8007 高島(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,240	2,257	2,237	2,255	8,500	563.75
2017-12-28	2,236	2,247	2,229	2,240	4,400	560
2017-12-27	2,220	2,244	2,220	2,236	7,300	559
2017-12-26	2,230	2,236	2,200	2,213	17,300	553.25
2017-12-25	2,190	2,221	2,190	2,221	12,700	555.25
2017-12-22	2,201	2,201	2,186	2,189	11,200	547.25
2017-12-21	2,200	2,209	2,198	2,199	10,000	549.75
2017-12-20	2,200	2,216	2,195	2,201	3,900	550.25
2017-12-19	2,215	2,215	2,190	2,204	13,500	551
2017-12-18	2,187	2,205	2,187	2,204	9,100	551
2017-12-15	2,180	2,187	2,168	2,187	16,100	546.75
2017-12-14	2,175	2,181	2,174	2,179	6,500	544.75
2017-12-13	2,184	2,184	2,167	2,178	5,900	544.50
2017-12-12	2,191	2,191	2,169	2,175	9,000	543.75
2017-12-11	2,189	2,189	2,161	2,183	6,300	545.75
2017-12-08	2,175	2,191	2,172	2,189	10,100	547.25
2017-12-07	2,165	2,179	2,165	2,175	2,400	543.75
2017-12-06	2,180	2,190	2,150	2,159	12,700	539.75
2017-12-05	2,197	2,197	2,174	2,179	3,200	544.75
2017-12-04	2,202	2,208	2,182	2,189	8,200	547.25
2017-12-01	2,192	2,202	2,187	2,197	6,200	549.25
2017-11-30	2,202	2,205	2,183	2,192	7,800	548
2017-11-29	2,190	2,195	2,179	2,194	3,500	548.50
2017-11-28	2,202	2,202	2,180	2,186	2,800	546.50
2017-11-27	2,204	2,209	2,179	2,202	7,500	550.50
2017-11-24	2,179	2,209	2,175	2,199	7,100	549.75
2017-11-22	2,177	2,184	2,172	2,178	2,700	544.50
2017-11-21	2,157	2,170	2,156	2,165	2,000	541.25
2017-11-20	2,157	2,162	2,156	2,160	3,400	540
2017-11-17	2,217	2,217	2,161	2,169	8,200	542.25
2017-11-16	2,140	2,169	2,120	2,168	10,800	542
2017-11-15	2,201	2,201	2,146	2,150	24,500	537.50
2017-11-13	2,218	2,227	2,213	2,218	9,100	554.50
2017-11-10	2,273	2,273	2,233	2,233	26,800	558.25
2017-11-09	2,272	2,302	2,258	2,287	30,400	571.75
2017-11-08	2,267	2,274	2,260	2,274	5,000	568.50
2017-11-07	2,255	2,271	2,255	2,267	7,700	566.75
2017-11-06	2,274	2,290	2,257	2,257	8,800	564.25
2017-11-02	2,280	2,289	2,260	2,270	14,000	567.50
2017-11-01	2,280	2,280	2,261	2,279	7,600	569.75
2017-10-31	2,270	2,280	2,252	2,264	13,400	566
2017-10-30	2,257	2,272	2,249	2,272	15,400	568
2017-10-27	2,233	2,257	2,226	2,255	11,500	563.75
2017-10-26	2,214	2,239	2,213	2,229	9,600	557.25
2017-10-25	2,245	2,254	2,222	2,223	11,800	555.75
2017-10-24	2,227	2,245	2,220	2,237	5,900	559.25
2017-10-23	2,212	2,250	2,212	2,222	12,200	555.50
2017-10-20	2,218	2,224	2,200	2,205	14,300	551.25
2017-10-19	2,217	2,223	2,211	2,218	7,400	554.50
2017-10-18	2,268	2,276	2,208	2,216	15,100	554
2017-10-17	2,268	2,268	2,250	2,266	7,800	566.50
2017-10-16	2,276	2,276	2,245	2,259	9,500	564.75
2017-10-13	2,250	2,262	2,248	2,254	5,000	563.50
2017-10-12	2,277	2,277	2,254	2,254	4,800	563.50
2017-10-11	2,309	2,309	2,259	2,275	15,400	568.75
2017-10-10	2,237	2,259	2,233	2,259	10,800	564.75
2017-10-06	2,218	2,236	2,218	2,234	8,500	558.50
2017-10-05	2,251	2,260	2,219	2,220	24,600	555
2017-10-04	2,271	2,296	2,252	2,258	12,300	564.50
2017-10-03	2,292	2,316	2,263	2,267	18,700	566.75
2017-10-02	2,260	2,299	2,250	2,299	24,900	574.75
2017-09-29	2,235	2,260	2,235	2,257	9,100	564.25
2017-09-28	2,254	2,254	2,200	2,246	31,500	561.50
2017-09-27	2,280	2,280	2,235	2,250	15,000	562.50
2017-09-26	228	232	228	228	162,000	570
2017-09-25	229	231	227	231	154,000	577.50
2017-09-22	230	230	223	226	289,000	565
2017-09-21	233	233	230	230	243,000	575
2017-09-20	236	236	231	234	228,000	585
2017-09-19	240	241	232	235	629,000	587.50
2017-09-15	224	234	221	233	797,000	582.50
2017-09-14	232	235	221	224	1,167,000	560
2017-09-13	240	241	226	229	2,742,000	572.50
2017-09-12	224	240	222	239	1,382,000	597.50
2017-09-11	223	225	217	221	345,000	552.50
2017-09-08	213	227	211	217	788,000	542.50
2017-09-07	213	214	211	212	55,000	530
2017-09-06	213	215	209	212	139,000	530
2017-09-05	220	225	213	213	348,000	532.50
2017-09-04	214	222	214	218	215,000	545
2017-09-01	215	218	215	217	97,000	542.50
2017-08-31	214	216	212	216	79,000	540
2017-08-30	214	215	212	214	27,000	535
2017-08-29	210	213	210	213	17,000	532.50
2017-08-28	213	213	210	210	28,000	525
2017-08-25	211	211	209	210	43,000	525
2017-08-24	208	214	208	210	93,000	525
2017-08-23	212	213	208	208	72,000	520
2017-08-22	212	214	212	213	29,000	532.50
2017-08-21	215	215	212	213	19,000	532.50
2017-08-18	214	215	213	214	26,000	535
2017-08-17	215	217	215	215	41,000	537.50
2017-08-16	215	217	213	215	109,000	537.50
2017-08-15	216	218	214	214	69,000	535
2017-08-14	215	216	213	215	34,000	537.50
2017-08-10	215	217	213	214	30,000	535
2017-08-09	218	218	214	215	88,000	537.50
2017-08-08	217	218	215	217	44,000	542.50
2017-08-07	219	221	217	218	134,000	545
2017-08-04	217	218	216	218	22,000	545
2017-08-03	218	219	216	217	66,000	542.50
2017-08-02	216	217	215	216	50,000	540
2017-08-01	216	216	214	215	20,000	537.50
2017-07-31	215	216	214	215	41,000	537.50
2017-07-28	217	217	214	215	59,000	537.50
2017-07-27	218	218	214	217	89,000	542.50
2017-07-26	219	220	216	217	70,000	542.50
2017-07-25	220	220	216	216	116,000	540
2017-07-24	213	220	212	220	134,000	550
2017-07-21	214	215	212	215	72,000	537.50
2017-07-20	215	216	212	214	116,000	535
2017-07-19	213	213	212	213	81,000	532.50
2017-07-18	214	214	211	212	158,000	530
2017-07-14	209	211	208	211	70,000	527.50
2017-07-13	209	209	207	208	33,000	520
2017-07-12	208	209	207	207	17,000	517.50
2017-07-11	206	209	206	207	42,000	517.50
2017-07-10	208	208	205	206	70,000	515
2017-07-07	207	207	207	207	11,000	517.50
2017-07-06	210	210	207	208	39,000	520
2017-07-05	208	208	206	207	25,000	517.50
2017-07-04	207	208	207	207	24,000	517.50
2017-07-03	206	207	206	207	24,000	517.50
2017-06-30	208	208	206	208	22,000	520
2017-06-29	208	208	207	208	33,000	520
2017-06-28	209	209	208	209	27,000	522.50
2017-06-27	209	210	208	209	32,000	522.50
2017-06-26	211	211	209	209	30,000	522.50
2017-06-23	213	213	210	211	62,000	527.50
2017-06-22	212	213	211	212	37,000	530
2017-06-21	214	214	212	212	13,000	530
2017-06-20	213	214	213	213	54,000	532.50
2017-06-19	212	213	212	212	40,000	530
2017-06-16	211	212	210	211	51,000	527.50
2017-06-15	210	211	209	209	20,000	522.50
2017-06-14	211	211	209	209	17,000	522.50
2017-06-13	209	211	209	211	15,000	527.50
2017-06-12	210	210	207	210	38,000	525
2017-06-09	214	214	210	210	42,000	525
2017-06-08	209	213	208	213	38,000	532.50
2017-06-07	209	210	208	208	23,000	520
2017-06-06	212	212	210	211	7,000	527.50
2017-06-05	212	212	210	212	68,000	530
2017-06-02	209	212	209	212	95,000	530
2017-06-01	209	210	209	209	18,000	522.50
2017-05-31	210	211	209	209	27,000	522.50
2017-05-30	208	210	208	210	30,000	525
2017-05-29	208	210	208	209	100,000	522.50
2017-05-26	210	210	208	208	27,000	520
2017-05-25	212	213	212	212	55,000	530
2017-05-24	208	212	208	212	105,000	530
2017-05-23	211	211	209	209	52,000	522.50
2017-05-22	207	210	207	210	52,000	525
2017-05-19	209	209	207	208	62,000	520
2017-05-18	208	210	204	209	74,000	522.50
2017-05-17	212	212	210	212	116,000	530
2017-05-16	211	212	209	212	91,000	530
2017-05-15	207	210	207	210	72,000	525
2017-05-12	203	209	200	208	277,000	520
2017-05-11	204	207	201	203	119,000	507.50
2017-05-10	204	204	202	204	53,000	510
2017-05-09	203	204	200	204	75,000	510
2017-05-08	202	204	200	204	78,000	510
2017-05-02	198	200	198	199	67,000	497.50
2017-05-01	195	201	195	200	64,000	500
2017-04-28	198	198	194	196	50,000	490
2017-04-27	194	197	194	197	57,000	492.50
2017-04-26	193	194	192	194	22,000	485
2017-04-25	192	193	191	193	33,000	482.50
2017-04-24	191	193	190	191	35,000	477.50
2017-04-21	191	192	190	192	55,000	480
2017-04-20	187	191	186	190	68,000	475
2017-04-19	185	187	184	186	63,000	465
2017-04-18	187	187	185	185	52,000	462.50
2017-04-17	184	184	180	184	60,000	460
2017-04-14	184	185	183	184	33,000	460
2017-04-13	185	185	180	184	90,000	460
2017-04-12	189	189	184	186	98,000	465
2017-04-11	190	191	189	189	75,000	472.50
2017-04-10	188	190	188	189	63,000	472.50
2017-04-07	189	189	186	187	61,000	467.50
2017-04-06	189	189	186	187	66,000	467.50
2017-04-05	192	192	190	190	40,000	475
2017-04-04	194	194	190	192	149,000	480
2017-04-03	197	197	194	196	110,000	490
2017-03-31	198	201	197	197	91,000	492.50
2017-03-30	204	204	198	199	109,000	497.50
2017-03-29	206	206	203	203	132,000	507.50
2017-03-28	209	212	208	211	253,000	527.50
2017-03-27	209	210	207	208	162,000	520
2017-03-24	207	210	207	210	96,000	525
2017-03-23	207	208	204	208	96,000	520
2017-03-22	210	210	206	206	266,000	515
2017-03-21	214	216	212	213	132,000	532.50
2017-03-17	218	218	213	214	130,000	535
2017-03-16	215	220	215	219	179,000	547.50
2017-03-15	217	219	217	217	182,000	542.50
2017-03-14	220	222	220	222	82,000	555
2017-03-13	216	223	216	223	149,000	557.50
2017-03-10	217	220	217	220	130,000	550
2017-03-09	216	218	216	217	86,000	542.50
2017-03-08	215	216	214	216	61,000	540
2017-03-07	217	217	216	217	56,000	542.50
2017-03-06	214	217	214	217	115,000	542.50
2017-03-03	213	215	213	214	128,000	535
2017-03-02	212	214	211	213	151,000	532.50
2017-03-01	211	212	210	212	82,000	530
2017-02-28	211	212	209	210	93,000	525
2017-02-27	211	211	208	209	118,000	522.50
2017-02-24	211	212	210	212	177,000	530
2017-02-23	210	212	210	210	103,000	525
2017-02-22	213	213	210	210	98,000	525
2017-02-21	213	214	210	211	145,000	527.50
2017-02-20	211	214	211	214	34,000	535
2017-02-17	215	215	211	212	86,000	530
2017-02-16	215	216	212	213	138,000	532.50
2017-02-15	209	212	209	212	188,000	530
2017-02-14	208	208	207	207	91,000	517.50
2017-02-13	205	207	204	207	62,000	517.50
2017-02-10	204	206	201	203	137,000	507.50
2017-02-09	202	202	200	202	37,000	505
2017-02-08	200	202	199	202	63,000	505
2017-02-07	199	201	198	199	48,000	497.50
2017-02-06	199	201	197	200	112,000	500
2017-02-03	198	199	197	198	62,000	495
2017-02-02	201	201	198	198	99,000	495
2017-02-01	200	201	199	201	42,000	502.50
2017-01-31	201	201	200	201	76,000	502.50
2017-01-30	201	202	201	202	59,000	505
2017-01-27	200	201	200	201	50,000	502.50
2017-01-26	200	201	199	200	42,000	500
2017-01-25	200	201	199	199	81,000	497.50
2017-01-24	199	199	197	198	81,000	495
2017-01-23	201	201	199	199	55,000	497.50
2017-01-20	201	202	200	201	74,000	502.50
2017-01-19	203	203	200	201	97,000	502.50
2017-01-18	201	202	199	201	94,000	502.50
2017-01-17	203	203	200	201	94,000	502.50
2017-01-16	204	205	199	202	151,000	505
2017-01-13	203	204	200	204	116,000	510
2017-01-12	203	204	199	203	136,000	507.50
2017-01-11	201	203	201	203	88,000	507.50
2017-01-10	202	202	200	201	117,000	502.50
2017-01-06	198	203	197	203	267,000	507.50
2017-01-05	195	199	195	199	157,000	497.50
2017-01-04	190	195	190	195	197,000	487.50

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11月
日	月	火	水	木	金	土
« 10月31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