日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 524 535 522 535 66,000
2004/12/29 500 515 500 515 26,500
2004/12/28 500 500 495 496 23,500
2004/12/27 501 509 495 495 37,000
2004/12/24 497 523 490 495 111,500
2004/12/22 458 475 458 475 70,000
2004/12/21 450 458 450 455 36,500
2004/12/20 470 471 450 450 20,000
2004/12/17 455 464 455 460 28,500
2004/12/16 450 455 445 455 46,500
2004/12/15 430 447 421 447 62,000
2004/12/14 422 422 420 422 5,000
2004/12/13 420 420 420 420 7,000
2004/12/10 435 435 430 435 5,500
2004/12/09 435 435 420 420 6,500
2004/12/08 439 439 430 433 9,500
2004/12/07 459 459 445 445 31,000
2004/12/06 450 450 446 450 16,000
2004/12/03 419 438 419 435 19,000
2004/12/02 410 419 410 419 8,500
2004/12/01 405 410 405 407 3,000
2004/11/30 410 410 405 405 8,000
2004/11/29 411 420 407 407 19,500
2004/11/26 417 420 413 420 6,000
2004/11/25 420 420 415 420 13,500
2004/11/24 443 443 426 433 4,000
2004/11/22 444 444 427 444 22,500
2004/11/19 469 469 435 450 60,500
2004/11/18 455 474 450 463 40,500
2004/11/17 443 450 440 450 10,000
2004/11/16 476 476 445 447 43,000
2004/11/15 419 470 419 466 58,500
2004/11/12 415 418 415 418 17,500
2004/11/11 407 416 407 415 31,000
2004/11/10 405 412 401 412 26,000
2004/11/09 415 416 408 408 15,000
2004/11/08 413 413 405 410 40,500
2004/11/05 406 412 405 405 19,500
2004/11/04 400 405 400 405 39,000
2004/11/02 410 410 397 398 22,500
2004/11/01 427 427 410 410 30,500
2004/10/29 420 430 420 422 8,500
2004/10/28 434 434 421 430 2,500
2004/10/27 433 438 416 421 33,000
2004/10/26 425 430 418 427 17,500
2004/10/25 440 440 422 422 19,000
2004/10/22 417 426 411 411 4,500
2004/10/21 420 423 405 408 29,500
2004/10/20 438 439 419 435 27,500
2004/10/19 463 465 441 445 18,500
2004/10/18 430 470 430 458 56,500
2004/10/15 420 425 420 425 14,500
2004/10/14 421 425 418 425 26,000
2004/10/13 420 430 415 425 59,500
2004/10/12 408 430 405 416 41,500
2004/10/08 405 415 400 405 23,000
2004/10/07 425 435 410 420 30,000
2004/10/06 425 425 415 425 41,000
2004/10/05 455 460 440 441 21,500
2004/10/04 449 470 435 470 74,000
2004/10/01 401 430 401 415 72,500
2004/09/30 445 445 386 393 138,000
2004/09/29 551 560 440 451 322,500
2004/09/28 467 523 467 511 579,500
2004/09/27 390 443 390 443 102,000
2004/09/24 369 369 363 363 7,500
2004/09/22 368 368 360 363 8,000
2004/09/17 369 369 355 355 10,000
2004/09/16 370 370 360 369 18,500
2004/09/15 347 369 347 360 15,000
2004/09/14 342 343 332 343 5,500
2004/09/13 347 347 342 347 10,000
2004/09/10 350 350 345 350 9,500
2004/09/09 362 369 362 362 7,000
2004/09/08 362 362 361 362 5,500
2004/09/07 371 371 365 365 5,000
2004/09/06 352 352 341 351 11,000
2004/09/03 355 360 351 355 9,500
2004/09/01 362 362 362 362 3,500
2004/08/31 362 363 362 362 4,000
2004/08/30 370 370 366 366 4,500
2004/08/27 370 370 370 370 2,000
2004/08/26 375 376 370 370 13,500
2004/08/25 370 371 370 370 9,500
2004/08/24 370 372 370 372 11,000
2004/08/23 371 371 370 370 2,500
2004/08/20 364 364 364 364 3,500
2004/08/19 369 370 365 370 4,000
2004/08/18 370 374 369 374 5,500
2004/08/17 380 380 369 369 3,000
2004/08/16 375 382 375 382 9,000
2004/08/13 385 385 370 372 8,000
2004/08/12 370 375 370 375 4,000
2004/08/11 369 375 368 368 16,000
2004/08/10 369 370 369 370 4,000
2004/08/09 369 370 369 369 4,500
2004/08/06 381 381 381 381 1,000
2004/08/04 361 374 361 374 5,000
2004/08/03 395 395 379 379 2,500
2004/08/02 396 409 381 381 10,500
2004/07/30 360 390 357 386 10,000
2004/07/29 363 370 356 370 8,500
2004/07/28 390 390 377 378 8,500
2004/07/27 391 391 387 388 2,500
2004/07/26 378 386 370 386 10,500
2004/07/23 380 392 380 392 13,000
2004/07/22 375 376 365 376 10,500
2004/07/21 390 405 376 376 48,500
2004/07/20 406 406 368 390 62,000
2004/07/16 441 441 431 431 6,500
2004/07/15 460 460 435 440 7,000
2004/07/14 477 477 440 462 10,500
2004/07/13 478 478 463 478 4,000
2004/07/12 499 499 480 480 4,000
2004/07/09 495 500 490 500 7,500
2004/07/08 492 492 470 470 13,500
2004/07/07 505 510 482 502 18,500
2004/07/06 525 544 515 515 15,000
2004/07/05 545 547 524 524 15,500
2004/07/02 565 565 550 555 9,500
2004/07/01 550 567 550 567 8,500
2004/06/30 586 587 564 565 9,000
2004/06/29 594 594 580 585 28,500
2004/06/28 600 610 586 594 32,000
2004/06/25 550 590 550 570 16,000
2004/06/24 580 580 555 555 26,000
2004/06/23 602 602 586 587 17,000
2004/06/22 622 622 585 601 38,000
2004/06/21 562 640 561 625 108,500
2004/06/18 574 575 560 561 41,000
2004/06/17 590 590 560 562 56,500
2004/06/16 600 600 582 585 86,500
2004/06/15 480 546 476 546 252,000
2004/06/14 400 466 400 466 73,500
2004/06/11 390 400 381 386 18,500
2004/06/10 370 380 360 380 15,500
2004/06/09 360 364 360 360 6,000
2004/06/08 360 370 350 350 14,000
2004/06/07 358 360 355 360 16,500
2004/06/04 336 337 335 336 4,500
2004/06/03 336 336 323 323 8,500
2004/06/02 325 334 325 334 5,000
2004/06/01 340 340 320 330 10,000
2004/05/31 337 337 336 336 5,000
2004/05/28 360 360 346 346 8,000
2004/05/27 354 355 335 355 7,500
2004/05/26 370 370 330 330 28,500
2004/05/25 369 370 345 370 55,000
2004/05/24 395 395 395 395 138,000
2004/05/21 315 315 314 315 127,500
2004/05/20 235 235 235 235 3,500
2004/05/19 235 235 235 235 1,000
2004/05/18 190 210 190 210 4,000
2004/05/17 228 228 183 188 3,500
2004/05/14 230 230 230 230 2,000
2004/05/13 245 245 245 245 1,000
2004/05/12 245 245 245 245 500
2004/05/11 241 245 241 245 6,500
2004/05/10 256 256 245 245 8,000
2004/05/07 259 259 259 259 2,500
2004/05/06 259 259 259 259 4,500
2004/04/30 260 260 259 259 3,500
2004/04/28 259 259 259 259 2,500
2004/04/27 259 259 259 259 500
2004/04/26 235 259 235 259 6,500
2004/04/23 275 275 260 260 6,500
2004/04/22 270 270 270 270 1,500
2004/04/21 260 270 260 270 12,000
2004/04/20 255 261 235 252 9,500
2004/04/19 290 290 280 280 1,500
2004/04/16 292 300 292 293 12,000
2004/04/15 300 300 290 291 4,500
2004/04/14 319 319 280 310 14,500
2004/04/13 341 356 326 341 73,500
2004/04/08 175 191 169 191 17,000
2004/04/07 165 168 165 168 2,500
2004/04/06 170 180 170 178 5,500
2004/04/05 163 165 162 165 4,500
2004/04/02 162 162 162 162 500
2004/04/01 162 162 160 162 5,500
2004/03/31 160 165 160 165 10,000
2004/03/30 161 164 160 164 23,000
2004/03/29 150 165 150 162 25,500
2004/03/24 163 163 163 163 3,500
2004/03/23 160 163 160 163 6,000
2004/03/22 165 165 165 165 2,000
2004/03/19 168 171 155 171 7,500
2004/03/18 166 166 166 166 1,000
2004/03/17 159 164 159 164 2,500
2004/03/16 150 159 150 159 4,000
2004/03/15 150 155 150 155 4,500
2004/03/11 140 150 140 150 5,000
2004/03/10 140 141 140 141 2,500
2004/03/05 140 141 140 141 2,500
2004/03/04 132 132 132 132 500
2004/03/03 135 135 135 135 500
2004/02/27 139 140 139 139 6,500
2004/02/26 139 139 139 139 4,000
2004/02/24 130 130 130 130 500
2004/02/23 128 128 128 128 500
2004/02/20 138 138 126 126 6,500
2004/02/19 124 124 124 124 500
2004/02/16 125 125 125 125 500
2004/02/12 125 125 125 125 500
2004/02/10 125 125 125 125 500
2004/02/09 123 123 123 123 500
2004/02/06 123 123 123 123 3,500
2004/02/05 121 121 121 121 3,000
2004/02/04 125 125 121 121 2,000
2004/02/03 126 126 126 126 1,500
2004/02/02 126 126 126 126 500
2004/01/30 126 126 125 126 3,500
2004/01/29 126 126 126 126 500
2004/01/28 129 129 129 129 2,500
2004/01/27 128 130 128 128 3,000
2004/01/26 128 128 128 128 6,500
2004/01/23 127 138 127 128 8,500
2004/01/22 128 128 127 127 3,000
2004/01/21 128 128 128 128 2,500
2004/01/20 128 128 128 128 5,000
2004/01/16 126 130 126 128 5,000
2004/01/15 125 125 121 121 5,500
2004/01/14 125 125 125 125 1,500
2004/01/08 125 125 125 125 500
2004/01/07 127 127 125 125 2,500
2004/01/06 129 129 129 129 500

このページの先頭へ