8007 高島(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 250 | 252 | 248 | 252 | 81,000 | 630 |
| 2014-12-29 | 248 | 251 | 248 | 251 | 109,000 | 627.50 |
| 2014-12-26 | 243 | 248 | 243 | 248 | 48,000 | 620 |
| 2014-12-25 | 243 | 245 | 242 | 245 | 97,000 | 612.50 |
| 2014-12-24 | 244 | 246 | 243 | 245 | 142,000 | 612.50 |
| 2014-12-22 | 244 | 245 | 242 | 245 | 84,000 | 612.50 |
| 2014-12-19 | 245 | 246 | 243 | 246 | 91,000 | 615 |
| 2014-12-18 | 243 | 244 | 241 | 241 | 55,000 | 602.50 |
| 2014-12-17 | 242 | 244 | 241 | 241 | 97,000 | 602.50 |
| 2014-12-16 | 246 | 247 | 242 | 243 | 98,000 | 607.50 |
| 2014-12-15 | 249 | 252 | 247 | 248 | 123,000 | 620 |
| 2014-12-12 | 244 | 251 | 244 | 249 | 225,000 | 622.50 |
| 2014-12-11 | 243 | 247 | 241 | 247 | 106,000 | 617.50 |
| 2014-12-10 | 245 | 245 | 242 | 243 | 114,000 | 607.50 |
| 2014-12-09 | 247 | 249 | 246 | 246 | 87,000 | 615 |
| 2014-12-08 | 251 | 252 | 249 | 250 | 381,000 | 625 |
| 2014-12-05 | 249 | 250 | 247 | 250 | 152,000 | 625 |
| 2014-12-04 | 249 | 249 | 246 | 249 | 156,000 | 622.50 |
| 2014-12-03 | 245 | 247 | 243 | 245 | 155,000 | 612.50 |
| 2014-12-02 | 243 | 247 | 243 | 246 | 131,000 | 615 |
| 2014-12-01 | 243 | 247 | 243 | 245 | 66,000 | 612.50 |
| 2014-11-28 | 244 | 248 | 241 | 244 | 211,000 | 610 |
| 2014-11-27 | 240 | 246 | 240 | 244 | 238,000 | 610 |
| 2014-11-26 | 240 | 242 | 240 | 241 | 97,000 | 602.50 |
| 2014-11-25 | 243 | 243 | 240 | 242 | 108,000 | 605 |
| 2014-11-21 | 238 | 240 | 237 | 240 | 88,000 | 600 |
| 2014-11-20 | 239 | 241 | 239 | 239 | 63,000 | 597.50 |
| 2014-11-19 | 240 | 242 | 239 | 240 | 114,000 | 600 |
| 2014-11-18 | 239 | 240 | 238 | 240 | 67,000 | 600 |
| 2014-11-17 | 241 | 241 | 237 | 238 | 54,000 | 595 |
| 2014-11-14 | 243 | 244 | 241 | 241 | 161,000 | 602.50 |
| 2014-11-13 | 238 | 241 | 237 | 239 | 117,000 | 597.50 |
| 2014-11-12 | 243 | 244 | 237 | 241 | 314,000 | 602.50 |
| 2014-11-11 | 235 | 242 | 233 | 242 | 290,000 | 605 |
| 2014-11-10 | 232 | 234 | 232 | 234 | 56,000 | 585 |
| 2014-11-07 | 234 | 235 | 232 | 233 | 72,000 | 582.50 |
| 2014-11-06 | 236 | 237 | 232 | 234 | 64,000 | 585 |
| 2014-11-05 | 233 | 235 | 233 | 235 | 93,000 | 587.50 |
| 2014-11-04 | 236 | 238 | 230 | 235 | 227,000 | 587.50 |
| 2014-10-31 | 227 | 232 | 226 | 232 | 153,000 | 580 |
| 2014-10-30 | 226 | 229 | 225 | 225 | 98,000 | 562.50 |
| 2014-10-29 | 228 | 229 | 227 | 229 | 38,000 | 572.50 |
| 2014-10-28 | 229 | 230 | 226 | 227 | 55,000 | 567.50 |
| 2014-10-27 | 228 | 229 | 227 | 229 | 38,000 | 572.50 |
| 2014-10-24 | 232 | 232 | 228 | 228 | 45,000 | 570 |
| 2014-10-23 | 231 | 231 | 227 | 228 | 55,000 | 570 |
| 2014-10-22 | 225 | 231 | 224 | 231 | 160,000 | 577.50 |
| 2014-10-21 | 224 | 224 | 220 | 221 | 61,000 | 552.50 |
| 2014-10-20 | 222 | 225 | 220 | 225 | 59,000 | 562.50 |
| 2014-10-17 | 222 | 223 | 218 | 218 | 88,000 | 545 |
| 2014-10-16 | 224 | 224 | 220 | 221 | 140,000 | 552.50 |
| 2014-10-15 | 225 | 225 | 222 | 224 | 81,000 | 560 |
| 2014-10-14 | 222 | 227 | 217 | 221 | 166,000 | 552.50 |
| 2014-10-10 | 229 | 229 | 224 | 226 | 199,000 | 565 |
| 2014-10-09 | 235 | 235 | 231 | 231 | 85,000 | 577.50 |
| 2014-10-08 | 235 | 236 | 233 | 236 | 83,000 | 590 |
| 2014-10-07 | 239 | 240 | 236 | 236 | 94,000 | 590 |
| 2014-10-06 | 238 | 241 | 238 | 239 | 67,000 | 597.50 |
| 2014-10-03 | 235 | 238 | 235 | 238 | 41,000 | 595 |
| 2014-10-02 | 232 | 237 | 231 | 234 | 164,000 | 585 |
| 2014-10-01 | 245 | 247 | 236 | 236 | 353,000 | 590 |
| 2014-09-30 | 246 | 247 | 244 | 247 | 95,000 | 617.50 |
| 2014-09-29 | 249 | 249 | 244 | 246 | 147,000 | 615 |
| 2014-09-26 | 247 | 251 | 246 | 247 | 174,000 | 617.50 |
| 2014-09-25 | 248 | 253 | 246 | 253 | 99,000 | 632.50 |
| 2014-09-24 | 248 | 248 | 246 | 248 | 73,000 | 620 |
| 2014-09-22 | 248 | 250 | 246 | 248 | 55,000 | 620 |
| 2014-09-19 | 249 | 250 | 247 | 248 | 97,000 | 620 |
| 2014-09-18 | 254 | 254 | 247 | 249 | 141,000 | 622.50 |
| 2014-09-17 | 255 | 255 | 250 | 250 | 142,000 | 625 |
| 2014-09-16 | 250 | 255 | 250 | 252 | 215,000 | 630 |
| 2014-09-12 | 251 | 253 | 248 | 249 | 343,000 | 622.50 |
| 2014-09-11 | 263 | 263 | 252 | 254 | 790,000 | 635 |
| 2014-09-10 | 247 | 264 | 245 | 260 | 2,973,000 | 650 |
| 2014-09-09 | 238 | 246 | 238 | 244 | 245,000 | 610 |
| 2014-09-08 | 240 | 240 | 237 | 239 | 28,000 | 597.50 |
| 2014-09-05 | 239 | 239 | 236 | 238 | 43,000 | 595 |
| 2014-09-04 | 239 | 240 | 237 | 237 | 37,000 | 592.50 |
| 2014-09-03 | 242 | 242 | 238 | 239 | 46,000 | 597.50 |
| 2014-09-02 | 240 | 243 | 239 | 241 | 202,000 | 602.50 |
| 2014-09-01 | 238 | 240 | 238 | 240 | 51,000 | 600 |
| 2014-08-29 | 237 | 239 | 236 | 239 | 50,000 | 597.50 |
| 2014-08-28 | 237 | 237 | 236 | 237 | 29,000 | 592.50 |
| 2014-08-27 | 235 | 237 | 235 | 237 | 32,000 | 592.50 |
| 2014-08-26 | 239 | 239 | 232 | 236 | 91,000 | 590 |
| 2014-08-25 | 239 | 239 | 237 | 238 | 65,000 | 595 |
| 2014-08-22 | 238 | 239 | 237 | 238 | 41,000 | 595 |
| 2014-08-21 | 239 | 239 | 235 | 237 | 115,000 | 592.50 |
| 2014-08-20 | 238 | 239 | 238 | 239 | 55,000 | 597.50 |
| 2014-08-19 | 240 | 241 | 239 | 240 | 44,000 | 600 |
| 2014-08-18 | 240 | 240 | 238 | 240 | 54,000 | 600 |
| 2014-08-15 | 240 | 240 | 235 | 239 | 100,000 | 597.50 |
| 2014-08-14 | 238 | 238 | 235 | 238 | 33,000 | 595 |
| 2014-08-13 | 235 | 237 | 235 | 237 | 25,000 | 592.50 |
| 2014-08-12 | 233 | 236 | 233 | 233 | 62,000 | 582.50 |
| 2014-08-11 | 232 | 235 | 232 | 234 | 67,000 | 585 |
| 2014-08-08 | 232 | 234 | 229 | 230 | 101,000 | 575 |
| 2014-08-07 | 232 | 235 | 229 | 235 | 120,000 | 587.50 |
| 2014-08-06 | 232 | 232 | 230 | 231 | 45,000 | 577.50 |
| 2014-08-05 | 237 | 237 | 232 | 232 | 64,000 | 580 |
| 2014-08-04 | 234 | 234 | 232 | 234 | 28,000 | 585 |
| 2014-08-01 | 232 | 234 | 231 | 233 | 88,000 | 582.50 |
| 2014-07-31 | 238 | 238 | 234 | 234 | 58,000 | 585 |
| 2014-07-30 | 236 | 237 | 234 | 235 | 55,000 | 587.50 |
| 2014-07-29 | 233 | 239 | 233 | 235 | 258,000 | 587.50 |
| 2014-07-28 | 231 | 233 | 231 | 232 | 140,000 | 580 |
| 2014-07-25 | 234 | 234 | 232 | 233 | 99,000 | 582.50 |
| 2014-07-24 | 232 | 234 | 230 | 232 | 97,000 | 580 |
| 2014-07-23 | 234 | 236 | 228 | 231 | 194,000 | 577.50 |
| 2014-07-22 | 235 | 235 | 231 | 234 | 52,000 | 585 |
| 2014-07-18 | 230 | 234 | 228 | 233 | 143,000 | 582.50 |
| 2014-07-17 | 237 | 239 | 233 | 233 | 141,000 | 582.50 |
| 2014-07-16 | 240 | 241 | 236 | 237 | 122,000 | 592.50 |
| 2014-07-15 | 241 | 241 | 232 | 239 | 131,000 | 597.50 |
| 2014-07-14 | 235 | 238 | 234 | 238 | 74,000 | 595 |
| 2014-07-11 | 239 | 239 | 235 | 237 | 103,000 | 592.50 |
| 2014-07-10 | 245 | 245 | 239 | 240 | 80,000 | 600 |
| 2014-07-09 | 241 | 249 | 241 | 245 | 283,000 | 612.50 |
| 2014-07-08 | 241 | 244 | 241 | 243 | 60,000 | 607.50 |
| 2014-07-07 | 242 | 243 | 242 | 243 | 51,000 | 607.50 |
| 2014-07-04 | 243 | 244 | 242 | 243 | 43,000 | 607.50 |
| 2014-07-03 | 243 | 245 | 243 | 243 | 36,000 | 607.50 |
| 2014-07-02 | 246 | 246 | 243 | 243 | 53,000 | 607.50 |
| 2014-07-01 | 244 | 244 | 241 | 242 | 151,000 | 605 |
| 2014-06-30 | 238 | 244 | 238 | 244 | 125,000 | 610 |
| 2014-06-27 | 243 | 243 | 238 | 239 | 82,000 | 597.50 |
| 2014-06-26 | 243 | 243 | 240 | 241 | 99,000 | 602.50 |
| 2014-06-25 | 245 | 246 | 243 | 243 | 73,000 | 607.50 |
| 2014-06-24 | 245 | 245 | 242 | 245 | 55,000 | 612.50 |
| 2014-06-23 | 246 | 246 | 244 | 245 | 26,000 | 612.50 |
| 2014-06-20 | 246 | 246 | 242 | 245 | 96,000 | 612.50 |
| 2014-06-19 | 246 | 246 | 243 | 246 | 94,000 | 615 |
| 2014-06-18 | 246 | 246 | 243 | 244 | 116,000 | 610 |
| 2014-06-17 | 247 | 248 | 243 | 246 | 75,000 | 615 |
| 2014-06-16 | 245 | 248 | 244 | 245 | 179,000 | 612.50 |
| 2014-06-13 | 238 | 245 | 238 | 243 | 119,000 | 607.50 |
| 2014-06-12 | 240 | 244 | 240 | 242 | 69,000 | 605 |
| 2014-06-11 | 240 | 243 | 239 | 243 | 55,000 | 607.50 |
| 2014-06-10 | 246 | 246 | 240 | 240 | 102,000 | 600 |
| 2014-06-09 | 246 | 246 | 243 | 244 | 76,000 | 610 |
| 2014-06-06 | 246 | 246 | 243 | 245 | 67,000 | 612.50 |
| 2014-06-05 | 242 | 246 | 241 | 245 | 107,000 | 612.50 |
| 2014-06-04 | 243 | 244 | 241 | 243 | 80,000 | 607.50 |
| 2014-06-03 | 249 | 249 | 243 | 244 | 231,000 | 610 |
| 2014-06-02 | 244 | 250 | 243 | 246 | 246,000 | 615 |
| 2014-05-30 | 244 | 247 | 240 | 240 | 303,000 | 600 |
| 2014-05-29 | 242 | 245 | 240 | 241 | 322,000 | 602.50 |
| 2014-05-28 | 238 | 240 | 238 | 239 | 82,000 | 597.50 |
| 2014-05-27 | 239 | 240 | 237 | 238 | 112,000 | 595 |
| 2014-05-26 | 238 | 239 | 236 | 239 | 100,000 | 597.50 |
| 2014-05-23 | 232 | 236 | 232 | 235 | 95,000 | 587.50 |
| 2014-05-22 | 224 | 231 | 224 | 230 | 116,000 | 575 |
| 2014-05-21 | 222 | 226 | 222 | 225 | 67,000 | 562.50 |
| 2014-05-20 | 226 | 229 | 222 | 224 | 99,000 | 560 |
| 2014-05-19 | 234 | 234 | 225 | 226 | 142,000 | 565 |
| 2014-05-16 | 238 | 240 | 235 | 235 | 119,000 | 587.50 |
| 2014-05-15 | 238 | 240 | 236 | 240 | 119,000 | 600 |
| 2014-05-14 | 236 | 239 | 235 | 239 | 132,000 | 597.50 |
| 2014-05-13 | 235 | 240 | 233 | 236 | 165,000 | 590 |
| 2014-05-12 | 236 | 237 | 232 | 233 | 116,000 | 582.50 |
| 2014-05-09 | 238 | 238 | 233 | 235 | 153,000 | 587.50 |
| 2014-05-08 | 231 | 240 | 231 | 235 | 126,000 | 587.50 |
| 2014-05-07 | 237 | 237 | 229 | 230 | 161,000 | 575 |
| 2014-05-02 | 234 | 239 | 233 | 238 | 217,000 | 595 |
| 2014-05-01 | 227 | 233 | 226 | 232 | 249,000 | 580 |
| 2014-04-30 | 226 | 228 | 222 | 223 | 70,000 | 557.50 |
| 2014-04-28 | 228 | 228 | 224 | 226 | 67,000 | 565 |
| 2014-04-25 | 228 | 229 | 227 | 228 | 49,000 | 570 |
| 2014-04-24 | 228 | 229 | 226 | 226 | 55,000 | 565 |
| 2014-04-23 | 228 | 229 | 226 | 228 | 28,000 | 570 |
| 2014-04-22 | 229 | 231 | 228 | 228 | 70,000 | 570 |
| 2014-04-21 | 228 | 232 | 228 | 229 | 97,000 | 572.50 |
| 2014-04-18 | 231 | 231 | 229 | 231 | 25,000 | 577.50 |
| 2014-04-17 | 231 | 231 | 228 | 231 | 84,000 | 577.50 |
| 2014-04-16 | 229 | 230 | 226 | 230 | 105,000 | 575 |
| 2014-04-15 | 231 | 231 | 227 | 227 | 46,000 | 567.50 |
| 2014-04-14 | 223 | 227 | 223 | 226 | 63,000 | 565 |
| 2014-04-11 | 224 | 227 | 222 | 223 | 54,000 | 557.50 |
| 2014-04-10 | 231 | 233 | 227 | 228 | 89,000 | 570 |
| 2014-04-09 | 235 | 238 | 228 | 228 | 114,000 | 570 |
| 2014-04-08 | 239 | 240 | 236 | 236 | 94,000 | 590 |
| 2014-04-07 | 240 | 241 | 238 | 240 | 56,000 | 600 |
| 2014-04-04 | 240 | 242 | 240 | 242 | 22,000 | 605 |
| 2014-04-03 | 242 | 243 | 239 | 240 | 89,000 | 600 |
| 2014-04-02 | 244 | 244 | 241 | 242 | 114,000 | 605 |
| 2014-04-01 | 244 | 244 | 241 | 244 | 133,000 | 610 |
| 2014-03-31 | 243 | 245 | 241 | 243 | 76,000 | 607.50 |
| 2014-03-28 | 240 | 242 | 239 | 241 | 132,000 | 602.50 |
| 2014-03-27 | 238 | 240 | 232 | 238 | 103,000 | 595 |
| 2014-03-26 | 240 | 240 | 237 | 239 | 69,000 | 597.50 |
| 2014-03-25 | 240 | 242 | 237 | 237 | 104,000 | 592.50 |
| 2014-03-24 | 228 | 237 | 228 | 235 | 155,000 | 587.50 |
| 2014-03-20 | 234 | 234 | 227 | 227 | 114,000 | 567.50 |
| 2014-03-19 | 237 | 237 | 232 | 233 | 97,000 | 582.50 |
| 2014-03-18 | 238 | 238 | 233 | 234 | 200,000 | 585 |
| 2014-03-17 | 234 | 242 | 232 | 232 | 301,000 | 580 |
| 2014-03-14 | 238 | 239 | 233 | 233 | 180,000 | 582.50 |
| 2014-03-13 | 240 | 242 | 240 | 241 | 47,000 | 602.50 |
| 2014-03-12 | 241 | 242 | 238 | 239 | 59,000 | 597.50 |
| 2014-03-11 | 243 | 245 | 241 | 243 | 128,000 | 607.50 |
| 2014-03-10 | 243 | 244 | 242 | 243 | 51,000 | 607.50 |
| 2014-03-07 | 242 | 244 | 242 | 243 | 113,000 | 607.50 |
| 2014-03-06 | 239 | 241 | 238 | 240 | 92,000 | 600 |
| 2014-03-05 | 241 | 241 | 233 | 237 | 138,000 | 592.50 |
| 2014-03-04 | 237 | 238 | 235 | 238 | 108,000 | 595 |
| 2014-03-03 | 239 | 239 | 234 | 237 | 107,000 | 592.50 |
| 2014-02-28 | 243 | 246 | 241 | 241 | 67,000 | 602.50 |
| 2014-02-27 | 239 | 246 | 239 | 242 | 204,000 | 605 |
| 2014-02-26 | 239 | 242 | 239 | 240 | 31,000 | 600 |
| 2014-02-25 | 241 | 242 | 239 | 242 | 71,000 | 605 |
| 2014-02-24 | 238 | 242 | 237 | 237 | 96,000 | 592.50 |
| 2014-02-21 | 238 | 239 | 237 | 238 | 63,000 | 595 |
| 2014-02-20 | 241 | 241 | 235 | 236 | 64,000 | 590 |
| 2014-02-19 | 242 | 242 | 239 | 241 | 78,000 | 602.50 |
| 2014-02-18 | 240 | 242 | 236 | 242 | 102,000 | 605 |
| 2014-02-17 | 238 | 240 | 235 | 239 | 102,000 | 597.50 |
| 2014-02-14 | 237 | 240 | 233 | 235 | 181,000 | 587.50 |
| 2014-02-13 | 243 | 243 | 234 | 237 | 193,000 | 592.50 |
| 2014-02-12 | 240 | 245 | 238 | 241 | 213,000 | 602.50 |
| 2014-02-10 | 241 | 241 | 235 | 237 | 64,000 | 592.50 |
| 2014-02-07 | 235 | 238 | 235 | 235 | 123,000 | 587.50 |
| 2014-02-06 | 225 | 237 | 225 | 230 | 264,000 | 575 |
| 2014-02-05 | 222 | 228 | 220 | 223 | 274,000 | 557.50 |
| 2014-02-04 | 220 | 226 | 201 | 217 | 852,000 | 542.50 |
| 2014-02-03 | 250 | 250 | 244 | 244 | 240,000 | 610 |
| 2014-01-31 | 252 | 253 | 247 | 250 | 249,000 | 625 |
| 2014-01-30 | 254 | 254 | 249 | 249 | 194,000 | 622.50 |
| 2014-01-29 | 254 | 255 | 249 | 255 | 154,000 | 637.50 |
| 2014-01-28 | 251 | 253 | 249 | 249 | 199,000 | 622.50 |
| 2014-01-27 | 251 | 253 | 249 | 249 | 291,000 | 622.50 |
| 2014-01-24 | 256 | 262 | 255 | 256 | 294,000 | 640 |
| 2014-01-23 | 266 | 267 | 260 | 260 | 216,000 | 650 |
| 2014-01-22 | 266 | 268 | 262 | 263 | 279,000 | 657.50 |
| 2014-01-21 | 270 | 272 | 265 | 265 | 341,000 | 662.50 |
| 2014-01-20 | 267 | 270 | 266 | 268 | 282,000 | 670 |
| 2014-01-17 | 262 | 268 | 262 | 265 | 356,000 | 662.50 |
| 2014-01-16 | 271 | 273 | 263 | 264 | 696,000 | 660 |
| 2014-01-15 | 263 | 275 | 262 | 270 | 1,566,000 | 675 |
| 2014-01-14 | 255 | 264 | 253 | 258 | 609,000 | 645 |
| 2014-01-10 | 258 | 259 | 257 | 258 | 165,000 | 645 |
| 2014-01-09 | 259 | 260 | 257 | 259 | 183,000 | 647.50 |
| 2014-01-08 | 258 | 261 | 257 | 259 | 265,000 | 647.50 |
| 2014-01-07 | 259 | 260 | 256 | 257 | 289,000 | 642.50 |
| 2014-01-06 | 259 | 261 | 257 | 260 | 337,000 | 650 |
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
