8007 高島(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 222 | 225 | 222 | 222 | 52,000 | 555 |
| 2015-12-29 | 216 | 220 | 215 | 219 | 54,000 | 547.50 |
| 2015-12-28 | 210 | 222 | 210 | 218 | 106,000 | 545 |
| 2015-12-25 | 209 | 224 | 209 | 210 | 427,000 | 525 |
| 2015-12-24 | 224 | 225 | 215 | 217 | 200,000 | 542.50 |
| 2015-12-22 | 224 | 225 | 221 | 223 | 326,000 | 557.50 |
| 2015-12-21 | 229 | 229 | 227 | 227 | 223,000 | 567.50 |
| 2015-12-18 | 232 | 235 | 231 | 232 | 101,000 | 580 |
| 2015-12-17 | 239 | 239 | 236 | 236 | 35,000 | 590 |
| 2015-12-16 | 235 | 237 | 234 | 237 | 40,000 | 592.50 |
| 2015-12-15 | 237 | 237 | 232 | 232 | 68,000 | 580 |
| 2015-12-14 | 238 | 239 | 234 | 234 | 151,000 | 585 |
| 2015-12-11 | 241 | 241 | 240 | 240 | 70,000 | 600 |
| 2015-12-10 | 242 | 242 | 239 | 239 | 75,000 | 597.50 |
| 2015-12-09 | 242 | 242 | 240 | 241 | 28,000 | 602.50 |
| 2015-12-08 | 243 | 243 | 240 | 241 | 84,000 | 602.50 |
| 2015-12-07 | 243 | 243 | 240 | 241 | 91,000 | 602.50 |
| 2015-12-04 | 241 | 243 | 240 | 242 | 109,000 | 605 |
| 2015-12-03 | 244 | 245 | 241 | 241 | 68,000 | 602.50 |
| 2015-12-02 | 245 | 245 | 244 | 244 | 58,000 | 610 |
| 2015-12-01 | 244 | 246 | 242 | 245 | 140,000 | 612.50 |
| 2015-11-30 | 245 | 246 | 245 | 245 | 39,000 | 612.50 |
| 2015-11-27 | 244 | 247 | 244 | 245 | 135,000 | 612.50 |
| 2015-11-26 | 244 | 246 | 243 | 243 | 166,000 | 607.50 |
| 2015-11-25 | 248 | 248 | 244 | 244 | 52,000 | 610 |
| 2015-11-24 | 246 | 249 | 245 | 247 | 105,000 | 617.50 |
| 2015-11-20 | 245 | 246 | 245 | 246 | 100,000 | 615 |
| 2015-11-19 | 245 | 246 | 244 | 246 | 66,000 | 615 |
| 2015-11-18 | 245 | 248 | 245 | 245 | 88,000 | 612.50 |
| 2015-11-17 | 249 | 249 | 245 | 246 | 53,000 | 615 |
| 2015-11-16 | 249 | 249 | 244 | 244 | 49,000 | 610 |
| 2015-11-13 | 240 | 251 | 239 | 251 | 124,000 | 627.50 |
| 2015-11-12 | 259 | 265 | 243 | 246 | 142,000 | 615 |
| 2015-11-11 | 258 | 260 | 257 | 259 | 63,000 | 647.50 |
| 2015-11-10 | 257 | 260 | 257 | 259 | 33,000 | 647.50 |
| 2015-11-09 | 261 | 261 | 259 | 260 | 49,000 | 650 |
| 2015-11-06 | 262 | 262 | 259 | 261 | 35,000 | 652.50 |
| 2015-11-05 | 260 | 263 | 259 | 261 | 31,000 | 652.50 |
| 2015-11-04 | 256 | 259 | 256 | 257 | 29,000 | 642.50 |
| 2015-11-02 | 259 | 259 | 256 | 256 | 74,000 | 640 |
| 2015-10-30 | 263 | 264 | 258 | 262 | 61,000 | 655 |
| 2015-10-29 | 261 | 266 | 261 | 263 | 69,000 | 657.50 |
| 2015-10-28 | 260 | 261 | 259 | 261 | 30,000 | 652.50 |
| 2015-10-27 | 262 | 262 | 257 | 260 | 21,000 | 650 |
| 2015-10-26 | 263 | 266 | 262 | 263 | 83,000 | 657.50 |
| 2015-10-23 | 263 | 263 | 262 | 262 | 73,000 | 655 |
| 2015-10-22 | 262 | 262 | 256 | 259 | 47,000 | 647.50 |
| 2015-10-21 | 258 | 262 | 258 | 262 | 24,000 | 655 |
| 2015-10-20 | 260 | 260 | 257 | 257 | 21,000 | 642.50 |
| 2015-10-19 | 261 | 265 | 258 | 258 | 40,000 | 645 |
| 2015-10-16 | 264 | 265 | 262 | 264 | 47,000 | 660 |
| 2015-10-15 | 260 | 264 | 260 | 264 | 42,000 | 660 |
| 2015-10-14 | 261 | 262 | 259 | 259 | 28,000 | 647.50 |
| 2015-10-13 | 264 | 264 | 261 | 263 | 14,000 | 657.50 |
| 2015-10-09 | 259 | 263 | 259 | 263 | 47,000 | 657.50 |
| 2015-10-08 | 261 | 261 | 261 | 261 | 16,000 | 652.50 |
| 2015-10-07 | 258 | 261 | 258 | 261 | 72,000 | 652.50 |
| 2015-10-06 | 259 | 260 | 258 | 258 | 22,000 | 645 |
| 2015-10-05 | 259 | 260 | 257 | 257 | 30,000 | 642.50 |
| 2015-10-02 | 256 | 256 | 254 | 256 | 16,000 | 640 |
| 2015-10-01 | 254 | 258 | 252 | 256 | 29,000 | 640 |
| 2015-09-30 | 250 | 253 | 248 | 252 | 26,000 | 630 |
| 2015-09-29 | 252 | 254 | 248 | 250 | 41,000 | 625 |
| 2015-09-28 | 254 | 259 | 253 | 255 | 24,000 | 637.50 |
| 2015-09-25 | 251 | 254 | 249 | 254 | 130,000 | 635 |
| 2015-09-24 | 252 | 256 | 250 | 251 | 104,000 | 627.50 |
| 2015-09-18 | 257 | 257 | 254 | 255 | 17,000 | 637.50 |
| 2015-09-17 | 259 | 260 | 256 | 257 | 37,000 | 642.50 |
| 2015-09-16 | 257 | 257 | 256 | 257 | 55,000 | 642.50 |
| 2015-09-15 | 257 | 260 | 256 | 256 | 72,000 | 640 |
| 2015-09-14 | 255 | 261 | 255 | 256 | 48,000 | 640 |
| 2015-09-11 | 251 | 257 | 251 | 255 | 83,000 | 637.50 |
| 2015-09-10 | 252 | 255 | 251 | 254 | 70,000 | 635 |
| 2015-09-09 | 252 | 260 | 252 | 260 | 34,000 | 650 |
| 2015-09-08 | 252 | 258 | 247 | 247 | 36,000 | 617.50 |
| 2015-09-07 | 253 | 258 | 247 | 252 | 53,000 | 630 |
| 2015-09-04 | 258 | 258 | 249 | 252 | 65,000 | 630 |
| 2015-09-03 | 259 | 261 | 257 | 257 | 47,000 | 642.50 |
| 2015-09-02 | 250 | 263 | 250 | 257 | 74,000 | 642.50 |
| 2015-09-01 | 267 | 267 | 259 | 260 | 59,000 | 650 |
| 2015-08-31 | 264 | 268 | 263 | 267 | 36,000 | 667.50 |
| 2015-08-28 | 260 | 264 | 258 | 264 | 59,000 | 660 |
| 2015-08-27 | 257 | 263 | 256 | 257 | 101,000 | 642.50 |
| 2015-08-26 | 251 | 259 | 247 | 257 | 115,000 | 642.50 |
| 2015-08-25 | 240 | 263 | 237 | 250 | 315,000 | 625 |
| 2015-08-24 | 264 | 265 | 253 | 254 | 114,000 | 635 |
| 2015-08-21 | 274 | 276 | 269 | 270 | 125,000 | 675 |
| 2015-08-20 | 285 | 285 | 281 | 282 | 61,000 | 705 |
| 2015-08-19 | 288 | 289 | 284 | 286 | 57,000 | 715 |
| 2015-08-18 | 287 | 290 | 286 | 288 | 113,000 | 720 |
| 2015-08-17 | 290 | 290 | 279 | 286 | 207,000 | 715 |
| 2015-08-14 | 283 | 285 | 280 | 283 | 152,000 | 707.50 |
| 2015-08-13 | 285 | 295 | 280 | 285 | 633,000 | 712.50 |
| 2015-08-12 | 285 | 286 | 282 | 284 | 85,000 | 710 |
| 2015-08-11 | 285 | 287 | 284 | 286 | 87,000 | 715 |
| 2015-08-10 | 281 | 286 | 280 | 286 | 73,000 | 715 |
| 2015-08-07 | 282 | 283 | 279 | 283 | 102,000 | 707.50 |
| 2015-08-06 | 281 | 282 | 280 | 282 | 77,000 | 705 |
| 2015-08-05 | 282 | 282 | 281 | 282 | 64,000 | 705 |
| 2015-08-04 | 282 | 282 | 280 | 282 | 9,000 | 705 |
| 2015-08-03 | 283 | 283 | 279 | 283 | 65,000 | 707.50 |
| 2015-07-31 | 283 | 283 | 282 | 283 | 32,000 | 707.50 |
| 2015-07-30 | 280 | 283 | 280 | 283 | 66,000 | 707.50 |
| 2015-07-29 | 284 | 284 | 280 | 281 | 25,000 | 702.50 |
| 2015-07-28 | 279 | 283 | 273 | 282 | 55,000 | 705 |
| 2015-07-27 | 283 | 283 | 280 | 280 | 52,000 | 700 |
| 2015-07-24 | 283 | 283 | 281 | 283 | 53,000 | 707.50 |
| 2015-07-23 | 281 | 283 | 281 | 283 | 58,000 | 707.50 |
| 2015-07-22 | 283 | 283 | 279 | 279 | 30,000 | 697.50 |
| 2015-07-21 | 284 | 285 | 280 | 283 | 39,000 | 707.50 |
| 2015-07-17 | 282 | 285 | 281 | 285 | 213,000 | 712.50 |
| 2015-07-16 | 283 | 283 | 281 | 282 | 95,000 | 705 |
| 2015-07-15 | 282 | 282 | 277 | 282 | 142,000 | 705 |
| 2015-07-14 | 275 | 280 | 275 | 280 | 170,000 | 700 |
| 2015-07-13 | 268 | 274 | 268 | 273 | 63,000 | 682.50 |
| 2015-07-10 | 267 | 268 | 264 | 268 | 94,000 | 670 |
| 2015-07-09 | 261 | 268 | 253 | 267 | 184,000 | 667.50 |
| 2015-07-08 | 271 | 272 | 266 | 268 | 140,000 | 670 |
| 2015-07-07 | 275 | 275 | 273 | 273 | 43,000 | 682.50 |
| 2015-07-06 | 276 | 276 | 272 | 273 | 55,000 | 682.50 |
| 2015-07-03 | 276 | 276 | 275 | 276 | 40,000 | 690 |
| 2015-07-02 | 275 | 279 | 275 | 278 | 55,000 | 695 |
| 2015-07-01 | 273 | 276 | 272 | 274 | 52,000 | 685 |
| 2015-06-30 | 272 | 273 | 271 | 272 | 69,000 | 680 |
| 2015-06-29 | 272 | 276 | 271 | 273 | 82,000 | 682.50 |
| 2015-06-26 | 280 | 280 | 275 | 279 | 104,000 | 697.50 |
| 2015-06-25 | 280 | 280 | 276 | 279 | 95,000 | 697.50 |
| 2015-06-24 | 281 | 283 | 279 | 280 | 131,000 | 700 |
| 2015-06-23 | 273 | 286 | 271 | 279 | 660,000 | 697.50 |
| 2015-06-22 | 273 | 274 | 271 | 272 | 76,000 | 680 |
| 2015-06-19 | 274 | 275 | 265 | 270 | 95,000 | 675 |
| 2015-06-18 | 276 | 277 | 272 | 272 | 70,000 | 680 |
| 2015-06-17 | 280 | 280 | 277 | 277 | 28,000 | 692.50 |
| 2015-06-16 | 283 | 283 | 278 | 278 | 79,000 | 695 |
| 2015-06-15 | 282 | 283 | 281 | 283 | 48,000 | 707.50 |
| 2015-06-12 | 280 | 283 | 278 | 282 | 214,000 | 705 |
| 2015-06-11 | 277 | 281 | 277 | 279 | 58,000 | 697.50 |
| 2015-06-10 | 283 | 283 | 280 | 280 | 80,000 | 700 |
| 2015-06-09 | 280 | 280 | 277 | 278 | 110,000 | 695 |
| 2015-06-08 | 282 | 285 | 281 | 281 | 55,000 | 702.50 |
| 2015-06-05 | 284 | 284 | 279 | 283 | 72,000 | 707.50 |
| 2015-06-04 | 284 | 285 | 283 | 284 | 85,000 | 710 |
| 2015-06-03 | 282 | 284 | 281 | 284 | 75,000 | 710 |
| 2015-06-02 | 281 | 282 | 278 | 282 | 119,000 | 705 |
| 2015-06-01 | 280 | 280 | 278 | 280 | 103,000 | 700 |
| 2015-05-29 | 275 | 280 | 274 | 280 | 121,000 | 700 |
| 2015-05-28 | 273 | 276 | 272 | 273 | 99,000 | 682.50 |
| 2015-05-27 | 273 | 273 | 270 | 272 | 194,000 | 680 |
| 2015-05-26 | 277 | 278 | 275 | 275 | 76,000 | 687.50 |
| 2015-05-25 | 276 | 279 | 276 | 277 | 111,000 | 692.50 |
| 2015-05-22 | 274 | 275 | 273 | 275 | 53,000 | 687.50 |
| 2015-05-21 | 277 | 277 | 272 | 274 | 63,000 | 685 |
| 2015-05-20 | 278 | 278 | 274 | 277 | 73,000 | 692.50 |
| 2015-05-19 | 275 | 277 | 274 | 276 | 91,000 | 690 |
| 2015-05-18 | 277 | 277 | 273 | 275 | 70,000 | 687.50 |
| 2015-05-15 | 277 | 281 | 274 | 274 | 343,000 | 685 |
| 2015-05-14 | 273 | 277 | 268 | 275 | 437,000 | 687.50 |
| 2015-05-13 | 270 | 272 | 270 | 271 | 122,000 | 677.50 |
| 2015-05-12 | 271 | 273 | 269 | 273 | 59,000 | 682.50 |
| 2015-05-11 | 267 | 272 | 267 | 271 | 67,000 | 677.50 |
| 2015-05-08 | 265 | 271 | 265 | 270 | 149,000 | 675 |
| 2015-05-07 | 270 | 270 | 267 | 268 | 40,000 | 670 |
| 2015-05-01 | 265 | 269 | 262 | 268 | 157,000 | 670 |
| 2015-04-30 | 265 | 266 | 261 | 263 | 128,000 | 657.50 |
| 2015-04-28 | 271 | 271 | 263 | 265 | 141,000 | 662.50 |
| 2015-04-27 | 271 | 271 | 268 | 269 | 49,000 | 672.50 |
| 2015-04-24 | 271 | 271 | 267 | 270 | 52,000 | 675 |
| 2015-04-23 | 266 | 272 | 266 | 268 | 87,000 | 670 |
| 2015-04-22 | 269 | 269 | 266 | 267 | 33,000 | 667.50 |
| 2015-04-21 | 266 | 267 | 265 | 265 | 41,000 | 662.50 |
| 2015-04-20 | 266 | 267 | 265 | 265 | 65,000 | 662.50 |
| 2015-04-17 | 272 | 272 | 265 | 266 | 212,000 | 665 |
| 2015-04-16 | 268 | 272 | 268 | 272 | 145,000 | 680 |
| 2015-04-15 | 266 | 267 | 265 | 267 | 38,000 | 667.50 |
| 2015-04-14 | 264 | 265 | 263 | 265 | 52,000 | 662.50 |
| 2015-04-13 | 265 | 265 | 264 | 264 | 33,000 | 660 |
| 2015-04-10 | 267 | 268 | 264 | 266 | 149,000 | 665 |
| 2015-04-09 | 263 | 268 | 263 | 266 | 91,000 | 665 |
| 2015-04-08 | 265 | 267 | 263 | 263 | 78,000 | 657.50 |
| 2015-04-07 | 261 | 265 | 261 | 263 | 104,000 | 657.50 |
| 2015-04-06 | 266 | 266 | 263 | 263 | 34,000 | 657.50 |
| 2015-04-03 | 267 | 268 | 265 | 266 | 41,000 | 665 |
| 2015-04-02 | 265 | 269 | 264 | 267 | 72,000 | 667.50 |
| 2015-04-01 | 264 | 268 | 264 | 265 | 89,000 | 662.50 |
| 2015-03-31 | 265 | 271 | 265 | 266 | 84,000 | 665 |
| 2015-03-30 | 264 | 267 | 261 | 265 | 94,000 | 662.50 |
| 2015-03-27 | 273 | 274 | 264 | 265 | 168,000 | 662.50 |
| 2015-03-26 | 278 | 278 | 275 | 276 | 109,000 | 690 |
| 2015-03-25 | 288 | 288 | 283 | 284 | 107,000 | 710 |
| 2015-03-24 | 286 | 288 | 284 | 288 | 191,000 | 720 |
| 2015-03-23 | 282 | 289 | 280 | 287 | 206,000 | 717.50 |
| 2015-03-20 | 274 | 283 | 274 | 283 | 325,000 | 707.50 |
| 2015-03-19 | 277 | 278 | 274 | 275 | 178,000 | 687.50 |
| 2015-03-18 | 279 | 280 | 277 | 278 | 148,000 | 695 |
| 2015-03-17 | 273 | 283 | 273 | 278 | 376,000 | 695 |
| 2015-03-16 | 270 | 275 | 270 | 273 | 323,000 | 682.50 |
| 2015-03-13 | 270 | 272 | 268 | 271 | 308,000 | 677.50 |
| 2015-03-12 | 264 | 269 | 264 | 268 | 278,000 | 670 |
| 2015-03-11 | 261 | 265 | 260 | 264 | 206,000 | 660 |
| 2015-03-10 | 260 | 262 | 259 | 261 | 136,000 | 652.50 |
| 2015-03-09 | 259 | 262 | 259 | 261 | 43,000 | 652.50 |
| 2015-03-06 | 260 | 263 | 260 | 261 | 138,000 | 652.50 |
| 2015-03-05 | 258 | 261 | 258 | 259 | 101,000 | 647.50 |
| 2015-03-04 | 259 | 260 | 258 | 260 | 82,000 | 650 |
| 2015-03-03 | 261 | 262 | 257 | 261 | 131,000 | 652.50 |
| 2015-03-02 | 261 | 264 | 261 | 261 | 239,000 | 652.50 |
| 2015-02-27 | 260 | 262 | 260 | 262 | 154,000 | 655 |
| 2015-02-26 | 258 | 260 | 258 | 260 | 127,000 | 650 |
| 2015-02-25 | 261 | 261 | 257 | 260 | 86,000 | 650 |
| 2015-02-24 | 260 | 261 | 258 | 261 | 92,000 | 652.50 |
| 2015-02-23 | 263 | 263 | 259 | 260 | 253,000 | 650 |
| 2015-02-20 | 257 | 261 | 256 | 259 | 283,000 | 647.50 |
| 2015-02-19 | 256 | 257 | 252 | 257 | 257,000 | 642.50 |
| 2015-02-18 | 248 | 255 | 246 | 254 | 356,000 | 635 |
| 2015-02-17 | 247 | 248 | 245 | 247 | 104,000 | 617.50 |
| 2015-02-16 | 247 | 248 | 246 | 247 | 76,000 | 617.50 |
| 2015-02-13 | 246 | 249 | 245 | 245 | 126,000 | 612.50 |
| 2015-02-12 | 248 | 253 | 246 | 246 | 214,000 | 615 |
| 2015-02-10 | 246 | 247 | 245 | 247 | 40,000 | 617.50 |
| 2015-02-09 | 245 | 247 | 245 | 246 | 52,000 | 615 |
| 2015-02-06 | 245 | 246 | 243 | 246 | 69,000 | 615 |
| 2015-02-05 | 245 | 245 | 243 | 244 | 28,000 | 610 |
| 2015-02-04 | 245 | 245 | 242 | 244 | 106,000 | 610 |
| 2015-02-03 | 244 | 244 | 243 | 243 | 42,000 | 607.50 |
| 2015-02-02 | 243 | 246 | 242 | 244 | 27,000 | 610 |
| 2015-01-30 | 244 | 245 | 243 | 245 | 42,000 | 612.50 |
| 2015-01-29 | 244 | 245 | 242 | 243 | 98,000 | 607.50 |
| 2015-01-28 | 245 | 247 | 244 | 247 | 50,000 | 617.50 |
| 2015-01-27 | 246 | 248 | 242 | 246 | 141,000 | 615 |
| 2015-01-26 | 243 | 246 | 243 | 246 | 42,000 | 615 |
| 2015-01-23 | 246 | 246 | 244 | 246 | 66,000 | 615 |
| 2015-01-22 | 244 | 245 | 242 | 245 | 50,000 | 612.50 |
| 2015-01-21 | 246 | 246 | 244 | 244 | 39,000 | 610 |
| 2015-01-20 | 246 | 247 | 245 | 247 | 61,000 | 617.50 |
| 2015-01-19 | 247 | 247 | 244 | 244 | 63,000 | 610 |
| 2015-01-16 | 242 | 246 | 241 | 244 | 107,000 | 610 |
| 2015-01-15 | 242 | 245 | 242 | 245 | 73,000 | 612.50 |
| 2015-01-14 | 246 | 246 | 243 | 244 | 48,000 | 610 |
| 2015-01-13 | 245 | 247 | 244 | 246 | 79,000 | 615 |
| 2015-01-09 | 248 | 251 | 247 | 250 | 157,000 | 625 |
| 2015-01-08 | 246 | 248 | 245 | 246 | 120,000 | 615 |
| 2015-01-07 | 244 | 245 | 243 | 244 | 52,000 | 610 |
| 2015-01-06 | 247 | 248 | 245 | 245 | 81,000 | 612.50 |
| 2015-01-05 | 253 | 253 | 249 | 251 | 56,000 | 627.50 |
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
