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 |
---|---|---|---|---|---|
2003/12/30 | 125 | 138 | 125 | 138 | 3,500 |
2003/12/29 | 127 | 127 | 127 | 127 | 500 |
2003/12/26 | 127 | 127 | 127 | 127 | 500 |
2003/12/25 | 128 | 128 | 127 | 127 | 8,500 |
2003/12/24 | 128 | 130 | 128 | 128 | 1,500 |
2003/12/22 | 128 | 128 | 128 | 128 | 8,500 |
2003/12/19 | 128 | 128 | 128 | 128 | 6,500 |
2003/12/18 | 128 | 128 | 128 | 128 | 3,500 |
2003/12/17 | 128 | 128 | 128 | 128 | 3,000 |
2003/12/16 | 128 | 130 | 128 | 128 | 5,000 |
2003/12/15 | 130 | 130 | 130 | 130 | 1,000 |
2003/12/11 | 133 | 133 | 133 | 133 | 1,500 |
2003/12/10 | 133 | 133 | 133 | 133 | 3,500 |
2003/12/09 | 133 | 133 | 133 | 133 | 10,000 |
2003/12/08 | 133 | 133 | 133 | 133 | 4,000 |
2003/12/05 | 132 | 132 | 132 | 132 | 3,000 |
2003/12/04 | 132 | 132 | 132 | 132 | 1,000 |
2003/12/03 | 134 | 135 | 134 | 135 | 1,500 |
2003/12/01 | 135 | 135 | 133 | 133 | 6,000 |
2003/11/25 | 140 | 140 | 140 | 140 | 500 |
2003/11/21 | 140 | 140 | 140 | 140 | 4,500 |
2003/11/20 | 140 | 140 | 140 | 140 | 7,500 |
2003/11/18 | 140 | 140 | 140 | 140 | 2,500 |
2003/11/14 | 140 | 145 | 140 | 142 | 9,000 |
2003/11/13 | 141 | 141 | 141 | 141 | 1,000 |
2003/11/12 | 140 | 140 | 140 | 140 | 1,000 |
2003/11/10 | 140 | 145 | 140 | 145 | 5,500 |
2003/11/06 | 151 | 151 | 148 | 148 | 24,500 |
2003/11/05 | 151 | 151 | 148 | 148 | 14,000 |
2003/11/04 | 151 | 151 | 151 | 151 | 2,000 |
2003/10/30 | 151 | 155 | 151 | 155 | 1,500 |
2003/10/29 | 158 | 158 | 150 | 150 | 3,000 |
2003/10/28 | 155 | 158 | 155 | 158 | 5,500 |
2003/10/27 | 152 | 153 | 152 | 153 | 8,500 |
2003/10/24 | 152 | 152 | 152 | 152 | 5,000 |
2003/10/23 | 151 | 151 | 151 | 151 | 1,500 |
2003/10/21 | 151 | 151 | 150 | 151 | 6,000 |
2003/10/20 | 150 | 150 | 150 | 150 | 5,000 |
2003/10/17 | 149 | 150 | 149 | 150 | 4,000 |
2003/10/16 | 148 | 149 | 148 | 149 | 5,000 |
2003/10/15 | 149 | 149 | 149 | 149 | 3,000 |
2003/10/14 | 150 | 151 | 149 | 149 | 3,000 |
2003/10/10 | 151 | 151 | 151 | 151 | 4,500 |
2003/10/09 | 150 | 151 | 149 | 151 | 13,000 |
2003/10/08 | 155 | 155 | 151 | 151 | 3,000 |
2003/10/07 | 158 | 158 | 158 | 158 | 1,000 |
2003/10/06 | 158 | 158 | 158 | 158 | 3,000 |
2003/09/30 | 158 | 158 | 158 | 158 | 1,000 |
2003/09/25 | 151 | 160 | 151 | 160 | 1,000 |
2003/09/24 | 170 | 170 | 150 | 151 | 6,500 |
2003/09/19 | 170 | 170 | 170 | 170 | 6,000 |
2003/09/12 | 151 | 170 | 151 | 170 | 6,500 |
2003/09/11 | 151 | 151 | 150 | 151 | 3,000 |
2003/09/10 | 149 | 149 | 149 | 149 | 500 |
2003/09/09 | 147 | 148 | 147 | 148 | 1,000 |
2003/09/08 | 145 | 145 | 145 | 145 | 500 |
2003/09/04 | 145 | 146 | 145 | 145 | 2,000 |
2003/09/03 | 152 | 152 | 140 | 144 | 7,500 |
2003/08/29 | 169 | 175 | 169 | 175 | 6,000 |
2003/08/28 | 168 | 168 | 168 | 168 | 2,000 |
2003/08/27 | 159 | 159 | 159 | 159 | 1,000 |
2003/08/26 | 170 | 170 | 159 | 159 | 7,500 |
2003/08/22 | 159 | 159 | 159 | 159 | 2,000 |
2003/08/20 | 141 | 141 | 141 | 141 | 500 |
2003/08/18 | 138 | 140 | 138 | 138 | 2,500 |
2003/08/15 | 141 | 141 | 141 | 141 | 1,000 |
2003/08/14 | 145 | 145 | 145 | 145 | 1,000 |
2003/08/13 | 145 | 145 | 145 | 145 | 500 |
2003/08/12 | 145 | 145 | 145 | 145 | 500 |
2003/08/07 | 134 | 134 | 134 | 134 | 1,000 |
2003/08/06 | 158 | 158 | 134 | 134 | 6,500 |
2003/08/05 | 164 | 168 | 163 | 168 | 5,500 |
2003/08/04 | 134 | 160 | 132 | 132 | 5,500 |
2003/08/01 | 125 | 125 | 120 | 120 | 2,000 |
2003/08/01 | 1 -> 0.50 分割 | ||||
2003/07/25 | 80 | 81 | 80 | 81 | 14,000 |
2003/07/24 | 77 | 80 | 77 | 80 | 4,000 |
2003/07/23 | 72 | 77 | 72 | 77 | 4,000 |
2003/07/22 | 70 | 70 | 70 | 70 | 3,000 |
2003/07/18 | 72 | 74 | 70 | 70 | 15,000 |
2003/07/17 | 70 | 70 | 70 | 70 | 3,000 |
2003/07/16 | 73 | 73 | 73 | 73 | 3,000 |
2003/07/15 | 70 | 70 | 70 | 70 | 3,000 |
2003/07/14 | 76 | 78 | 76 | 78 | 3,000 |
2003/07/11 | 83 | 83 | 76 | 76 | 6,000 |
2003/07/09 | 88 | 88 | 86 | 86 | 15,000 |
2003/07/08 | 92 | 94 | 92 | 94 | 20,000 |
2003/07/07 | 81 | 82 | 81 | 82 | 4,000 |
2003/07/04 | 84 | 84 | 81 | 81 | 4,000 |
2003/07/03 | 82 | 82 | 81 | 81 | 14,000 |
2003/07/02 | 79 | 83 | 79 | 79 | 36,000 |
2003/07/01 | 77 | 77 | 77 | 77 | 3,000 |
2003/06/30 | 74 | 74 | 74 | 74 | 3,000 |
2003/06/27 | 72 | 72 | 72 | 72 | 5,000 |
2003/06/26 | 77 | 77 | 77 | 77 | 3,000 |
2003/06/25 | 77 | 77 | 77 | 77 | 20,000 |
2003/06/24 | 73 | 77 | 73 | 77 | 4,000 |
2003/06/23 | 71 | 71 | 71 | 71 | 2,000 |
2003/06/20 | 69 | 69 | 69 | 69 | 5,000 |
2003/06/19 | 69 | 69 | 68 | 68 | 4,000 |
2003/06/18 | 68 | 68 | 68 | 68 | 1,000 |
2003/06/17 | 70 | 74 | 70 | 70 | 5,000 |
2003/06/16 | 74 | 74 | 65 | 72 | 9,000 |
2003/06/13 | 75 | 75 | 68 | 71 | 14,000 |
2003/06/11 | 68 | 68 | 68 | 68 | 1,000 |
2003/06/10 | 74 | 74 | 67 | 67 | 3,000 |
2003/06/04 | 64 | 65 | 64 | 65 | 3,000 |
2003/06/03 | 63 | 64 | 63 | 64 | 6,000 |
2003/06/02 | 75 | 75 | 66 | 67 | 4,000 |
2003/05/30 | 78 | 78 | 78 | 78 | 4,000 |
2003/05/29 | 93 | 93 | 85 | 85 | 2,000 |
2003/05/28 | 89 | 89 | 89 | 89 | 4,000 |
2003/05/27 | 89 | 89 | 89 | 89 | 5,000 |
2003/05/26 | 89 | 89 | 89 | 89 | 2,000 |
2003/05/23 | 90 | 90 | 88 | 88 | 5,000 |
2003/05/21 | 77 | 78 | 77 | 78 | 4,000 |
2003/05/20 | 70 | 76 | 70 | 76 | 5,000 |
2003/05/19 | 68 | 70 | 68 | 70 | 9,000 |
2003/05/16 | 72 | 72 | 63 | 65 | 22,000 |
2003/05/15 | 59 | 69 | 59 | 68 | 8,000 |
2003/05/14 | 63 | 63 | 59 | 59 | 4,000 |
2003/05/13 | 61 | 62 | 54 | 55 | 8,000 |
2003/05/12 | 59 | 60 | 56 | 56 | 7,000 |
2003/05/09 | 61 | 62 | 58 | 60 | 19,000 |
2003/05/08 | 62 | 68 | 60 | 60 | 4,000 |
2003/05/07 | 62 | 62 | 62 | 62 | 1,000 |
2003/05/02 | 64 | 72 | 62 | 72 | 3,000 |
2003/04/30 | 54 | 75 | 54 | 62 | 33,000 |
2003/04/28 | 52 | 52 | 52 | 52 | 14,000 |
2003/04/25 | 102 | 102 | 102 | 102 | 1,000 |
2003/04/24 | 100 | 102 | 100 | 102 | 8,000 |
2003/04/23 | 100 | 100 | 100 | 100 | 7,000 |
2003/04/22 | 99 | 100 | 99 | 100 | 4,000 |
2003/04/21 | 93 | 99 | 93 | 99 | 5,000 |
2003/04/18 | 83 | 93 | 83 | 93 | 10,000 |
2003/04/17 | 83 | 83 | 83 | 83 | 1,000 |
2003/04/15 | 80 | 80 | 80 | 80 | 1,000 |
2003/04/11 | 81 | 81 | 80 | 80 | 3,000 |
2003/04/09 | 85 | 85 | 82 | 85 | 4,000 |
2003/04/08 | 80 | 85 | 80 | 85 | 2,000 |
2003/04/07 | 80 | 80 | 80 | 80 | 2,000 |
2003/04/04 | 76 | 76 | 76 | 76 | 1,000 |
2003/04/03 | 76 | 76 | 76 | 76 | 1,000 |
2003/04/02 | 79 | 79 | 76 | 76 | 3,000 |
2003/03/27 | 94 | 94 | 94 | 94 | 7,000 |
2003/03/26 | 73 | 74 | 73 | 74 | 2,000 |
2003/03/25 | 85 | 85 | 70 | 70 | 18,000 |
2003/03/24 | 85 | 85 | 85 | 85 | 3,000 |
2003/03/20 | 80 | 85 | 78 | 78 | 28,000 |
2003/03/19 | 90 | 90 | 90 | 90 | 1,000 |
2003/03/12 | 98 | 98 | 98 | 98 | 1,000 |
2003/03/06 | 115 | 115 | 115 | 115 | 1,000 |
2003/03/04 | 111 | 111 | 111 | 111 | 1,000 |
2003/02/27 | 115 | 115 | 115 | 115 | 1,000 |
2003/02/26 | 115 | 115 | 115 | 115 | 1,000 |
2003/02/24 | 116 | 116 | 116 | 116 | 10,000 |
2003/02/21 | 119 | 119 | 116 | 116 | 6,000 |
2003/02/20 | 119 | 120 | 119 | 119 | 10,000 |
2003/02/19 | 120 | 121 | 119 | 119 | 5,000 |
2003/02/18 | 120 | 120 | 120 | 120 | 1,000 |
2003/02/14 | 120 | 120 | 120 | 120 | 3,000 |
2003/02/12 | 121 | 121 | 121 | 121 | 1,000 |
2003/02/07 | 125 | 125 | 125 | 125 | 1,000 |
2003/02/06 | 126 | 126 | 125 | 125 | 4,000 |
2003/02/05 | 126 | 126 | 126 | 126 | 1,000 |
2003/02/04 | 125 | 128 | 121 | 128 | 3,000 |
2003/02/03 | 130 | 130 | 130 | 130 | 1,000 |
2003/01/31 | 131 | 131 | 131 | 131 | 2,000 |
2003/01/29 | 137 | 137 | 137 | 137 | 5,000 |
2003/01/28 | 136 | 137 | 136 | 137 | 3,000 |
2003/01/27 | 134 | 137 | 134 | 136 | 3,000 |
2003/01/24 | 134 | 134 | 134 | 134 | 2,000 |
2003/01/23 | 135 | 135 | 134 | 134 | 3,000 |
2003/01/22 | 137 | 137 | 135 | 135 | 3,000 |
2003/01/21 | 140 | 140 | 140 | 140 | 3,000 |
2003/01/20 | 148 | 148 | 148 | 148 | 9,000 |
2003/01/17 | 148 | 148 | 148 | 148 | 1,000 |
2003/01/16 | 147 | 147 | 147 | 147 | 2,000 |
2003/01/15 | 145 | 145 | 145 | 145 | 1,000 |
2003/01/10 | 145 | 145 | 145 | 145 | 2,000 |
2003/01/08 | 154 | 154 | 153 | 153 | 2,000 |
2003/01/07 | 153 | 153 | 153 | 153 | 1,000 |