高田工業所(1966)の株価時系列情報
高田工業所(1966)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/26 | 571 | 580 | 571 | 580 | 2,000 |
1994/12/22 | 580 | 580 | 580 | 580 | 2,000 |
1994/12/21 | 570 | 570 | 570 | 570 | 3,000 |
1994/12/20 | 570 | 590 | 570 | 590 | 15,000 |
1994/12/19 | 562 | 570 | 557 | 570 | 12,000 |
1994/12/16 | 588 | 588 | 575 | 575 | 4,000 |
1994/12/15 | 594 | 594 | 590 | 590 | 10,000 |
1994/12/13 | 639 | 639 | 639 | 639 | 1,000 |
1994/12/09 | 640 | 640 | 640 | 640 | 10,000 |
1994/12/08 | 635 | 645 | 635 | 645 | 40,000 |
1994/12/06 | 605 | 605 | 605 | 605 | 2,000 |
1994/12/05 | 640 | 641 | 640 | 640 | 10,000 |
1994/12/02 | 635 | 635 | 635 | 635 | 2,000 |
1994/12/01 | 633 | 633 | 630 | 630 | 2,000 |
1994/11/30 | 630 | 630 | 630 | 630 | 3,000 |
1994/11/24 | 629 | 629 | 629 | 629 | 1,000 |
1994/11/22 | 669 | 669 | 669 | 669 | 1,000 |
1994/11/21 | 675 | 675 | 675 | 675 | 1,000 |
1994/11/18 | 680 | 680 | 680 | 680 | 1,000 |
1994/11/16 | 670 | 670 | 670 | 670 | 6,000 |
1994/11/14 | 625 | 625 | 625 | 625 | 1,000 |
1994/11/11 | 623 | 623 | 623 | 623 | 2,000 |
1994/11/10 | 608 | 608 | 608 | 608 | 3,000 |
1994/11/09 | 609 | 610 | 608 | 608 | 15,000 |
1994/11/08 | 605 | 609 | 605 | 608 | 11,000 |
1994/11/07 | 655 | 655 | 655 | 655 | 3,000 |
1994/11/04 | 711 | 711 | 700 | 700 | 5,000 |
1994/11/02 | 712 | 712 | 712 | 712 | 2,000 |
1994/10/31 | 714 | 714 | 713 | 713 | 2,000 |
1994/10/27 | 714 | 714 | 714 | 714 | 1,000 |
1994/10/25 | 714 | 714 | 714 | 714 | 6,000 |
1994/10/24 | 724 | 724 | 724 | 724 | 2,000 |
1994/10/21 | 725 | 725 | 725 | 725 | 3,000 |
1994/10/20 | 734 | 734 | 734 | 734 | 1,000 |
1994/10/18 | 735 | 735 | 735 | 735 | 2,000 |
1994/10/17 | 735 | 735 | 735 | 735 | 6,000 |
1994/10/13 | 739 | 739 | 735 | 735 | 7,000 |
1994/10/12 | 740 | 740 | 740 | 740 | 1,000 |
1994/10/11 | 735 | 740 | 735 | 740 | 6,000 |
1994/10/06 | 735 | 735 | 735 | 735 | 2,000 |
1994/10/05 | 784 | 784 | 784 | 784 | 1,000 |
1994/10/04 | 785 | 785 | 785 | 785 | 2,000 |
1994/10/03 | 740 | 740 | 740 | 740 | 1,000 |
1994/09/30 | 740 | 740 | 740 | 740 | 1,000 |
1994/09/26 | 735 | 735 | 735 | 735 | 2,000 |
1994/09/22 | 800 | 800 | 800 | 800 | 4,000 |
1994/09/21 | 785 | 785 | 785 | 785 | 6,000 |
1994/09/20 | 800 | 800 | 790 | 790 | 5,000 |
1994/09/16 | 819 | 819 | 799 | 800 | 6,000 |
1994/09/12 | 804 | 804 | 804 | 804 | 1,000 |
1994/09/08 | 793 | 793 | 793 | 793 | 2,000 |
1994/09/07 | 791 | 791 | 791 | 791 | 1,000 |
1994/09/06 | 790 | 790 | 790 | 790 | 1,000 |
1994/09/05 | 790 | 790 | 790 | 790 | 3,000 |
1994/09/02 | 839 | 839 | 839 | 839 | 2,000 |
1994/08/31 | 830 | 840 | 830 | 840 | 2,000 |
1994/08/30 | 820 | 820 | 820 | 820 | 2,000 |
1994/08/25 | 819 | 819 | 819 | 819 | 25,000 |
1994/08/24 | 820 | 820 | 820 | 820 | 4,000 |
1994/08/23 | 821 | 821 | 821 | 821 | 1,000 |
1994/08/22 | 797 | 797 | 796 | 796 | 2,000 |
1994/08/19 | 796 | 796 | 796 | 796 | 4,000 |
1994/08/18 | 828 | 828 | 828 | 828 | 2,000 |
1994/08/17 | 848 | 848 | 848 | 848 | 1,000 |
1994/08/16 | 859 | 859 | 859 | 859 | 3,000 |
1994/08/11 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/08 | 790 | 790 | 790 | 790 | 1,000 |
1994/08/05 | 805 | 805 | 790 | 790 | 2,000 |
1994/08/04 | 805 | 805 | 805 | 805 | 1,000 |
1994/08/03 | 849 | 849 | 840 | 840 | 2,000 |
1994/08/02 | 865 | 865 | 865 | 865 | 3,000 |
1994/07/29 | 825 | 825 | 825 | 825 | 1,000 |
1994/07/28 | 826 | 826 | 825 | 825 | 119,000 |
1994/07/27 | 826 | 826 | 816 | 826 | 8,000 |
1994/07/26 | 825 | 826 | 825 | 826 | 3,000 |
1994/07/25 | 845 | 845 | 845 | 845 | 2,000 |
1994/07/22 | 885 | 885 | 885 | 885 | 1,000 |
1994/07/21 | 865 | 885 | 865 | 885 | 6,000 |
1994/07/20 | 897 | 897 | 897 | 897 | 3,000 |
1994/07/19 | 897 | 897 | 897 | 897 | 11,000 |
1994/07/18 | 857 | 857 | 857 | 857 | 5,000 |
1994/07/15 | 857 | 857 | 857 | 857 | 5,000 |
1994/07/14 | 800 | 800 | 800 | 800 | 1,000 |
1994/07/13 | 790 | 800 | 790 | 790 | 3,000 |
1994/07/12 | 800 | 800 | 800 | 800 | 3,000 |
1994/07/08 | 767 | 767 | 764 | 764 | 4,000 |
1994/07/07 | 762 | 762 | 762 | 762 | 1,000 |
1994/07/06 | 760 | 760 | 760 | 760 | 4,000 |
1994/07/05 | 788 | 790 | 788 | 790 | 4,000 |
1994/07/04 | 795 | 795 | 790 | 790 | 5,000 |
1994/06/30 | 788 | 790 | 780 | 790 | 9,000 |
1994/06/29 | 795 | 795 | 792 | 792 | 4,000 |
1994/06/27 | 815 | 815 | 790 | 790 | 9,000 |
1994/06/24 | 810 | 810 | 810 | 810 | 2,000 |
1994/06/23 | 810 | 810 | 810 | 810 | 2,000 |
1994/06/22 | 840 | 840 | 825 | 825 | 5,000 |
1994/06/20 | 880 | 880 | 870 | 870 | 6,000 |
1994/06/17 | 879 | 879 | 879 | 879 | 2,000 |
1994/06/16 | 874 | 880 | 874 | 879 | 11,000 |
1994/06/15 | 884 | 884 | 879 | 879 | 17,000 |
1994/06/14 | 850 | 880 | 850 | 879 | 9,000 |
1994/06/13 | 840 | 840 | 840 | 840 | 5,000 |
1994/06/10 | 850 | 850 | 825 | 825 | 5,000 |
1994/06/09 | 840 | 850 | 840 | 850 | 6,000 |
1994/06/07 | 831 | 831 | 831 | 831 | 5,000 |
1994/06/06 | 830 | 839 | 827 | 839 | 9,000 |
1994/06/03 | 825 | 839 | 825 | 839 | 13,000 |
1994/06/02 | 800 | 819 | 800 | 819 | 28,000 |
1994/06/01 | 795 | 800 | 795 | 800 | 9,000 |
1994/05/31 | 795 | 795 | 790 | 790 | 7,000 |
1994/05/27 | 800 | 800 | 800 | 800 | 4,000 |
1994/05/26 | 800 | 800 | 799 | 800 | 6,000 |
1994/05/25 | 784 | 790 | 784 | 790 | 9,000 |
1994/05/24 | 785 | 789 | 785 | 789 | 6,000 |
1994/05/23 | 771 | 785 | 771 | 785 | 6,000 |
1994/05/20 | 753 | 759 | 752 | 759 | 11,000 |
1994/05/19 | 754 | 755 | 749 | 750 | 6,000 |
1994/05/18 | 758 | 759 | 738 | 738 | 8,000 |
1994/05/17 | 736 | 738 | 735 | 738 | 6,000 |
1994/05/16 | 731 | 731 | 731 | 731 | 10,000 |
1994/05/13 | 799 | 800 | 790 | 790 | 6,000 |
1994/05/11 | 780 | 780 | 780 | 780 | 7,000 |
1994/05/10 | 780 | 780 | 780 | 780 | 6,000 |
1994/05/09 | 780 | 790 | 780 | 780 | 7,000 |
1994/05/06 | 780 | 780 | 775 | 775 | 12,000 |
1994/05/02 | 745 | 750 | 745 | 750 | 2,000 |
1994/04/27 | 740 | 740 | 740 | 740 | 1,000 |
1994/04/26 | 756 | 756 | 740 | 740 | 2,000 |
1994/04/22 | 751 | 769 | 751 | 769 | 5,000 |
1994/04/21 | 764 | 765 | 764 | 765 | 46,000 |
1994/04/20 | 780 | 780 | 770 | 770 | 5,000 |
1994/04/19 | 780 | 780 | 770 | 770 | 4,000 |
1994/04/18 | 780 | 780 | 780 | 780 | 4,000 |
1994/04/15 | 750 | 755 | 750 | 755 | 2,000 |
1994/04/14 | 735 | 735 | 730 | 730 | 2,000 |
1994/04/12 | 731 | 731 | 730 | 730 | 4,000 |
1994/04/11 | 731 | 731 | 730 | 730 | 5,000 |
1994/04/08 | 705 | 716 | 705 | 715 | 132,000 |
1994/04/07 | 700 | 705 | 700 | 705 | 5,000 |
1994/04/06 | 700 | 700 | 700 | 700 | 6,000 |
1994/04/05 | 715 | 715 | 715 | 715 | 1,000 |
1994/04/04 | 715 | 715 | 715 | 715 | 1,000 |
1994/03/31 | 700 | 700 | 700 | 700 | 12,000 |
1994/03/29 | 700 | 700 | 700 | 700 | 8,000 |
1994/03/28 | 680 | 703 | 680 | 703 | 21,000 |
1994/03/25 | 700 | 705 | 692 | 700 | 13,000 |
1994/03/24 | 701 | 701 | 690 | 699 | 106,000 |
1994/03/23 | 740 | 740 | 740 | 740 | 3,000 |
1994/03/22 | 760 | 760 | 740 | 740 | 22,000 |
1994/03/18 | 730 | 750 | 730 | 750 | 15,000 |
1994/03/17 | 730 | 730 | 726 | 727 | 7,000 |
1994/03/16 | 720 | 725 | 715 | 725 | 14,000 |
1994/03/15 | 715 | 720 | 715 | 720 | 13,000 |
1994/03/14 | 702 | 710 | 702 | 710 | 14,000 |
1994/03/11 | 703 | 705 | 703 | 705 | 7,000 |
1994/03/10 | 691 | 691 | 691 | 691 | 1,000 |
1994/03/09 | 695 | 695 | 690 | 691 | 8,000 |
1994/03/08 | 695 | 700 | 695 | 700 | 6,000 |
1994/03/07 | 701 | 702 | 701 | 702 | 9,000 |
1994/03/04 | 690 | 700 | 690 | 695 | 6,000 |
1994/03/03 | 701 | 701 | 690 | 690 | 5,000 |
1994/03/02 | 730 | 730 | 721 | 721 | 8,000 |
1994/03/01 | 720 | 730 | 720 | 725 | 26,000 |
1994/02/25 | 685 | 685 | 685 | 685 | 4,000 |
1994/02/24 | 683 | 700 | 683 | 700 | 6,000 |
1994/02/23 | 681 | 681 | 681 | 681 | 6,000 |
1994/02/22 | 695 | 695 | 695 | 695 | 4,000 |
1994/02/21 | 704 | 704 | 691 | 691 | 2,000 |
1994/02/18 | 700 | 700 | 700 | 700 | 13,000 |
1994/02/17 | 700 | 700 | 700 | 700 | 4,000 |
1994/02/16 | 688 | 700 | 688 | 700 | 9,000 |
1994/02/15 | 700 | 700 | 685 | 685 | 10,000 |
1994/02/14 | 690 | 690 | 690 | 690 | 6,000 |
1994/02/10 | 695 | 696 | 690 | 690 | 4,000 |
1994/02/09 | 712 | 712 | 711 | 711 | 2,000 |
1994/02/08 | 720 | 720 | 710 | 710 | 10,000 |
1994/02/07 | 719 | 719 | 719 | 719 | 1,000 |
1994/02/02 | 775 | 775 | 770 | 770 | 2,000 |
1994/02/01 | 775 | 780 | 770 | 775 | 12,000 |
1994/01/26 | 720 | 720 | 710 | 720 | 14,000 |
1994/01/25 | 710 | 710 | 710 | 710 | 1,000 |
1994/01/24 | 719 | 719 | 719 | 719 | 1,000 |
1994/01/21 | 720 | 720 | 720 | 720 | 2,000 |
1994/01/20 | 720 | 720 | 720 | 720 | 9,000 |
1994/01/19 | 720 | 720 | 720 | 720 | 2,000 |
1994/01/18 | 721 | 721 | 710 | 720 | 5,000 |
1994/01/17 | 720 | 720 | 720 | 720 | 6,000 |
1994/01/14 | 705 | 710 | 705 | 706 | 8,000 |
1994/01/13 | 710 | 710 | 710 | 710 | 4,000 |
1994/01/11 | 690 | 691 | 680 | 680 | 21,000 |
1994/01/10 | 700 | 700 | 690 | 690 | 2,000 |
1994/01/07 | 690 | 690 | 690 | 690 | 3,000 |
1994/01/06 | 692 | 692 | 692 | 692 | 1,000 |
1994/01/05 | 690 | 692 | 690 | 692 | 6,000 |
1994/01/04 | 675 | 685 | 675 | 685 | 2,000 |