8007 高島(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,397	2,439	2,338	2,411	19,500	602.75
2021-12-29	2,302	2,394	2,302	2,394	24,400	598.50
2021-12-28	2,298	2,302	2,260	2,302	13,400	575.50
2021-12-27	2,215	2,322	2,204	2,285	25,700	571.25
2021-12-24	2,199	2,219	2,183	2,215	6,400	553.75
2021-12-23	2,175	2,188	2,175	2,188	5,000	547
2021-12-22	2,186	2,186	2,165	2,173	3,300	543.25
2021-12-21	2,163	2,192	2,157	2,188	6,100	547
2021-12-20	2,218	2,218	2,158	2,169	12,500	542.25
2021-12-17	2,224	2,224	2,204	2,218	4,000	554.50
2021-12-16	2,211	2,219	2,176	2,219	8,900	554.75
2021-12-15	2,155	2,180	2,146	2,180	6,200	545
2021-12-14	2,162	2,170	2,135	2,155	12,400	538.75
2021-12-13	2,212	2,212	2,149	2,162	11,300	540.50
2021-12-10	2,224	2,224	2,190	2,212	8,700	553
2021-12-09	2,202	2,207	2,192	2,203	3,900	550.75
2021-12-08	2,217	2,223	2,201	2,206	8,300	551.50
2021-12-07	2,221	2,221	2,182	2,217	12,500	554.25
2021-12-06	2,197	2,197	2,132	2,183	11,300	545.75
2021-12-03	2,114	2,195	2,114	2,187	16,200	546.75
2021-12-02	2,126	2,155	2,100	2,134	7,900	533.50
2021-12-01	2,113	2,139	2,083	2,126	11,700	531.50
2021-11-30	2,143	2,200	2,142	2,147	20,900	536.75
2021-11-29	2,152	2,172	2,121	2,127	17,400	531.75
2021-11-26	2,191	2,192	2,160	2,174	13,000	543.50
2021-11-25	2,218	2,218	2,190	2,190	4,700	547.50
2021-11-24	2,195	2,222	2,195	2,222	7,500	555.50
2021-11-22	2,205	2,215	2,199	2,215	2,000	553.75
2021-11-19	2,192	2,210	2,192	2,205	7,300	551.25
2021-11-18	2,211	2,224	2,156	2,206	22,900	551.50
2021-11-17	2,225	2,235	2,202	2,205	11,900	551.25
2021-11-16	2,302	2,314	2,224	2,235	23,400	558.75
2021-11-15	2,248	2,314	2,248	2,302	43,100	575.50
2021-11-12	2,108	2,233	2,108	2,231	56,300	557.75
2021-11-11	2,185	2,197	2,097	2,097	71,300	524.25
2021-11-10	1,912	2,264	1,884	2,217	101,500	554.25
2021-11-09	1,911	1,919	1,860	1,897	10,000	474.25
2021-11-08	1,927	1,927	1,906	1,914	2,100	478.50
2021-11-05	1,903	1,925	1,889	1,912	6,900	478
2021-11-04	1,902	1,913	1,877	1,913	8,100	478.25
2021-11-02	1,894	1,925	1,887	1,898	4,900	474.50
2021-11-01	1,898	1,907	1,888	1,900	6,500	475
2021-10-29	1,859	1,873	1,855	1,873	2,400	468.25
2021-10-28	1,882	1,909	1,831	1,859	39,400	464.75
2021-10-27	1,901	1,905	1,877	1,900	3,100	475
2021-10-26	1,908	1,908	1,885	1,901	2,600	475.25
2021-10-25	1,909	1,909	1,896	1,897	3,500	474.25
2021-10-22	1,890	1,904	1,884	1,904	3,000	476
2021-10-21	1,908	1,908	1,892	1,896	2,700	474
2021-10-20	1,893	1,909	1,893	1,903	4,100	475.75
2021-10-19	1,903	1,903	1,875	1,902	4,000	475.50
2021-10-18	1,904	1,904	1,900	1,903	2,100	475.75
2021-10-15	1,901	1,909	1,871	1,909	4,300	477.25
2021-10-14	1,885	1,902	1,885	1,902	2,500	475.50
2021-10-13	1,900	1,910	1,856	1,900	4,900	475
2021-10-12	1,851	1,915	1,836	1,900	9,400	475
2021-10-11	1,848	1,902	1,836	1,891	7,000	472.75
2021-10-08	1,836	1,850	1,835	1,835	4,000	458.75
2021-10-07	1,831	1,845	1,831	1,838	2,400	459.50
2021-10-06	1,836	1,838	1,831	1,831	2,100	457.75
2021-10-05	1,854	1,860	1,831	1,837	5,300	459.25
2021-10-04	1,870	1,891	1,845	1,854	3,600	463.50
2021-10-01	1,877	1,889	1,838	1,838	6,300	459.50
2021-09-30	1,896	1,909	1,877	1,877	5,900	469.25
2021-09-29	1,904	1,910	1,883	1,896	7,100	474
2021-09-28	1,900	1,914	1,872	1,914	10,100	478.50
2021-09-27	1,902	1,902	1,897	1,901	3,500	475.25
2021-09-24	1,888	1,920	1,879	1,915	8,600	478.75
2021-09-22	1,881	1,896	1,839	1,888	8,900	472
2021-09-21	1,867	1,934	1,856	1,901	9,400	475.25
2021-09-17	1,904	1,918	1,870	1,909	11,700	477.25
2021-09-16	1,879	1,918	1,858	1,895	19,200	473.75
2021-09-15	1,864	1,880	1,856	1,880	6,000	470
2021-09-14	1,847	1,882	1,833	1,882	7,900	470.50
2021-09-13	1,835	1,847	1,818	1,847	2,300	461.75
2021-09-10	1,837	1,845	1,835	1,845	6,400	461.25
2021-09-09	1,833	1,838	1,818	1,838	4,400	459.50
2021-09-08	1,850	1,850	1,831	1,850	3,500	462.50
2021-09-07	1,840	1,850	1,818	1,850	5,100	462.50
2021-09-06	1,825	1,840	1,800	1,840	4,700	460
2021-09-03	1,796	1,822	1,785	1,812	8,500	453
2021-09-02	1,781	1,786	1,763	1,785	3,300	446.25
2021-09-01	1,770	1,775	1,767	1,775	1,700	443.75
2021-08-31	1,770	1,770	1,768	1,768	1,300	442
2021-08-30	1,767	1,770	1,766	1,770	1,900	442.50
2021-08-27	1,770	1,773	1,766	1,767	900	441.75
2021-08-26	1,785	1,788	1,774	1,778	1,900	444.50
2021-08-25	1,789	1,790	1,784	1,784	2,800	446
2021-08-24	1,773	1,797	1,773	1,794	3,200	448.50
2021-08-23	1,766	1,776	1,755	1,767	2,000	441.75
2021-08-20	1,785	1,785	1,760	1,766	4,100	441.50
2021-08-19	1,769	1,777	1,766	1,766	2,500	441.50
2021-08-18	1,769	1,790	1,769	1,782	2,500	445.50
2021-08-17	1,776	1,776	1,765	1,769	3,600	442.25
2021-08-16	1,781	1,781	1,761	1,761	3,100	440.25
2021-08-13	1,782	1,788	1,772	1,787	5,600	446.75
2021-08-12	1,775	1,784	1,775	1,782	1,200	445.50
2021-08-11	1,782	1,787	1,762	1,775	5,900	443.75
2021-08-10	1,777	1,794	1,777	1,786	2,000	446.50
2021-08-06	1,751	1,780	1,751	1,777	2,800	444.25
2021-08-05	1,782	1,806	1,782	1,790	3,500	447.50
2021-08-04	1,790	1,791	1,776	1,776	1,700	444
2021-08-03	1,790	1,797	1,761	1,796	8,300	449
2021-08-02	1,778	1,796	1,778	1,790	2,900	447.50
2021-07-30	1,774	1,774	1,763	1,771	1,100	442.75
2021-07-29	1,767	1,781	1,761	1,781	800	445.25
2021-07-28	1,777	1,780	1,767	1,767	1,000	441.75
2021-07-27	1,789	1,789	1,776	1,787	1,700	446.75
2021-07-26	1,825	1,825	1,777	1,777	4,300	444.25
2021-07-21	1,818	1,823	1,786	1,822	2,700	455.50
2021-07-20	1,786	1,802	1,786	1,789	3,600	447.25
2021-07-19	1,834	1,834	1,805	1,805	3,400	451.25
2021-07-16	1,828	1,828	1,808	1,817	2,900	454.25
2021-07-15	1,823	1,825	1,817	1,824	4,300	456
2021-07-14	1,817	1,831	1,817	1,831	2,900	457.75
2021-07-13	1,826	1,839	1,818	1,838	5,000	459.50
2021-07-12	1,817	1,844	1,807	1,844	5,800	461
2021-07-09	1,761	1,790	1,713	1,777	11,600	444.25
2021-07-08	1,807	1,807	1,778	1,778	4,100	444.50
2021-07-07	1,802	1,813	1,798	1,807	3,300	451.75
2021-07-06	1,822	1,822	1,800	1,809	700	452.25
2021-07-05	1,831	1,831	1,817	1,818	1,700	454.50
2021-07-02	1,824	1,827	1,816	1,826	1,900	456.50
2021-07-01	1,829	1,840	1,824	1,824	2,400	456
2021-06-30	1,833	1,834	1,833	1,834	600	458.50
2021-06-29	1,850	1,850	1,785	1,841	4,800	460.25
2021-06-28	1,842	1,857	1,842	1,852	6,800	463
2021-06-25	1,878	1,878	1,831	1,868	7,300	467
2021-06-24	1,851	1,854	1,841	1,850	2,600	462.50
2021-06-23	1,819	1,873	1,819	1,860	5,700	465
2021-06-22	1,800	1,842	1,800	1,837	3,100	459.25
2021-06-21	1,818	1,825	1,800	1,800	4,100	450
2021-06-18	1,880	1,880	1,835	1,839	4,600	459.75
2021-06-17	1,880	1,881	1,842	1,881	14,700	470.25
2021-06-16	1,845	1,863	1,840	1,863	17,700	465.75
2021-06-15	1,825	1,825	1,785	1,820	17,500	455
2021-06-14	1,740	1,745	1,740	1,745	1,000	436.25
2021-06-11	1,747	1,747	1,728	1,732	4,600	433
2021-06-10	1,765	1,765	1,747	1,756	2,400	439
2021-06-09	1,732	1,742	1,725	1,725	1,600	431.25
2021-06-08	1,751	1,751	1,732	1,732	600	433
2021-06-07	1,773	1,773	1,751	1,751	2,300	437.75
2021-06-04	1,733	1,765	1,733	1,759	2,600	439.75
2021-06-03	1,731	1,733	1,724	1,732	800	433
2021-06-02	1,735	1,735	1,723	1,730	1,100	432.50
2021-06-01	1,761	1,761	1,731	1,731	1,200	432.75
2021-05-31	1,740	1,751	1,721	1,723	2,000	430.75
2021-05-28	1,724	1,738	1,716	1,738	1,400	434.50
2021-05-27	1,735	1,735	1,713	1,713	1,200	428.25
2021-05-26	1,740	1,740	1,730	1,730	1,000	432.50
2021-05-25	1,750	1,750	1,735	1,738	2,500	434.50
2021-05-24	1,728	1,749	1,728	1,743	1,800	435.75
2021-05-21	1,731	1,731	1,730	1,730	900	432.50
2021-05-20	1,736	1,736	1,730	1,734	1,200	433.50
2021-05-19	1,725	1,735	1,723	1,728	2,300	432
2021-05-18	1,735	1,735	1,710	1,722	3,900	430.50
2021-05-17	1,738	1,739	1,723	1,726	4,100	431.50
2021-05-14	1,730	1,743	1,717	1,740	3,700	435
2021-05-13	1,699	1,741	1,699	1,712	3,400	428
2021-05-12	1,711	1,759	1,701	1,701	7,700	425.25
2021-05-11	1,741	1,773	1,700	1,700	4,900	425
2021-05-10	1,748	1,783	1,748	1,780	900	445
2021-05-07	1,739	1,757	1,729	1,748	1,600	437
2021-05-06	1,770	1,770	1,725	1,725	2,500	431.25
2021-04-30	1,717	1,748	1,717	1,748	4,200	437
2021-04-28	1,735	1,735	1,700	1,705	5,300	426.25
2021-04-27	1,745	1,745	1,738	1,739	800	434.75
2021-04-26	1,740	1,755	1,713	1,750	2,800	437.50
2021-04-23	1,773	1,779	1,739	1,742	3,400	435.50
2021-04-22	1,768	1,768	1,755	1,755	800	438.75
2021-04-21	1,783	1,803	1,751	1,772	4,000	443
2021-04-20	1,774	1,806	1,771	1,791	3,000	447.75
2021-04-19	1,772	1,772	1,751	1,769	4,800	442.25
2021-04-16	1,772	1,775	1,763	1,775	1,700	443.75
2021-04-15	1,747	1,759	1,747	1,758	1,300	439.50
2021-04-14	1,755	1,758	1,742	1,742	2,500	435.50
2021-04-13	1,762	1,785	1,755	1,755	3,400	438.75
2021-04-12	1,760	1,769	1,760	1,762	500	440.50
2021-04-09	1,763	1,774	1,753	1,772	1,600	443
2021-04-08	1,753	1,779	1,746	1,751	1,700	437.75
2021-04-07	1,779	1,780	1,769	1,780	900	445
2021-04-06	1,779	1,797	1,753	1,765	2,900	441.25
2021-04-05	1,773	1,779	1,770	1,779	1,300	444.75
2021-04-02	1,774	1,774	1,760	1,773	2,300	443.25
2021-04-01	1,786	1,786	1,771	1,774	1,700	443.50
2021-03-31	1,802	1,802	1,778	1,778	2,200	444.50
2021-03-30	1,837	1,837	1,808	1,812	4,800	453
2021-03-29	1,832	1,889	1,831	1,889	9,900	472.25
2021-03-26	1,848	1,848	1,819	1,832	2,100	458
2021-03-25	1,836	1,848	1,801	1,848	4,100	462
2021-03-24	1,835	1,842	1,809	1,833	6,400	458.25
2021-03-23	1,840	1,848	1,835	1,835	2,900	458.75
2021-03-22	1,835	1,849	1,835	1,849	3,600	462.25
2021-03-19	1,817	1,850	1,817	1,850	4,200	462.50
2021-03-18	1,811	1,840	1,811	1,840	3,300	460
2021-03-17	1,811	1,818	1,805	1,818	3,600	454.50
2021-03-16	1,800	1,816	1,786	1,816	3,900	454
2021-03-15	1,798	1,816	1,773	1,802	6,100	450.50
2021-03-12	1,775	1,787	1,760	1,787	5,000	446.75
2021-03-11	1,712	1,786	1,712	1,786	7,500	446.50
2021-03-10	1,713	1,740	1,711	1,712	4,600	428
2021-03-09	1,700	1,725	1,700	1,725	2,200	431.25
2021-03-08	1,688	1,698	1,685	1,698	3,500	424.50
2021-03-05	1,670	1,694	1,667	1,688	3,500	422
2021-03-04	1,687	1,687	1,673	1,673	3,100	418.25
2021-03-03	1,680	1,699	1,678	1,693	2,800	423.25
2021-03-02	1,696	1,696	1,680	1,680	3,100	420
2021-03-01	1,680	1,699	1,670	1,696	3,000	424
2021-02-26	1,674	1,697	1,669	1,669	3,600	417.25
2021-02-25	1,699	1,704	1,689	1,689	4,100	422.25
2021-02-24	1,719	1,719	1,685	1,686	4,600	421.50
2021-02-22	1,713	1,714	1,713	1,713	2,100	428.25
2021-02-19	1,705	1,710	1,705	1,709	1,500	427.25
2021-02-18	1,726	1,735	1,726	1,727	1,600	431.75
2021-02-17	1,730	1,740	1,717	1,729	7,300	432.25
2021-02-16	1,738	1,740	1,712	1,723	5,900	430.75
2021-02-15	1,717	1,735	1,717	1,735	5,900	433.75
2021-02-12	1,705	1,706	1,697	1,706	3,100	426.50
2021-02-10	1,688	1,710	1,678	1,705	6,100	426.25
2021-02-09	1,699	1,699	1,665	1,688	7,700	422
2021-02-08	1,682	1,699	1,682	1,694	4,300	423.50
2021-02-05	1,668	1,683	1,668	1,680	5,300	420
2021-02-04	1,673	1,673	1,658	1,663	1,600	415.75
2021-02-03	1,663	1,674	1,653	1,674	4,400	418.50
2021-02-02	1,661	1,665	1,626	1,661	8,800	415.25
2021-02-01	1,680	1,680	1,649	1,659	4,300	414.75
2021-01-29	1,660	1,668	1,651	1,662	1,600	415.50
2021-01-28	1,652	1,665	1,651	1,661	3,300	415.25
2021-01-27	1,662	1,672	1,656	1,662	2,000	415.50
2021-01-26	1,644	1,650	1,642	1,650	2,500	412.50
2021-01-25	1,664	1,664	1,653	1,662	2,600	415.50
2021-01-22	1,652	1,652	1,644	1,648	1,700	412
2021-01-21	1,651	1,659	1,651	1,652	1,300	413
2021-01-20	1,653	1,663	1,653	1,655	1,400	413.75
2021-01-19	1,670	1,670	1,660	1,660	2,300	415
2021-01-18	1,668	1,668	1,641	1,656	2,300	414
2021-01-15	1,670	1,670	1,664	1,664	2,300	416
2021-01-14	1,666	1,676	1,666	1,674	2,900	418.50
2021-01-13	1,650	1,669	1,650	1,668	2,500	417
2021-01-12	1,618	1,649	1,618	1,642	3,900	410.50
2021-01-08	1,618	1,627	1,618	1,627	2,600	406.75
2021-01-07	1,607	1,620	1,607	1,612	2,600	403
2021-01-06	1,601	1,607	1,601	1,607	900	401.75
2021-01-05	1,619	1,625	1,594	1,594	5,100	398.50
2021-01-04	1,635	1,635	1,610	1,612	1,400	403

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