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 |
---|---|---|---|---|---|
1997/12/29 | 230 | 240 | 230 | 240 | 11,000 |
1997/12/26 | 240 | 240 | 240 | 240 | 2,000 |
1997/12/24 | 220 | 230 | 220 | 230 | 2,000 |
1997/12/22 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/19 | 220 | 220 | 220 | 220 | 2,000 |
1997/12/18 | 220 | 230 | 220 | 230 | 31,000 |
1997/12/17 | 210 | 220 | 200 | 220 | 6,000 |
1997/12/16 | 210 | 210 | 210 | 210 | 4,000 |
1997/12/15 | 220 | 220 | 220 | 220 | 1,000 |
1997/12/12 | 240 | 240 | 240 | 240 | 3,000 |
1997/12/10 | 260 | 260 | 260 | 260 | 5,000 |
1997/12/09 | 275 | 275 | 275 | 275 | 1,000 |
1997/12/08 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/05 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/04 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/03 | 280 | 280 | 280 | 280 | 2,000 |
1997/12/02 | 285 | 285 | 285 | 285 | 2,000 |
1997/12/01 | 285 | 285 | 280 | 280 | 2,000 |
1997/11/21 | 370 | 370 | 370 | 370 | 9,000 |
1997/11/17 | 290 | 290 | 290 | 290 | 1,000 |
1997/11/14 | 285 | 285 | 285 | 285 | 1,000 |
1997/11/12 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/11 | 285 | 285 | 285 | 285 | 1,000 |
1997/11/10 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/06 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/05 | 305 | 305 | 300 | 300 | 3,000 |
1997/10/31 | 310 | 310 | 299 | 300 | 10,000 |
1997/10/21 | 340 | 340 | 340 | 340 | 5,000 |
1997/10/20 | 315 | 315 | 315 | 315 | 7,000 |
1997/10/16 | 290 | 290 | 285 | 285 | 5,000 |
1997/10/15 | 289 | 290 | 289 | 290 | 18,000 |
1997/10/14 | 285 | 285 | 285 | 285 | 1,000 |
1997/10/08 | 285 | 285 | 285 | 285 | 4,000 |
1997/10/07 | 285 | 285 | 285 | 285 | 2,000 |
1997/10/06 | 286 | 286 | 286 | 286 | 1,000 |
1997/10/03 | 285 | 285 | 285 | 285 | 4,000 |
1997/10/02 | 295 | 295 | 285 | 285 | 3,000 |
1997/09/26 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/25 | 319 | 319 | 319 | 319 | 1,000 |
1997/09/22 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/18 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/16 | 324 | 324 | 324 | 324 | 3,000 |
1997/09/12 | 320 | 320 | 320 | 320 | 7,000 |
1997/09/09 | 324 | 324 | 320 | 320 | 2,000 |
1997/09/08 | 325 | 325 | 325 | 325 | 2,000 |
1997/09/05 | 330 | 330 | 330 | 330 | 1,000 |
1997/09/03 | 330 | 330 | 330 | 330 | 10,000 |
1997/09/02 | 330 | 330 | 330 | 330 | 2,000 |
1997/08/27 | 340 | 340 | 330 | 330 | 3,000 |
1997/08/25 | 345 | 345 | 345 | 345 | 3,000 |
1997/08/22 | 360 | 360 | 360 | 360 | 1,000 |
1997/08/21 | 340 | 340 | 340 | 340 | 2,000 |
1997/08/20 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/19 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/15 | 350 | 355 | 350 | 355 | 9,000 |
1997/08/13 | 340 | 340 | 340 | 340 | 1,000 |
1997/08/11 | 340 | 340 | 340 | 340 | 1,000 |
1997/08/08 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/07 | 345 | 345 | 345 | 345 | 2,000 |
1997/08/05 | 370 | 370 | 370 | 370 | 3,000 |
1997/08/04 | 370 | 370 | 370 | 370 | 1,000 |
1997/07/31 | 370 | 370 | 370 | 370 | 2,000 |
1997/07/28 | 413 | 413 | 413 | 413 | 4,000 |
1997/07/25 | 458 | 458 | 458 | 458 | 3,000 |
1997/07/24 | 456 | 470 | 456 | 460 | 12,000 |
1997/07/16 | 377 | 377 | 376 | 376 | 6,000 |
1997/07/15 | 361 | 361 | 361 | 361 | 1,000 |
1997/07/14 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/11 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/10 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/08 | 350 | 350 | 350 | 350 | 3,000 |
1997/07/07 | 360 | 360 | 360 | 360 | 1,000 |
1997/07/04 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/02 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/01 | 335 | 335 | 335 | 335 | 27,000 |
1997/06/30 | 345 | 345 | 335 | 335 | 20,000 |
1997/06/27 | 340 | 340 | 340 | 340 | 5,000 |
1997/06/26 | 331 | 331 | 330 | 330 | 10,000 |
1997/06/24 | 322 | 322 | 322 | 322 | 5,000 |
1997/06/20 | 333 | 333 | 330 | 332 | 6,000 |
1997/06/18 | 330 | 330 | 330 | 330 | 1,000 |
1997/06/16 | 330 | 330 | 330 | 330 | 10,000 |
1997/06/13 | 320 | 320 | 320 | 320 | 1,000 |
1997/06/12 | 335 | 335 | 320 | 320 | 2,000 |
1997/06/10 | 350 | 350 | 349 | 349 | 8,000 |
1997/06/09 | 351 | 351 | 351 | 351 | 1,000 |
1997/06/06 | 347 | 347 | 346 | 346 | 4,000 |
1997/06/05 | 346 | 346 | 346 | 346 | 1,000 |
1997/06/04 | 346 | 350 | 346 | 346 | 6,000 |
1997/06/03 | 346 | 347 | 346 | 346 | 3,000 |
1997/06/02 | 346 | 346 | 346 | 346 | 2,000 |
1997/05/29 | 354 | 354 | 354 | 354 | 1,000 |
1997/05/28 | 350 | 360 | 350 | 360 | 5,000 |
1997/05/22 | 370 | 370 | 370 | 370 | 3,000 |
1997/05/20 | 399 | 399 | 395 | 395 | 8,000 |
1997/05/19 | 390 | 395 | 387 | 391 | 34,000 |
1997/05/16 | 382 | 382 | 382 | 382 | 3,000 |
1997/05/15 | 373 | 373 | 373 | 373 | 5,000 |
1997/05/13 | 370 | 370 | 370 | 370 | 4,000 |
1997/05/08 | 369 | 370 | 369 | 370 | 3,000 |
1997/05/07 | 370 | 370 | 370 | 370 | 11,000 |
1997/05/06 | 361 | 361 | 361 | 361 | 1,000 |
1997/05/02 | 349 | 349 | 345 | 349 | 4,000 |
1997/04/30 | 350 | 355 | 350 | 350 | 4,000 |
1997/04/28 | 345 | 345 | 345 | 345 | 2,000 |
1997/04/25 | 339 | 346 | 339 | 346 | 15,000 |
1997/04/24 | 349 | 349 | 349 | 349 | 5,000 |
1997/04/16 | 233 | 250 | 233 | 250 | 5,000 |
1997/04/15 | 239 | 239 | 233 | 233 | 15,000 |
1997/04/14 | 234 | 234 | 234 | 234 | 2,000 |
1997/04/11 | 265 | 265 | 249 | 249 | 3,000 |
1997/04/09 | 265 | 265 | 265 | 265 | 1,000 |
1997/04/07 | 295 | 295 | 295 | 295 | 1,000 |
1997/04/04 | 295 | 295 | 295 | 295 | 3,000 |
1997/04/02 | 320 | 320 | 320 | 320 | 1,000 |
1997/03/31 | 320 | 320 | 320 | 320 | 2,000 |
1997/03/28 | 309 | 320 | 309 | 320 | 2,000 |
1997/03/27 | 300 | 300 | 300 | 300 | 1,000 |
1997/03/26 | 297 | 305 | 297 | 305 | 3,000 |
1997/03/25 | 302 | 302 | 302 | 302 | 2,000 |
1997/03/21 | 365 | 365 | 350 | 350 | 3,000 |
1997/03/18 | 380 | 380 | 380 | 380 | 2,000 |
1997/03/14 | 380 | 380 | 380 | 380 | 8,000 |
1997/03/13 | 381 | 381 | 381 | 381 | 1,000 |
1997/03/12 | 385 | 385 | 385 | 385 | 1,000 |
1997/03/07 | 385 | 385 | 385 | 385 | 2,000 |
1997/03/05 | 420 | 420 | 420 | 420 | 5,000 |
1997/03/04 | 420 | 420 | 410 | 410 | 2,000 |
1997/02/27 | 420 | 420 | 420 | 420 | 1,000 |
1997/02/26 | 420 | 420 | 420 | 420 | 1,000 |
1997/02/24 | 455 | 455 | 455 | 455 | 1,000 |
1997/02/21 | 455 | 455 | 455 | 455 | 1,000 |
1997/02/20 | 459 | 460 | 459 | 460 | 9,000 |
1997/02/18 | 460 | 460 | 460 | 460 | 1,000 |
1997/02/14 | 455 | 455 | 455 | 455 | 7,000 |
1997/02/12 | 455 | 455 | 455 | 455 | 2,000 |
1997/02/06 | 530 | 530 | 530 | 530 | 5,000 |
1997/02/05 | 544 | 544 | 544 | 544 | 2,000 |
1997/01/31 | 480 | 489 | 480 | 489 | 11,000 |
1997/01/30 | 480 | 485 | 480 | 485 | 7,000 |
1997/01/22 | 480 | 480 | 480 | 480 | 3,000 |
1997/01/20 | 480 | 480 | 480 | 480 | 2,000 |
1997/01/16 | 465 | 465 | 460 | 460 | 3,000 |
1997/01/14 | 465 | 465 | 465 | 465 | 5,000 |
1997/01/10 | 470 | 470 | 470 | 470 | 1,000 |
1997/01/09 | 485 | 485 | 485 | 485 | 6,000 |
1997/01/07 | 490 | 490 | 490 | 490 | 1,000 |
1997/01/06 | 490 | 490 | 490 | 490 | 1,000 |