287279283134,000707.50
2013-10-11286287284285129,000712.50
2013-10-10282289281285266,000712.50
2013-10-09277282277282142,000705
2013-10-08276280275279178,000697.50
2013-10-07277280275276438,000690
2013-10-04278279276276167,000690
2013-10-03278282277281166,000702.50
2013-10-02283285275278382,000695
2013-10-01284287283283139,000707.50
2013-09-30281285279284182,000710
2013-09-27287287282285161,000712.50
2013-09-26281287275286241,000715
2013-09-25287287278279385,000697.50
2013-09-24283287282286265,000715
2013-09-20292292287291289,000727.50
2013-09-19288291286291343,000727.50
2013-09-182852922832881,023,000720
2013-09-17282284277282275,000705
2013-09-13279282278282170,000705
2013-09-12281283278282158,000705
2013-09-11281282277281300,000702.50
2013-09-10270278269277292,000692.50
2013-09-09271274267269337,000672.50
2013-09-06267267262266164,000665
2013-09-05272272265267135,000667.50
2013-09-04268272262269228,000672.50
2013-09-03265275265272286,000680
2013-09-02263266258263140,000657.50
2013-08-30268272261262319,000655
2013-08-29272273266268148,000670
2013-08-28272274268272233,000680
2013-08-27271281271276203,000690
2013-08-26274283274278123,000695
2013-08-23276278271273253,000682.50
2013-08-22276276272272118,000680
2013-08-21278278273277206,000692.50
2013-08-20279282278279112,000697.50
2013-08-19281283279282100,000705
2013-08-16283283280281136,000702.50
2013-08-15283284281283296,000707.50
2013-08-14285287282284379,000710
2013-08-13282287281285251,000712.50
2013-08-12285285280282373,000705
2013-08-09288292286286333,000715
2013-08-08287310285291866,000727.50
2013-08-07292292288290277,000725
2013-08-06294296290294199,000735
2013-08-05298298291292188,000730
2013-08-02288292287290187,000725
2013-08-01279287275285221,000712.50
2013-07-31279281273277188,000692.50
2013-07-30272283272279191,000697.50
2013-07-29289289272275414,000687.50
2013-07-26294298293294140,000735
2013-07-25302305298298188,000745
2013-07-24299302297302121,000755
2013-07-23292303291300342,000750
2013-07-22301302291293373,000732.50
2013-07-19305311298300444,000750
2013-07-18305310303307391,000767.50
2013-07-17308308302304282,000760
2013-07-16307310306306186,000765
2013-07-12307310305306259,000765
2013-07-11311314307309240,000772.50
2013-07-10308317307310415,000775
2013-07-09308313304308418,000770
2013-07-083223223003051,023,000762.50
2013-07-05314321314317780,000792.50
2013-07-043123173093131,186,000782.50
2013-07-033033222993222,716,000805
2013-07-02305305297304909,000760
2013-07-01295301291301762,000752.50
2013-06-28294301293295327,000737.50
2013-06-27290293283293318,000732.50
2013-06-26295295284284519,000710
2013-06-25299303286290731,000725
2013-06-24293302287295673,000737.50
2013-06-21283295283293312,000732.50
2013-06-20289299285293319,000732.50
2013-06-19296297284291361,000727.50
2013-06-18305309290292927,000730
2013-06-17289304287301737,000752.50
2013-06-14292295286287580,000717.50
2013-06-13286290275286700,000715
2013-06-12276295273292890,000730
2013-06-11279287277283858,000707.50
2013-06-10274279270279677,000697.50
2013-06-07259269255265797,000662.50
2013-06-06276282263265729,000662.50
2013-06-052833002802811,517,000702.50
2013-06-04282286272281817,000702.50
2013-06-03285293279283903,000707.50
2013-05-31290296282287697,000717.50
2013-05-30301305286288900,000720
2013-05-292983102943051,325,000762.50
2013-05-28293302288295855,000737.50
2013-05-273003022932931,018,000732.50
2013-05-243123232973082,202,000770
2013-05-233363383063064,428,000765
2013-05-223633683323349,477,000835
2013-05-2137039536039515,411,000987.50
2013-05-203013232973154,122,000787.50
2013-05-17291301287296773,000740
2013-05-16299304281288963,000720
2013-05-153023202912964,441,000740
2013-05-14290295286294784,000735
2013-05-13295299292294526,000735
2013-05-102902942872911,116,000727.50
2013-05-093093162772862,463,000715
2013-05-08302308301305835,000762.50
2013-05-072993062953011,300,000752.50
2013-05-02298298291294286,000735
2013-05-01293301291295516,000737.50
2013-04-30293297290295494,000737.50
2013-04-26294295288289289,000722.50
2013-04-25296297291293434,000732.50
2013-04-24292295288294449,000735
2013-04-23290290286287247,000717.50
2013-04-22281290281290669,000725
2013-04-19275282275279480,000697.50
2013-04-18275285274275393,000687.50
2013-04-17273278273276156,000690
2013-04-16271274270271326,000677.50
2013-04-15281282274277297,000692.50
2013-04-12288288281283310,000707.50
2013-04-11291293285288759,000720
2013-04-10280285279283546,000707.50
2013-04-09286286279279391,000697.50
2013-04-08282284278283466,000707.50
2013-04-05279282271274494,000685
2013-04-04268278267276239,000690
2013-04-03269272268270227,000675
2013-04-02256270254265564,000662.50
2013-04-01275275265265620,000662.50
2013-03-29285285277279244,000697.50
2013-03-28290290282284179,000710
2013-03-27286288282288282,000720
2013-03-26281282279279285,000697.50
2013-03-25287287279282357,000705
2013-03-22289290284285398,000712.50
2013-03-21290292286291434,000727.50
2013-03-19293294286287407,000717.50
2013-03-18292296289290323,000725
2013-03-15291297291292570,000730
2013-03-143033042932941,311,000735
2013-03-132813062802994,771,000747.50
2013-03-12278281275279850,000697.50
2013-03-11277282276278761,000695
2013-03-08275277273274523,000685
2013-03-07278280272272481,000680
2013-03-06271278271276704,000690
2013-03-05277277268270770,000675
2013-03-04277278273273380,000682.50
2013-03-01272275270272345,000680
2013-02-28269282269273865,000682.50
2013-02-27272274268268392,000670
2013-02-26272275268272492,000680
2013-02-25280281274276370,000690
2013-02-22279281273278669,000695
2013-02-212772872762831,912,000707.50
2013-02-202672832672782,484,000695
2013-02-19264269263266591,000665
2013-02-18270271262266867,000665
2013-02-152802802602691,266,000672.50
2013-02-14286302285288814,000720
2013-02-13299300290293364,000732.50
2013-02-12300304298301730,000752.50
2013-02-08296299294296854,000740
2013-02-072973012862941,782,000735
2013-02-06283286281284378,000710
2013-02-05283288280280332,000700
2013-02-04294295285287529,000717.50
2013-02-01294295287288461,000720
2013-01-31288293286292526,000730
2013-01-30282290281290630,000725
2013-01-29281286276277650,000692.50
2013-01-28288289278280676,000700
2013-01-25293294286288427,000720
2013-01-24285292285289685,000722.50
2013-01-232882952852851,041,000712.50
2013-01-223023062932952,245,000737.50
2013-01-213133193093131,686,000782.50
2013-01-183063143033111,698,000777.50
2013-01-173103173013052,841,000762.50
2013-01-1630832929931612,072,000790
2013-01-153073072972971,018,000742.50
2013-01-11303307297302982,000755
2013-01-103183193043062,359,000765
2013-01-092863042833012,626,000752.50
2013-01-082922932832851,621,000712.50
2013-01-072822942782872,279,000717.50
2013-01-04273280270279827,000697.50

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