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 |
|---|---|---|---|---|---|
| 1996/12/26 | 485 | 485 | 485 | 485 | 2,000 |
| 1996/12/24 | 485 | 485 | 485 | 485 | 4,000 |
| 1996/12/20 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/12/19 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/12/18 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/12/17 | 500 | 500 | 490 | 490 | 8,000 |
| 1996/12/16 | 500 | 500 | 500 | 500 | 7,000 |
| 1996/12/13 | 500 | 500 | 500 | 500 | 10,000 |
| 1996/12/12 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/12/11 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/12/10 | 510 | 510 | 510 | 510 | 5,000 |
| 1996/12/09 | 510 | 530 | 510 | 530 | 11,000 |
| 1996/12/06 | 520 | 520 | 500 | 500 | 5,000 |
| 1996/12/05 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/12/04 | 550 | 550 | 540 | 540 | 4,000 |
| 1996/12/03 | 551 | 551 | 550 | 550 | 3,000 |
| 1996/11/29 | 545 | 545 | 545 | 545 | 7,000 |
| 1996/11/28 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/11/26 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/11/25 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/11/22 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/11/21 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/11/20 | 579 | 580 | 579 | 580 | 4,000 |
| 1996/11/19 | 579 | 579 | 579 | 579 | 1,000 |
| 1996/11/18 | 575 | 579 | 575 | 579 | 2,000 |
| 1996/11/15 | 584 | 585 | 584 | 585 | 6,000 |
| 1996/11/14 | 580 | 585 | 580 | 585 | 2,000 |
| 1996/11/12 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/11/11 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/11/07 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/11/06 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/11/05 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/11/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/31 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/24 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/23 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/21 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/18 | 614 | 614 | 614 | 614 | 3,000 |
| 1996/10/15 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/10/08 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/10/07 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/10/04 | 606 | 606 | 606 | 606 | 7,000 |
| 1996/10/03 | 621 | 621 | 621 | 621 | 5,000 |
| 1996/10/02 | 619 | 620 | 619 | 620 | 3,000 |
| 1996/10/01 | 655 | 655 | 619 | 619 | 4,000 |
| 1996/09/27 | 675 | 675 | 675 | 675 | 5,000 |
| 1996/09/26 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/09/25 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/09/20 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/09/18 | 690 | 690 | 680 | 680 | 2,000 |
| 1996/09/17 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/09/13 | 670 | 670 | 660 | 670 | 7,000 |
| 1996/09/12 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/09/10 | 656 | 656 | 656 | 656 | 2,000 |
| 1996/09/09 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/09/05 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/04 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/03 | 655 | 655 | 640 | 640 | 4,000 |
| 1996/09/02 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/08/30 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/08/29 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/08/28 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/27 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/23 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/08/22 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/08/21 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/20 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/08/19 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/08/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/15 | 650 | 650 | 640 | 640 | 5,000 |
| 1996/08/14 | 650 | 650 | 645 | 650 | 3,000 |
| 1996/08/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/09 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/08/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/06 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/08/05 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/08/02 | 669 | 669 | 660 | 661 | 6,000 |
| 1996/08/01 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/07/29 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/07/26 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/07/24 | 677 | 677 | 677 | 677 | 2,000 |
| 1996/07/23 | 696 | 696 | 696 | 696 | 1,000 |
| 1996/07/22 | 696 | 696 | 696 | 696 | 4,000 |
| 1996/07/18 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/07/17 | 745 | 755 | 745 | 755 | 2,000 |
| 1996/07/16 | 740 | 755 | 740 | 750 | 33,000 |
| 1996/07/15 | 740 | 750 | 740 | 750 | 42,000 |
| 1996/07/12 | 730 | 740 | 720 | 740 | 12,000 |
| 1996/07/11 | 730 | 730 | 719 | 730 | 13,000 |
| 1996/07/10 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/07/08 | 690 | 700 | 690 | 700 | 9,000 |
| 1996/07/05 | 699 | 700 | 699 | 700 | 4,000 |
| 1996/07/04 | 661 | 700 | 660 | 700 | 11,000 |
| 1996/07/03 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/07/02 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/06/27 | 630 | 630 | 630 | 630 | 8,000 |
| 1996/06/25 | 633 | 650 | 633 | 650 | 3,000 |
| 1996/06/24 | 649 | 650 | 635 | 635 | 5,000 |
| 1996/06/21 | 645 | 650 | 645 | 650 | 8,000 |
| 1996/06/20 | 644 | 645 | 644 | 645 | 3,000 |
| 1996/06/19 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/18 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/06/14 | 649 | 649 | 630 | 630 | 8,000 |
| 1996/06/13 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/06/12 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/06/10 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/06/07 | 633 | 633 | 603 | 603 | 4,000 |
| 1996/06/06 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/06/04 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/03 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/05/30 | 651 | 651 | 636 | 636 | 2,000 |
| 1996/05/29 | 645 | 645 | 645 | 645 | 2,000 |
| 1996/05/27 | 669 | 669 | 655 | 655 | 2,000 |
| 1996/05/22 | 669 | 669 | 669 | 669 | 1,000 |
| 1996/05/21 | 700 | 700 | 700 | 700 | 13,000 |
| 1996/05/20 | 711 | 711 | 711 | 711 | 9,000 |
| 1996/05/16 | 651 | 651 | 631 | 651 | 19,000 |
| 1996/05/15 | 650 | 650 | 650 | 650 | 8,000 |
| 1996/05/09 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/05/08 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/05/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/05/02 | 660 | 661 | 660 | 661 | 5,000 |
| 1996/05/01 | 660 | 660 | 650 | 650 | 2,000 |
| 1996/04/26 | 660 | 661 | 660 | 660 | 4,000 |
| 1996/04/25 | 651 | 660 | 650 | 660 | 10,000 |
| 1996/04/22 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/04/19 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/04/18 | 650 | 660 | 650 | 660 | 6,000 |
| 1996/04/17 | 640 | 650 | 640 | 645 | 4,000 |
| 1996/04/16 | 600 | 630 | 600 | 630 | 9,000 |
| 1996/04/15 | 600 | 618 | 600 | 600 | 6,000 |
| 1996/04/12 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/04/08 | 590 | 590 | 582 | 582 | 3,000 |
| 1996/04/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/04/04 | 592 | 592 | 592 | 592 | 1,000 |
| 1996/04/02 | 591 | 591 | 591 | 591 | 1,000 |
| 1996/03/29 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/03/27 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/03/25 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/03/22 | 591 | 591 | 580 | 580 | 8,000 |
| 1996/03/21 | 615 | 615 | 590 | 590 | 3,000 |
| 1996/03/19 | 606 | 606 | 606 | 606 | 1,000 |
| 1996/03/18 | 591 | 591 | 591 | 591 | 1,000 |
| 1996/03/15 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/03/14 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/03/13 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/03/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/03/07 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/03/06 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/03/05 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/03/04 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/02/28 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/02/26 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/22 | 587 | 590 | 587 | 590 | 3,000 |
| 1996/02/21 | 585 | 585 | 585 | 585 | 6,000 |
| 1996/02/20 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/02/16 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/02/15 | 615 | 615 | 615 | 615 | 3,000 |
| 1996/02/14 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/02/13 | 588 | 588 | 587 | 587 | 2,000 |
| 1996/02/08 | 590 | 590 | 585 | 585 | 3,000 |
| 1996/02/07 | 589 | 590 | 589 | 590 | 3,000 |
| 1996/02/06 | 590 | 590 | 590 | 590 | 5,000 |
| 1996/02/05 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/02/02 | 610 | 620 | 610 | 620 | 5,000 |
| 1996/02/01 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/01/31 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/01/30 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/01/29 | 590 | 590 | 590 | 590 | 5,000 |
| 1996/01/26 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/01/25 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/01/24 | 590 | 590 | 590 | 590 | 6,000 |
| 1996/01/23 | 609 | 609 | 600 | 600 | 5,000 |
| 1996/01/22 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/01/18 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/01/16 | 625 | 625 | 625 | 625 | 5,000 |
| 1996/01/12 | 605 | 605 | 580 | 580 | 6,000 |
| 1996/01/10 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/01/09 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/01/08 | 591 | 591 | 591 | 591 | 1,000 |
| 1996/01/05 | 629 | 629 | 629 | 629 | 2,000 |