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 |
---|---|---|---|---|---|
2005/12/30 | 1,371 | 1,420 | 1,370 | 1,400 | 22,000 |
2005/12/29 | 1,322 | 1,474 | 1,322 | 1,410 | 51,000 |
2005/12/28 | 1,291 | 1,323 | 1,290 | 1,323 | 32,000 |
2005/12/27 | 1,440 | 1,440 | 1,315 | 1,369 | 30,000 |
2005/12/26 | 1,189 | 1,400 | 1,160 | 1,400 | 125,000 |
2005/12/22 | 1,049 | 1,219 | 1,038 | 1,200 | 150,500 |
2005/12/21 | 999 | 1,030 | 998 | 1,019 | 57,500 |
2005/12/20 | 1,002 | 1,015 | 999 | 1,005 | 45,000 |
2005/12/19 | 1,028 | 1,050 | 990 | 1,017 | 129,500 |
2005/12/16 | 975 | 988 | 968 | 988 | 73,500 |
2005/12/15 | 960 | 979 | 950 | 960 | 33,500 |
2005/12/14 | 950 | 955 | 950 | 950 | 45,000 |
2005/12/13 | 949 | 949 | 935 | 935 | 5,500 |
2005/12/12 | 945 | 950 | 926 | 940 | 11,000 |
2005/12/09 | 880 | 959 | 880 | 935 | 32,500 |
2005/12/08 | 892 | 892 | 880 | 887 | 22,000 |
2005/12/07 | 911 | 940 | 879 | 905 | 47,000 |
2005/12/06 | 850 | 910 | 849 | 909 | 67,500 |
2005/12/05 | 810 | 848 | 810 | 848 | 44,500 |
2005/12/02 | 786 | 807 | 786 | 807 | 22,500 |
2005/12/01 | 781 | 788 | 780 | 780 | 14,500 |
2005/11/30 | 782 | 790 | 777 | 789 | 14,000 |
2005/11/29 | 806 | 818 | 800 | 802 | 15,500 |
2005/11/28 | 826 | 830 | 810 | 816 | 25,500 |
2005/11/25 | 805 | 827 | 796 | 820 | 29,500 |
2005/11/24 | 800 | 810 | 791 | 808 | 65,000 |
2005/11/22 | 773 | 790 | 765 | 780 | 40,500 |
2005/11/21 | 750 | 780 | 745 | 773 | 81,500 |
2005/11/18 | 715 | 738 | 710 | 735 | 36,500 |
2005/11/17 | 713 | 714 | 712 | 714 | 10,500 |
2005/11/16 | 705 | 711 | 704 | 711 | 5,500 |
2005/11/15 | 705 | 710 | 703 | 705 | 16,500 |
2005/11/14 | 709 | 710 | 706 | 710 | 4,500 |
2005/11/11 | 703 | 711 | 700 | 709 | 12,000 |
2005/11/10 | 703 | 712 | 700 | 712 | 9,000 |
2005/11/09 | 709 | 715 | 705 | 715 | 5,500 |
2005/11/08 | 714 | 718 | 710 | 718 | 6,000 |
2005/11/07 | 720 | 720 | 715 | 720 | 14,000 |
2005/11/04 | 725 | 727 | 716 | 720 | 13,000 |
2005/11/02 | 711 | 726 | 711 | 726 | 6,500 |
2005/11/01 | 734 | 734 | 720 | 720 | 4,000 |
2005/10/31 | 739 | 739 | 722 | 735 | 16,500 |
2005/10/28 | 732 | 740 | 720 | 720 | 34,500 |
2005/10/27 | 695 | 700 | 695 | 699 | 5,000 |
2005/10/26 | 697 | 697 | 690 | 695 | 5,500 |
2005/10/25 | 680 | 689 | 680 | 689 | 10,500 |
2005/10/24 | 700 | 700 | 680 | 680 | 5,000 |
2005/10/21 | 697 | 697 | 685 | 695 | 7,500 |
2005/10/20 | 707 | 707 | 700 | 700 | 3,500 |
2005/10/19 | 714 | 714 | 691 | 706 | 11,500 |
2005/10/18 | 717 | 717 | 717 | 717 | 1,000 |
2005/10/17 | 728 | 728 | 719 | 719 | 3,500 |
2005/10/14 | 733 | 733 | 703 | 703 | 3,000 |
2005/10/13 | 737 | 737 | 720 | 731 | 4,500 |
2005/10/12 | 740 | 740 | 738 | 739 | 3,000 |
2005/10/11 | 739 | 739 | 733 | 733 | 1,000 |
2005/10/07 | 699 | 730 | 661 | 728 | 7,000 |
2005/10/06 | 724 | 730 | 700 | 700 | 13,000 |
2005/10/05 | 751 | 752 | 735 | 735 | 12,000 |
2005/10/04 | 750 | 759 | 748 | 748 | 17,000 |
2005/10/03 | 749 | 759 | 740 | 753 | 29,500 |
2005/09/30 | 733 | 733 | 714 | 724 | 12,500 |
2005/09/29 | 726 | 729 | 718 | 725 | 14,500 |
2005/09/28 | 735 | 735 | 725 | 730 | 11,500 |
2005/09/27 | 732 | 745 | 715 | 720 | 24,000 |
2005/09/26 | 690 | 750 | 690 | 734 | 65,000 |
2005/09/22 | 681 | 689 | 671 | 689 | 9,000 |
2005/09/21 | 675 | 697 | 675 | 692 | 21,500 |
2005/09/20 | 668 | 698 | 668 | 695 | 23,500 |
2005/09/16 | 670 | 670 | 660 | 661 | 9,500 |
2005/09/15 | 670 | 670 | 665 | 670 | 7,500 |
2005/09/14 | 665 | 670 | 665 | 669 | 13,000 |
2005/09/13 | 665 | 665 | 660 | 660 | 5,500 |
2005/09/12 | 665 | 665 | 655 | 665 | 13,500 |
2005/09/09 | 655 | 665 | 645 | 665 | 18,000 |
2005/09/08 | 673 | 673 | 655 | 655 | 3,500 |
2005/09/07 | 679 | 679 | 670 | 675 | 9,500 |
2005/09/06 | 668 | 668 | 659 | 667 | 9,500 |
2005/09/05 | 653 | 670 | 651 | 669 | 15,000 |
2005/09/02 | 652 | 653 | 641 | 653 | 5,000 |
2005/09/01 | 653 | 653 | 645 | 652 | 5,500 |
2005/08/31 | 660 | 660 | 645 | 655 | 5,500 |
2005/08/30 | 656 | 660 | 655 | 660 | 11,500 |
2005/08/29 | 656 | 657 | 651 | 651 | 8,500 |
2005/08/26 | 659 | 659 | 659 | 659 | 500 |
2005/08/25 | 650 | 659 | 630 | 659 | 6,500 |
2005/08/24 | 650 | 663 | 650 | 663 | 9,000 |
2005/08/23 | 645 | 670 | 645 | 670 | 48,000 |
2005/08/22 | 621 | 645 | 620 | 645 | 11,000 |
2005/08/19 | 620 | 620 | 615 | 615 | 7,500 |
2005/08/18 | 647 | 647 | 630 | 630 | 4,000 |
2005/08/17 | 625 | 649 | 623 | 649 | 3,500 |
2005/08/16 | 616 | 630 | 616 | 630 | 5,500 |
2005/08/15 | 606 | 624 | 606 | 624 | 11,000 |
2005/08/12 | 630 | 630 | 620 | 625 | 6,500 |
2005/08/11 | 590 | 625 | 590 | 625 | 9,500 |
2005/08/10 | 572 | 585 | 572 | 580 | 3,000 |
2005/08/09 | 565 | 575 | 565 | 570 | 2,500 |
2005/08/08 | 570 | 570 | 565 | 565 | 1,500 |
2005/08/05 | 574 | 574 | 570 | 570 | 2,500 |
2005/08/04 | 570 | 585 | 570 | 570 | 21,500 |
2005/08/03 | 595 | 595 | 552 | 570 | 31,500 |
2005/08/02 | 600 | 612 | 600 | 600 | 38,500 |
2005/08/01 | 650 | 651 | 645 | 650 | 12,000 |
2005/07/29 | 640 | 640 | 640 | 640 | 1,000 |
2005/07/28 | 645 | 645 | 639 | 639 | 1,000 |
2005/07/27 | 641 | 641 | 637 | 638 | 5,500 |
2005/07/26 | 646 | 646 | 635 | 637 | 14,000 |
2005/07/25 | 649 | 655 | 648 | 650 | 8,000 |
2005/07/22 | 657 | 661 | 656 | 656 | 16,500 |
2005/07/21 | 661 | 661 | 655 | 655 | 2,000 |
2005/07/20 | 647 | 654 | 645 | 654 | 16,000 |
2005/07/19 | 660 | 661 | 647 | 647 | 22,000 |
2005/07/15 | 665 | 665 | 664 | 664 | 5,000 |
2005/07/14 | 665 | 665 | 664 | 665 | 11,500 |
2005/07/13 | 670 | 670 | 663 | 663 | 6,500 |
2005/07/12 | 674 | 675 | 665 | 670 | 7,000 |
2005/07/11 | 670 | 674 | 660 | 674 | 6,000 |
2005/07/08 | 670 | 670 | 670 | 670 | 6,000 |
2005/07/07 | 673 | 673 | 666 | 670 | 7,000 |
2005/07/06 | 679 | 685 | 673 | 673 | 5,500 |
2005/07/05 | 678 | 680 | 666 | 679 | 14,000 |
2005/07/04 | 661 | 675 | 661 | 675 | 6,000 |
2005/07/01 | 665 | 670 | 660 | 661 | 11,000 |
2005/06/30 | 670 | 676 | 665 | 670 | 16,000 |
2005/06/29 | 660 | 669 | 660 | 665 | 9,000 |
2005/06/28 | 671 | 672 | 662 | 662 | 24,500 |
2005/06/27 | 684 | 684 | 680 | 680 | 15,500 |
2005/06/24 | 694 | 694 | 682 | 686 | 25,500 |
2005/06/23 | 702 | 705 | 696 | 699 | 22,500 |
2005/06/22 | 703 | 705 | 701 | 705 | 9,000 |
2005/06/21 | 705 | 709 | 705 | 705 | 5,500 |
2005/06/20 | 706 | 706 | 700 | 705 | 17,000 |
2005/06/17 | 704 | 710 | 703 | 706 | 8,000 |
2005/06/16 | 748 | 748 | 715 | 720 | 24,000 |
2005/06/15 | 761 | 775 | 740 | 749 | 24,500 |
2005/06/14 | 735 | 771 | 735 | 758 | 37,500 |
2005/06/13 | 700 | 717 | 700 | 717 | 6,000 |
2005/06/10 | 692 | 700 | 692 | 700 | 5,500 |
2005/06/09 | 701 | 701 | 700 | 700 | 3,000 |
2005/06/08 | 708 | 709 | 688 | 701 | 8,000 |
2005/06/07 | 705 | 705 | 700 | 700 | 7,500 |
2005/06/06 | 708 | 709 | 695 | 709 | 17,000 |
2005/06/03 | 705 | 710 | 705 | 710 | 10,500 |
2005/06/02 | 720 | 720 | 701 | 701 | 9,500 |
2005/05/31 | 733 | 734 | 728 | 730 | 7,000 |
2005/05/30 | 702 | 730 | 702 | 730 | 6,500 |
2005/05/27 | 691 | 700 | 685 | 700 | 11,000 |
2005/05/26 | 683 | 690 | 670 | 690 | 13,000 |
2005/05/25 | 723 | 723 | 681 | 681 | 16,000 |
2005/05/24 | 741 | 741 | 723 | 723 | 16,000 |
2005/05/23 | 730 | 745 | 730 | 745 | 20,000 |
2005/05/20 | 700 | 720 | 700 | 718 | 13,500 |
2005/05/19 | 740 | 740 | 738 | 740 | 6,500 |
2005/05/18 | 666 | 700 | 666 | 700 | 7,500 |
2005/05/17 | 690 | 690 | 665 | 681 | 14,500 |
2005/05/16 | 730 | 730 | 711 | 711 | 4,000 |
2005/05/13 | 720 | 725 | 715 | 725 | 5,500 |
2005/05/12 | 744 | 745 | 723 | 733 | 6,500 |
2005/05/11 | 730 | 744 | 730 | 744 | 4,500 |
2005/05/10 | 735 | 740 | 735 | 740 | 6,000 |
2005/05/09 | 744 | 744 | 730 | 740 | 6,500 |
2005/05/06 | 718 | 745 | 718 | 745 | 11,000 |
2005/05/02 | 747 | 747 | 716 | 717 | 9,500 |
2005/04/28 | 680 | 700 | 680 | 700 | 5,500 |
2005/04/27 | 682 | 690 | 682 | 690 | 4,500 |
2005/04/26 | 681 | 681 | 680 | 681 | 5,000 |
2005/04/25 | 683 | 683 | 670 | 680 | 4,500 |
2005/04/22 | 677 | 680 | 676 | 680 | 7,000 |
2005/04/21 | 640 | 666 | 631 | 666 | 15,500 |
2005/04/20 | 660 | 680 | 660 | 670 | 25,000 |
2005/04/19 | 654 | 660 | 636 | 660 | 19,500 |
2005/04/18 | 674 | 674 | 632 | 635 | 13,000 |
2005/04/15 | 691 | 700 | 682 | 684 | 15,500 |
2005/04/14 | 691 | 710 | 690 | 710 | 15,000 |
2005/04/13 | 735 | 735 | 706 | 720 | 12,500 |
2005/04/12 | 715 | 715 | 705 | 715 | 17,500 |
2005/04/11 | 746 | 746 | 733 | 745 | 13,500 |
2005/04/08 | 765 | 765 | 743 | 753 | 4,500 |
2005/04/07 | 750 | 760 | 730 | 760 | 10,500 |
2005/04/06 | 747 | 775 | 746 | 755 | 14,500 |
2005/04/05 | 746 | 760 | 745 | 760 | 7,500 |
2005/04/04 | 741 | 772 | 741 | 760 | 20,000 |
2005/04/01 | 771 | 771 | 740 | 740 | 19,000 |
2005/03/31 | 768 | 798 | 768 | 780 | 19,500 |
2005/03/30 | 750 | 770 | 703 | 721 | 48,000 |
2005/03/29 | 825 | 825 | 773 | 781 | 66,000 |
2005/03/28 | 827 | 828 | 820 | 824 | 23,000 |
2005/03/25 | 830 | 835 | 821 | 830 | 43,000 |
2005/03/24 | 810 | 825 | 810 | 824 | 48,500 |
2005/03/23 | 813 | 814 | 780 | 810 | 50,500 |
2005/03/22 | 794 | 820 | 775 | 818 | 122,000 |
2005/03/18 | 743 | 775 | 735 | 754 | 77,500 |
2005/03/17 | 691 | 732 | 691 | 732 | 47,500 |
2005/03/16 | 682 | 700 | 652 | 690 | 24,000 |
2005/03/15 | 709 | 710 | 684 | 684 | 14,500 |
2005/03/14 | 699 | 715 | 650 | 699 | 91,500 |
2005/03/11 | 764 | 764 | 660 | 702 | 281,000 |
2005/03/10 | 600 | 688 | 570 | 688 | 238,500 |
2005/03/09 | 548 | 588 | 540 | 588 | 156,500 |
2005/03/08 | 525 | 530 | 521 | 521 | 58,500 |
2005/03/07 | 533 | 552 | 519 | 519 | 173,000 |
2005/03/04 | 517 | 525 | 516 | 520 | 46,500 |
2005/03/03 | 512 | 520 | 511 | 512 | 105,500 |
2005/03/02 | 512 | 512 | 500 | 512 | 68,000 |
2005/03/01 | 495 | 505 | 495 | 502 | 37,500 |
2005/02/28 | 494 | 500 | 493 | 495 | 33,000 |
2005/02/25 | 520 | 520 | 496 | 499 | 29,500 |
2005/02/24 | 520 | 524 | 514 | 520 | 24,000 |
2005/02/23 | 505 | 520 | 501 | 520 | 27,000 |
2005/02/22 | 490 | 502 | 490 | 502 | 12,500 |
2005/02/21 | 481 | 486 | 481 | 486 | 8,000 |
2005/02/18 | 480 | 489 | 480 | 480 | 27,000 |
2005/02/17 | 484 | 484 | 480 | 480 | 3,500 |
2005/02/16 | 486 | 486 | 480 | 480 | 7,000 |
2005/02/15 | 493 | 495 | 485 | 489 | 25,000 |
2005/02/14 | 500 | 505 | 485 | 505 | 21,500 |
2005/02/10 | 516 | 521 | 515 | 520 | 22,000 |
2005/02/09 | 534 | 534 | 516 | 516 | 13,000 |
2005/02/08 | 530 | 535 | 520 | 535 | 26,500 |
2005/02/07 | 535 | 535 | 516 | 524 | 7,000 |
2005/02/04 | 513 | 515 | 513 | 515 | 9,000 |
2005/02/03 | 516 | 519 | 510 | 510 | 15,500 |
2005/02/02 | 500 | 516 | 500 | 516 | 29,000 |
2005/02/01 | 480 | 495 | 480 | 495 | 12,000 |
2005/01/31 | 480 | 484 | 480 | 483 | 6,500 |
2005/01/28 | 480 | 484 | 475 | 484 | 5,500 |
2005/01/27 | 480 | 480 | 478 | 480 | 6,500 |
2005/01/26 | 485 | 490 | 480 | 483 | 9,500 |
2005/01/25 | 480 | 480 | 479 | 480 | 7,500 |
2005/01/24 | 481 | 490 | 477 | 480 | 10,500 |
2005/01/21 | 470 | 480 | 470 | 480 | 17,000 |
2005/01/20 | 470 | 470 | 465 | 470 | 11,000 |
2005/01/19 | 492 | 494 | 477 | 477 | 40,500 |
2005/01/18 | 481 | 495 | 481 | 492 | 43,000 |
2005/01/17 | 484 | 488 | 476 | 480 | 65,500 |
2005/01/14 | 499 | 499 | 490 | 494 | 14,500 |
2005/01/13 | 520 | 520 | 503 | 509 | 12,000 |
2005/01/12 | 523 | 524 | 517 | 524 | 15,000 |
2005/01/11 | 515 | 528 | 515 | 527 | 15,500 |
2005/01/07 | 539 | 545 | 515 | 515 | 46,500 |
2005/01/06 | 523 | 533 | 523 | 533 | 11,500 |
2005/01/05 | 534 | 535 | 515 | 524 | 26,500 |
2005/01/04 | 535 | 540 | 535 | 540 | 13,500 |