8007 高島(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,980	2,986	2,935	2,942	4,300	735.50
2022-12-29	2,905	2,983	2,900	2,983	6,900	745.75
2022-12-28	2,889	2,909	2,876	2,909	6,100	727.25
2022-12-27	2,892	2,918	2,863	2,918	7,000	729.50
2022-12-26	2,894	2,894	2,849	2,860	5,800	715
2022-12-23	2,885	2,900	2,825	2,894	21,300	723.50
2022-12-22	2,847	2,870	2,816	2,835	10,800	708.75
2022-12-21	2,820	2,870	2,800	2,810	19,100	702.50
2022-12-20	2,910	2,910	2,786	2,818	25,400	704.50
2022-12-19	2,866	2,886	2,853	2,860	13,100	715
2022-12-16	2,907	2,920	2,877	2,886	11,100	721.50
2022-12-15	2,920	2,931	2,890	2,911	12,700	727.75
2022-12-14	2,860	2,882	2,855	2,870	2,100	717.50
2022-12-13	2,862	2,869	2,854	2,860	3,700	715
2022-12-12	2,854	2,885	2,846	2,866	3,700	716.50
2022-12-09	2,862	2,878	2,845	2,854	9,700	713.50
2022-12-08	2,847	2,847	2,802	2,812	4,800	703
2022-12-07	2,850	2,850	2,831	2,843	7,500	710.75
2022-12-06	2,781	2,833	2,781	2,833	5,700	708.25
2022-12-05	2,795	2,796	2,761	2,796	6,000	699
2022-12-02	2,896	2,896	2,781	2,795	12,600	698.75
2022-12-01	2,986	2,990	2,872	2,886	17,000	721.50
2022-11-30	3,000	3,005	2,966	2,970	12,000	742.50
2022-11-29	2,990	3,005	2,951	3,005	5,500	751.25
2022-11-28	2,969	3,010	2,968	2,994	11,700	748.50
2022-11-25	2,933	2,954	2,900	2,953	6,600	738.25
2022-11-24	2,986	2,986	2,940	2,959	18,400	739.75
2022-11-22	2,875	2,977	2,869	2,973	34,200	743.25
2022-11-21	2,824	2,875	2,809	2,868	16,700	717
2022-11-18	2,799	2,839	2,785	2,824	18,300	706
2022-11-17	2,774	2,814	2,774	2,806	13,300	701.50
2022-11-16	2,705	2,793	2,705	2,790	25,300	697.50
2022-11-15	2,705	2,717	2,658	2,703	22,200	675.75
2022-11-14	2,671	2,709	2,631	2,678	30,200	669.50
2022-11-11	2,640	2,674	2,620	2,656	10,300	664
2022-11-10	2,650	2,658	2,638	2,646	2,900	661.50
2022-11-09	2,663	2,663	2,650	2,650	1,100	662.50
2022-11-08	2,656	2,674	2,649	2,663	4,100	665.75
2022-11-07	2,667	2,667	2,630	2,643	8,200	660.75
2022-11-04	2,652	2,667	2,628	2,650	9,500	662.50
2022-11-02	2,650	2,670	2,645	2,652	5,300	663
2022-11-01	2,671	2,671	2,639	2,655	3,200	663.75
2022-10-31	2,634	2,675	2,634	2,671	5,500	667.75
2022-10-28	2,650	2,677	2,611	2,623	28,900	655.75
2022-10-27	2,658	2,658	2,624	2,650	6,900	662.50
2022-10-26	2,698	2,698	2,640	2,658	4,600	664.50
2022-10-25	2,645	2,679	2,637	2,675	18,500	668.75
2022-10-24	2,636	2,658	2,631	2,646	2,700	661.50
2022-10-21	2,641	2,650	2,622	2,636	7,100	659
2022-10-20	2,636	2,641	2,615	2,637	3,700	659.25
2022-10-19	2,623	2,665	2,614	2,636	20,200	659
2022-10-18	2,587	2,630	2,562	2,614	15,400	653.50
2022-10-17	2,549	2,577	2,544	2,560	5,800	640
2022-10-14	2,537	2,560	2,508	2,549	8,400	637.25
2022-10-13	2,494	2,518	2,480	2,509	3,900	627.25
2022-10-12	2,539	2,539	2,479	2,509	8,200	627.25
2022-10-11	2,515	2,540	2,487	2,508	13,300	627
2022-10-07	2,520	2,558	2,520	2,542	6,200	635.50
2022-10-06	2,440	2,536	2,440	2,524	10,900	631
2022-10-05	2,475	2,475	2,440	2,440	11,500	610
2022-10-04	2,454	2,496	2,454	2,485	5,000	621.25
2022-10-03	2,443	2,489	2,442	2,452	7,400	613
2022-09-30	2,500	2,502	2,422	2,449	12,900	612.25
2022-09-29	2,535	2,544	2,494	2,498	12,000	624.50
2022-09-28	2,576	2,642	2,532	2,575	15,100	643.75
2022-09-27	2,609	2,610	2,578	2,597	9,800	649.25
2022-09-26	2,629	2,629	2,571	2,600	18,900	650
2022-09-22	2,635	2,659	2,608	2,629	21,700	657.25
2022-09-21	2,610	2,632	2,596	2,627	10,500	656.75
2022-09-20	2,608	2,634	2,594	2,615	13,900	653.75
2022-09-16	2,598	2,607	2,563	2,581	15,500	645.25
2022-09-15	2,555	2,615	2,541	2,598	22,700	649.50
2022-09-14	2,532	2,554	2,530	2,554	3,600	638.50
2022-09-13	2,555	2,565	2,536	2,550	7,300	637.50
2022-09-12	2,545	2,606	2,541	2,555	15,500	638.75
2022-09-09	2,545	2,570	2,528	2,545	6,900	636.25
2022-09-08	2,526	2,550	2,509	2,550	12,300	637.50
2022-09-07	2,509	2,528	2,502	2,526	7,100	631.50
2022-09-06	2,535	2,535	2,505	2,532	10,000	633
2022-09-05	2,539	2,539	2,501	2,539	5,500	634.75
2022-09-02	2,537	2,539	2,511	2,539	14,400	634.75
2022-09-01	2,575	2,575	2,541	2,544	8,400	636
2022-08-31	2,548	2,576	2,548	2,575	4,100	643.75
2022-08-30	2,550	2,570	2,550	2,570	3,000	642.50
2022-08-29	2,558	2,558	2,536	2,556	5,500	639
2022-08-26	2,547	2,561	2,547	2,561	3,100	640.25
2022-08-25	2,545	2,552	2,526	2,547	3,400	636.75
2022-08-24	2,535	2,541	2,517	2,527	7,500	631.75
2022-08-23	2,562	2,562	2,531	2,539	5,700	634.75
2022-08-22	2,534	2,573	2,534	2,558	5,200	639.50
2022-08-19	2,533	2,567	2,533	2,533	5,400	633.25
2022-08-18	2,547	2,555	2,530	2,532	3,600	633
2022-08-17	2,550	2,550	2,528	2,547	6,900	636.75
2022-08-16	2,551	2,556	2,527	2,544	9,600	636
2022-08-15	2,573	2,573	2,525	2,545	11,000	636.25
2022-08-12	2,506	2,550	2,487	2,549	15,100	637.25
2022-08-10	2,577	2,577	2,468	2,498	33,600	624.50
2022-08-09	2,578	2,582	2,550	2,568	8,000	642
2022-08-08	2,579	2,588	2,563	2,578	7,000	644.50
2022-08-05	2,588	2,597	2,553	2,570	11,400	642.50
2022-08-04	2,555	2,615	2,545	2,600	16,200	650
2022-08-03	2,641	2,641	2,540	2,545	20,900	636.25
2022-08-02	2,639	2,641	2,611	2,641	3,800	660.25
2022-08-01	2,642	2,643	2,625	2,639	5,000	659.75
2022-07-29	2,639	2,639	2,611	2,636	3,900	659
2022-07-28	2,623	2,641	2,603	2,641	5,900	660.25
2022-07-27	2,624	2,625	2,580	2,622	4,400	655.50
2022-07-26	2,615	2,630	2,612	2,622	3,900	655.50
2022-07-25	2,622	2,622	2,583	2,619	5,500	654.75
2022-07-22	2,621	2,621	2,592	2,600	6,400	650
2022-07-21	2,613	2,615	2,590	2,602	6,300	650.50
2022-07-20	2,617	2,617	2,587	2,599	17,400	649.75
2022-07-19	2,602	2,616	2,582	2,602	4,300	650.50
2022-07-15	2,626	2,626	2,581	2,601	4,400	650.25
2022-07-14	2,602	2,626	2,602	2,626	1,000	656.50
2022-07-13	2,626	2,626	2,600	2,613	3,900	653.25
2022-07-12	2,635	2,639	2,610	2,612	5,600	653
2022-07-11	2,621	2,635	2,600	2,635	10,100	658.75
2022-07-08	2,614	2,623	2,581	2,589	11,900	647.25
2022-07-07	2,572	2,619	2,560	2,614	15,300	653.50
2022-07-06	2,592	2,592	2,555	2,572	7,400	643
2022-07-05	2,600	2,600	2,573	2,584	12,200	646
2022-07-04	2,625	2,635	2,571	2,587	14,100	646.75
2022-07-01	2,596	2,615	2,573	2,615	27,000	653.75
2022-06-30	2,600	2,615	2,562	2,596	30,000	649
2022-06-29	2,561	2,612	2,544	2,599	44,800	649.75
2022-06-28	2,511	2,582	2,511	2,582	55,900	645.50
2022-06-27	2,490	2,515	2,481	2,511	6,800	627.75
2022-06-24	2,463	2,493	2,428	2,487	19,600	621.75
2022-06-23	2,490	2,490	2,436	2,448	36,600	612
2022-06-22	2,489	2,489	2,454	2,467	8,400	616.75
2022-06-21	2,500	2,540	2,480	2,489	10,000	622.25
2022-06-20	2,551	2,551	2,445	2,473	14,900	618.25
2022-06-17	2,549	2,550	2,511	2,543	22,600	635.75
2022-06-16	2,517	2,550	2,496	2,519	25,600	629.75
2022-06-15	2,500	2,505	2,459	2,479	22,200	619.75
2022-06-14	2,419	2,462	2,410	2,460	11,400	615
2022-06-13	2,423	2,441	2,406	2,429	17,000	607.25
2022-06-10	2,470	2,470	2,425	2,439	19,800	609.75
2022-06-09	2,471	2,498	2,459	2,467	11,100	616.75
2022-06-08	2,460	2,482	2,452	2,477	7,900	619.25
2022-06-07	2,456	2,478	2,438	2,450	13,300	612.50
2022-06-06	2,488	2,488	2,462	2,462	6,800	615.50
2022-06-03	2,482	2,491	2,478	2,490	2,800	622.50
2022-06-02	2,478	2,488	2,475	2,482	2,300	620.50
2022-06-01	2,457	2,485	2,454	2,478	2,200	619.50
2022-05-31	2,490	2,490	2,465	2,480	2,200	620
2022-05-30	2,466	2,491	2,437	2,491	23,200	622.75
2022-05-27	2,451	2,465	2,445	2,465	4,600	616.25
2022-05-26	2,498	2,498	2,450	2,450	4,500	612.50
2022-05-25	2,474	2,498	2,450	2,481	17,200	620.25
2022-05-24	2,467	2,480	2,438	2,455	7,800	613.75
2022-05-23	2,473	2,480	2,452	2,465	4,900	616.25
2022-05-20	2,417	2,478	2,417	2,473	19,200	618.25
2022-05-19	2,430	2,446	2,424	2,445	7,100	611.25
2022-05-18	2,450	2,455	2,424	2,449	6,300	612.25
2022-05-17	2,428	2,450	2,412	2,433	22,200	608.25
2022-05-16	2,452	2,452	2,412	2,426	21,100	606.50
2022-05-13	2,420	2,463	2,415	2,440	26,700	610
2022-05-12	2,414	2,461	2,390	2,432	45,200	608
2022-05-11	2,286	2,446	2,240	2,418	71,500	604.50
2022-05-10	2,280	2,290	2,221	2,286	34,800	571.50
2022-05-09	2,314	2,315	2,275	2,280	11,300	570
2022-05-06	2,323	2,323	2,278	2,309	8,400	577.25
2022-05-02	2,280	2,319	2,280	2,300	19,500	575
2022-04-28	2,229	2,298	2,229	2,298	8,900	574.50
2022-04-27	2,246	2,263	2,226	2,249	20,000	562.25
2022-04-26	2,266	2,266	2,246	2,258	5,600	564.50
2022-04-25	2,261	2,281	2,255	2,266	14,600	566.50
2022-04-22	2,266	2,271	2,248	2,261	7,100	565.25
2022-04-21	2,300	2,300	2,275	2,281	4,400	570.25
2022-04-20	2,304	2,322	2,289	2,300	14,300	575
2022-04-19	2,288	2,309	2,286	2,304	9,900	576
2022-04-18	2,285	2,294	2,265	2,288	4,900	572
2022-04-15	2,299	2,310	2,260	2,289	12,600	572.25
2022-04-14	2,286	2,304	2,279	2,304	11,200	576
2022-04-13	2,256	2,280	2,245	2,264	14,300	566
2022-04-12	2,267	2,267	2,241	2,267	10,900	566.75
2022-04-11	2,284	2,303	2,255	2,267	10,800	566.75
2022-04-08	2,312	2,312	2,280	2,301	18,700	575.25
2022-04-07	2,282	2,282	2,245	2,262	14,500	565.50
2022-04-06	2,305	2,305	2,261	2,282	15,200	570.50
2022-04-05	2,282	2,329	2,280	2,309	39,600	577.25
2022-04-04	2,231	2,245	2,223	2,232	7,900	558
2022-04-01	2,263	2,263	2,202	2,240	20,100	560
2022-03-31	2,242	2,288	2,233	2,263	22,900	565.75
2022-03-30	2,223	2,250	2,206	2,237	26,000	559.25
2022-03-29	2,352	2,352	2,301	2,318	38,300	579.50
2022-03-28	2,395	2,395	2,364	2,370	11,900	592.50
2022-03-25	2,404	2,407	2,370	2,399	18,200	599.75
2022-03-24	2,367	2,410	2,349	2,404	21,400	601
2022-03-23	2,373	2,400	2,364	2,381	28,500	595.25
2022-03-22	2,376	2,406	2,368	2,392	15,800	598
2022-03-18	2,317	2,350	2,317	2,349	8,900	587.25
2022-03-17	2,332	2,345	2,295	2,343	13,800	585.75
2022-03-16	2,327	2,333	2,294	2,320	9,500	580
2022-03-15	2,295	2,325	2,280	2,320	9,500	580
2022-03-14	2,272	2,304	2,266	2,295	18,200	573.75
2022-03-11	2,266	2,296	2,266	2,276	14,900	569
2022-03-10	2,274	2,305	2,240	2,305	12,400	576.25
2022-03-09	2,205	2,244	2,200	2,200	15,500	550
2022-03-08	2,256	2,276	2,202	2,216	20,600	554
2022-03-07	2,326	2,326	2,272	2,294	16,200	573.50
2022-03-04	2,315	2,346	2,286	2,326	19,700	581.50
2022-03-03	2,351	2,351	2,307	2,317	14,400	579.25
2022-03-02	2,357	2,362	2,300	2,301	28,500	575.25
2022-03-01	2,404	2,408	2,357	2,357	7,400	589.25
2022-02-28	2,330	2,390	2,330	2,390	10,900	597.50
2022-02-25	2,344	2,344	2,254	2,324	20,100	581
2022-02-24	2,366	2,366	2,305	2,314	12,900	578.50
2022-02-22	2,366	2,384	2,344	2,368	7,700	592
2022-02-21	2,372	2,422	2,366	2,377	7,700	594.25
2022-02-18	2,349	2,379	2,332	2,372	10,400	593
2022-02-17	2,400	2,410	2,360	2,379	15,700	594.75
2022-02-16	2,450	2,450	2,388	2,388	15,700	597
2022-02-15	2,416	2,460	2,404	2,424	28,400	606
2022-02-14	2,399	2,411	2,377	2,409	5,600	602.25
2022-02-10	2,416	2,427	2,381	2,404	15,500	601
2022-02-09	2,384	2,403	2,372	2,400	5,100	600
2022-02-08	2,394	2,428	2,390	2,394	7,100	598.50
2022-02-07	2,386	2,402	2,365	2,367	5,500	591.75
2022-02-04	2,395	2,402	2,370	2,402	5,100	600.50
2022-02-03	2,395	2,422	2,387	2,393	19,900	598.25
2022-02-02	2,291	2,409	2,290	2,408	26,800	602
2022-02-01	2,380	2,380	2,264	2,290	43,400	572.50
2022-01-31	2,345	2,389	2,309	2,389	19,400	597.25
2022-01-28	2,256	2,309	2,256	2,309	10,700	577.25
2022-01-27	2,322	2,335	2,241	2,256	24,200	564
2022-01-26	2,345	2,345	2,306	2,322	7,700	580.50
2022-01-25	2,361	2,361	2,303	2,330	21,200	582.50
2022-01-24	2,311	2,358	2,300	2,354	10,500	588.50
2022-01-21	2,340	2,340	2,276	2,321	13,700	580.25
2022-01-20	2,324	2,358	2,300	2,335	17,000	583.75
2022-01-19	2,358	2,370	2,318	2,324	19,700	581
2022-01-18	2,418	2,429	2,363	2,378	20,600	594.50
2022-01-17	2,367	2,400	2,350	2,400	17,800	600
2022-01-14	2,366	2,366	2,311	2,340	19,500	585
2022-01-13	2,344	2,370	2,329	2,360	13,500	590
2022-01-12	2,384	2,384	2,316	2,339	35,800	584.75
2022-01-11	2,366	2,368	2,341	2,359	5,600	589.75
2022-01-07	2,387	2,387	2,321	2,346	12,700	586.50
2022-01-06	2,352	2,362	2,311	2,337	16,800	584.25
2022-01-05	2,413	2,413	2,351	2,365	10,400	591.25
2022-01-04	2,430	2,430	2,348	2,384	20,100	596

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