8007 高島(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	189	191	189	190	60,000	475
2016-12-29	190	191	189	190	86,000	475
2016-12-28	188	195	188	191	135,000	477.50
2016-12-27	188	189	187	189	88,000	472.50
2016-12-26	190	190	188	189	215,000	472.50
2016-12-22	190	192	189	191	92,000	477.50
2016-12-21	193	195	192	192	207,000	480
2016-12-20	192	192	191	192	155,000	480
2016-12-19	192	194	191	193	130,000	482.50
2016-12-16	193	194	193	194	81,000	485
2016-12-15	192	195	192	194	240,000	485
2016-12-14	198	198	193	196	96,000	490
2016-12-13	196	198	196	197	79,000	492.50
2016-12-12	198	199	195	197	142,000	492.50
2016-12-09	197	198	193	194	137,000	485
2016-12-08	192	194	191	193	207,000	482.50
2016-12-07	187	191	187	191	189,000	477.50
2016-12-06	189	189	187	187	99,000	467.50
2016-12-05	189	189	187	188	82,000	470
2016-12-02	189	191	187	188	147,000	470
2016-12-01	191	192	189	189	114,000	472.50
2016-11-30	191	191	189	190	97,000	475
2016-11-29	191	191	189	191	108,000	477.50
2016-11-28	186	192	185	192	138,000	480
2016-11-25	186	188	186	187	103,000	467.50
2016-11-24	187	188	186	187	125,000	467.50
2016-11-22	179	185	178	184	235,000	460
2016-11-21	178	178	177	178	115,000	445
2016-11-18	177	178	177	178	49,000	445
2016-11-17	176	178	176	178	81,000	445
2016-11-16	176	177	174	177	142,000	442.50
2016-11-15	175	175	173	174	134,000	435
2016-11-14	171	174	170	174	162,000	435
2016-11-11	171	173	169	169	153,000	422.50
2016-11-10	169	172	167	170	197,000	425
2016-11-09	168	169	164	165	137,000	412.50
2016-11-08	169	169	167	168	48,000	420
2016-11-07	168	169	167	169	32,000	422.50
2016-11-04	166	168	165	168	64,000	420
2016-11-02	169	169	167	167	54,000	417.50
2016-11-01	169	170	169	169	33,000	422.50
2016-10-31	169	169	168	169	42,000	422.50
2016-10-28	168	169	168	169	111,000	422.50
2016-10-27	168	168	167	168	40,000	420
2016-10-26	166	168	166	168	58,000	420
2016-10-25	168	168	167	167	59,000	417.50
2016-10-24	167	168	164	167	150,000	417.50
2016-10-21	169	169	167	168	97,000	420
2016-10-20	169	170	168	169	35,000	422.50
2016-10-19	170	170	169	170	28,000	425
2016-10-18	169	170	169	169	41,000	422.50
2016-10-17	171	171	168	169	84,000	422.50
2016-10-14	168	170	168	170	23,000	425
2016-10-13	169	170	169	170	26,000	425
2016-10-12	167	171	167	171	59,000	427.50
2016-10-11	172	172	168	171	72,000	427.50
2016-10-07	169	172	169	172	45,000	430
2016-10-06	169	170	168	169	41,000	422.50
2016-10-05	170	170	168	169	45,000	422.50
2016-10-04	166	170	166	169	47,000	422.50
2016-10-03	168	168	167	168	17,000	420
2016-09-30	167	168	166	167	31,000	417.50
2016-09-29	167	169	167	169	20,000	422.50
2016-09-28	168	168	166	167	51,000	417.50
2016-09-27	165	169	165	169	105,000	422.50
2016-09-26	165	166	165	165	23,000	412.50
2016-09-23	164	165	163	165	122,000	412.50
2016-09-21	161	163	161	163	48,000	407.50
2016-09-20	162	163	160	161	47,000	402.50
2016-09-16	160	162	160	161	51,000	402.50
2016-09-15	159	160	157	158	54,000	395
2016-09-14	159	160	158	159	73,000	397.50
2016-09-13	160	161	160	160	24,000	400
2016-09-12	162	163	160	160	58,000	400
2016-09-09	161	163	161	162	41,000	405
2016-09-08	164	164	162	163	47,000	407.50
2016-09-07	162	164	162	164	34,000	410
2016-09-06	163	163	162	163	39,000	407.50
2016-09-05	162	164	160	162	86,000	405
2016-09-02	159	159	159	159	39,000	397.50
2016-09-01	160	161	160	161	57,000	402.50
2016-08-31	159	161	159	160	70,000	400
2016-08-30	158	160	158	158	25,000	395
2016-08-29	158	161	158	160	31,000	400
2016-08-26	159	159	157	157	27,000	392.50
2016-08-25	157	161	157	159	95,000	397.50
2016-08-24	156	157	156	157	38,000	392.50
2016-08-23	156	157	156	156	38,000	390
2016-08-22	159	159	155	155	133,000	387.50
2016-08-19	155	157	155	155	54,000	387.50
2016-08-18	155	158	154	154	110,000	385
2016-08-17	154	156	154	155	167,000	387.50
2016-08-16	156	156	154	154	88,000	385
2016-08-15	158	158	153	155	97,000	387.50
2016-08-12	159	159	155	156	220,000	390
2016-08-10	171	171	158	159	211,000	397.50
2016-08-09	172	172	168	168	50,000	420
2016-08-08	168	172	168	172	53,000	430
2016-08-05	168	168	167	168	35,000	420
2016-08-04	164	166	164	166	41,000	415
2016-08-03	165	167	164	164	131,000	410
2016-08-02	169	169	166	168	103,000	420
2016-08-01	166	169	166	169	35,000	422.50
2016-07-29	170	170	167	170	48,000	425
2016-07-28	171	171	169	170	28,000	425
2016-07-27	170	172	168	170	67,000	425
2016-07-26	172	172	169	169	55,000	422.50
2016-07-25	176	176	167	173	164,000	432.50
2016-07-22	168	173	168	173	184,000	432.50
2016-07-21	170	170	169	170	70,000	425
2016-07-20	167	170	166	170	253,000	425
2016-07-19	166	167	163	167	202,000	417.50
2016-07-15	163	164	161	163	189,000	407.50
2016-07-14	160	160	159	160	75,000	400
2016-07-13	162	162	159	160	98,000	400
2016-07-12	158	161	158	159	126,000	397.50
2016-07-11	154	157	153	157	95,000	392.50
2016-07-08	154	154	151	151	48,000	377.50
2016-07-07	153	153	151	152	46,000	380
2016-07-06	155	155	152	153	80,000	382.50
2016-07-05	158	158	157	157	25,000	392.50
2016-07-04	158	158	156	157	75,000	392.50
2016-07-01	155	158	155	158	71,000	395
2016-06-30	158	159	155	155	68,000	387.50
2016-06-29	156	158	155	157	71,000	392.50
2016-06-28	151	154	151	154	57,000	385
2016-06-27	150	153	150	153	215,000	382.50
2016-06-24	161	161	149	150	156,000	375
2016-06-23	157	158	156	158	32,000	395
2016-06-22	158	158	156	157	147,000	392.50
2016-06-21	156	158	155	157	64,000	392.50
2016-06-20	155	157	154	156	52,000	390
2016-06-17	153	154	152	152	52,000	380
2016-06-16	156	156	151	151	168,000	377.50
2016-06-15	154	156	153	155	69,000	387.50
2016-06-14	158	158	153	154	156,000	385
2016-06-13	161	161	158	158	80,000	395
2016-06-10	162	162	161	161	87,000	402.50
2016-06-09	162	162	160	161	153,000	402.50
2016-06-08	163	163	161	163	59,000	407.50
2016-06-07	162	163	162	162	36,000	405
2016-06-06	163	163	161	162	87,000	405
2016-06-03	164	165	163	164	56,000	410
2016-06-02	166	166	163	164	133,000	410
2016-06-01	167	168	166	167	103,000	417.50
2016-05-31	167	169	166	168	56,000	420
2016-05-30	166	168	166	167	75,000	417.50
2016-05-27	167	168	165	166	41,000	415
2016-05-26	168	169	166	167	33,000	417.50
2016-05-25	168	169	168	168	41,000	420
2016-05-24	170	170	168	168	44,000	420
2016-05-23	171	171	169	170	40,000	425
2016-05-20	167	171	167	170	115,000	425
2016-05-19	166	168	166	167	77,000	417.50
2016-05-18	169	170	166	166	154,000	415
2016-05-17	168	168	166	167	133,000	417.50
2016-05-16	169	169	167	168	63,000	420
2016-05-13	170	170	167	167	91,000	417.50
2016-05-12	170	171	169	170	73,000	425
2016-05-11	172	173	170	171	77,000	427.50
2016-05-10	171	171	170	171	97,000	427.50
2016-05-09	167	173	166	171	84,000	427.50
2016-05-06	167	167	165	167	59,000	417.50
2016-05-02	165	167	165	165	110,000	412.50
2016-04-28	171	173	169	169	68,000	422.50
2016-04-27	173	174	171	171	64,000	427.50
2016-04-26	174	174	171	172	46,000	430
2016-04-25	178	178	173	174	98,000	435
2016-04-22	174	175	173	174	70,000	435
2016-04-21	175	175	173	174	84,000	435
2016-04-20	177	177	174	174	83,000	435
2016-04-19	175	175	173	175	82,000	437.50
2016-04-18	172	172	168	170	75,000	425
2016-04-15	172	175	172	173	97,000	432.50
2016-04-14	174	175	173	174	110,000	435
2016-04-13	172	173	171	173	78,000	432.50
2016-04-12	170	170	168	170	184,000	425
2016-04-11	167	170	166	169	45,000	422.50
2016-04-08	167	168	163	167	115,000	417.50
2016-04-07	168	169	166	166	57,000	415
2016-04-06	165	167	164	167	98,000	417.50
2016-04-05	172	172	165	167	144,000	417.50
2016-04-04	168	170	167	170	126,000	425
2016-04-01	177	177	167	171	218,000	427.50
2016-03-31	181	182	178	178	102,000	445
2016-03-30	184	185	181	181	112,000	452.50
2016-03-29	182	186	181	186	334,000	465
2016-03-28	190	190	188	190	634,000	475
2016-03-25	193	193	189	190	227,000	475
2016-03-24	192	193	190	193	198,000	482.50
2016-03-23	193	194	191	194	149,000	485
2016-03-22	192	194	190	193	177,000	482.50
2016-03-18	188	190	187	190	124,000	475
2016-03-17	191	191	187	188	273,000	470
2016-03-16	188	192	188	188	135,000	470
2016-03-15	191	192	189	189	392,000	472.50
2016-03-14	185	190	185	190	359,000	475
2016-03-11	180	184	179	183	146,000	457.50
2016-03-10	182	182	180	182	152,000	455
2016-03-09	180	180	177	180	116,000	450
2016-03-08	182	182	179	180	262,000	450
2016-03-07	180	183	179	181	430,000	452.50
2016-03-04	177	179	175	179	361,000	447.50
2016-03-03	173	178	172	176	256,000	440
2016-03-02	173	174	171	174	297,000	435
2016-03-01	170	172	169	170	149,000	425
2016-02-29	173	174	169	169	360,000	422.50
2016-02-26	167	172	165	168	366,000	420
2016-02-25	167	167	164	165	121,000	412.50
2016-02-24	164	166	162	163	156,000	407.50
2016-02-23	166	169	163	164	269,000	410
2016-02-22	164	167	164	165	203,000	412.50
2016-02-19	162	162	158	162	207,000	405
2016-02-18	158	163	158	160	432,000	400
2016-02-17	156	158	153	156	368,000	390
2016-02-16	161	165	155	155	442,000	387.50
2016-02-15	164	168	154	161	537,000	402.50
2016-02-12	160	169	158	169	221,000	422.50
2016-02-10	181	182	170	171	182,000	427.50
2016-02-09	185	185	179	180	155,000	450
2016-02-08	185	190	185	188	92,000	470
2016-02-05	190	190	187	189	110,000	472.50
2016-02-04	191	191	187	188	62,000	470
2016-02-03	194	194	190	191	89,000	477.50
2016-02-02	199	199	196	197	134,000	492.50
2016-02-01	196	199	195	199	96,000	497.50
2016-01-29	189	195	188	194	103,000	485
2016-01-28	191	191	188	189	178,000	472.50
2016-01-27	191	193	189	191	270,000	477.50
2016-01-26	194	194	190	190	115,000	475
2016-01-25	198	199	193	195	124,000	487.50
2016-01-22	192	196	191	196	141,000	490
2016-01-21	198	200	190	190	131,000	475
2016-01-20	203	204	194	198	204,000	495
2016-01-19	209	210	204	204	47,000	510
2016-01-18	205	207	204	207	47,000	517.50
2016-01-15	214	214	206	208	73,000	520
2016-01-14	211	211	205	209	69,000	522.50
2016-01-13	207	213	207	211	35,000	527.50
2016-01-12	211	213	203	203	115,000	507.50
2016-01-08	214	216	210	212	85,000	530
2016-01-07	217	218	214	214	131,000	535
2016-01-06	222	222	216	217	96,000	542.50
2016-01-05	219	221	217	219	111,000	547.50
2016-01-04	222	224	219	219	60,000	547.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31