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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,105 | 1,129 | 1,105 | 1,129 | 2,000 |
| 2006/12/27 | 1,070 | 1,120 | 1,070 | 1,120 | 3,500 |
| 2006/12/26 | 1,140 | 1,140 | 1,100 | 1,100 | 2,500 |
| 2006/12/25 | 1,125 | 1,140 | 1,125 | 1,140 | 4,000 |
| 2006/12/22 | 1,068 | 1,090 | 1,068 | 1,090 | 1,000 |
| 2006/12/21 | 1,100 | 1,128 | 1,100 | 1,128 | 4,000 |
| 2006/12/20 | 1,100 | 1,135 | 1,100 | 1,100 | 8,500 |
| 2006/12/19 | 1,096 | 1,129 | 1,096 | 1,129 | 6,500 |
| 2006/12/18 | 1,055 | 1,080 | 1,055 | 1,080 | 2,500 |
| 2006/12/15 | 1,049 | 1,070 | 1,049 | 1,070 | 14,000 |
| 2006/12/14 | 1,077 | 1,095 | 1,048 | 1,090 | 8,500 |
| 2006/12/13 | 1,165 | 1,170 | 1,110 | 1,130 | 16,500 |
| 2006/12/12 | 1,140 | 1,179 | 1,140 | 1,178 | 23,000 |
| 2006/12/11 | 1,095 | 1,134 | 1,095 | 1,134 | 12,000 |
| 2006/12/08 | 1,070 | 1,080 | 1,050 | 1,080 | 10,000 |
| 2006/12/07 | 1,060 | 1,070 | 1,050 | 1,070 | 10,500 |
| 2006/12/06 | 1,048 | 1,048 | 1,030 | 1,040 | 7,000 |
| 2006/12/05 | 1,005 | 1,025 | 1,005 | 1,010 | 14,000 |
| 2006/12/04 | 960 | 1,005 | 960 | 1,005 | 21,500 |
| 2006/12/01 | 945 | 960 | 945 | 960 | 1,500 |
| 2006/11/30 | 930 | 945 | 925 | 945 | 5,500 |
| 2006/11/29 | 910 | 930 | 910 | 930 | 4,000 |
| 2006/11/28 | 895 | 904 | 888 | 904 | 6,500 |
| 2006/11/27 | 872 | 885 | 872 | 885 | 4,000 |
| 2006/11/24 | 859 | 895 | 859 | 871 | 13,500 |
| 2006/11/22 | 848 | 850 | 841 | 850 | 3,500 |
| 2006/11/21 | 820 | 830 | 815 | 830 | 3,000 |
| 2006/11/20 | 844 | 850 | 830 | 840 | 26,500 |
| 2006/11/17 | 950 | 969 | 894 | 904 | 18,500 |
| 2006/11/16 | 995 | 1,005 | 980 | 980 | 8,500 |
| 2006/11/15 | 980 | 995 | 980 | 980 | 7,500 |
| 2006/11/14 | 950 | 1,000 | 950 | 955 | 10,000 |
| 2006/11/13 | 930 | 950 | 930 | 950 | 2,500 |
| 2006/11/10 | 918 | 928 | 918 | 928 | 1,500 |
| 2006/11/09 | 915 | 930 | 910 | 930 | 4,000 |
| 2006/11/08 | 920 | 935 | 920 | 935 | 3,000 |
| 2006/11/07 | 935 | 935 | 925 | 925 | 3,500 |
| 2006/11/06 | 965 | 965 | 945 | 945 | 4,000 |
| 2006/11/02 | 980 | 980 | 980 | 980 | 500 |
| 2006/11/01 | 935 | 998 | 935 | 980 | 8,000 |
| 2006/10/31 | 940 | 950 | 935 | 935 | 11,000 |
| 2006/10/30 | 920 | 920 | 910 | 910 | 7,000 |
| 2006/10/27 | 970 | 970 | 950 | 950 | 18,000 |
| 2006/10/26 | 982 | 999 | 965 | 970 | 29,500 |
| 2006/10/25 | 860 | 940 | 860 | 940 | 25,500 |
| 2006/10/24 | 850 | 850 | 840 | 840 | 1,500 |
| 2006/10/23 | 820 | 830 | 820 | 830 | 2,500 |
| 2006/10/20 | 850 | 850 | 810 | 810 | 5,500 |
| 2006/10/19 | 810 | 810 | 810 | 810 | 2,500 |
| 2006/10/18 | 810 | 810 | 810 | 810 | 500 |
| 2006/10/17 | 825 | 825 | 825 | 825 | 2,500 |
| 2006/10/16 | 790 | 850 | 770 | 850 | 18,000 |
| 2006/10/13 | 790 | 790 | 790 | 790 | 500 |
| 2006/10/11 | 781 | 810 | 780 | 800 | 9,500 |
| 2006/10/10 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/05 | 810 | 810 | 805 | 805 | 1,500 |
| 2006/10/03 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/10/02 | 760 | 830 | 760 | 830 | 6,000 |
| 2006/09/28 | 730 | 730 | 730 | 730 | 500 |
| 2006/09/27 | 721 | 721 | 720 | 721 | 4,500 |
| 2006/09/26 | 722 | 722 | 720 | 721 | 2,000 |
| 2006/09/25 | 738 | 738 | 729 | 729 | 3,500 |
| 2006/09/22 | 753 | 753 | 748 | 748 | 3,500 |
| 2006/09/21 | 756 | 756 | 750 | 755 | 3,500 |
| 2006/09/20 | 785 | 785 | 770 | 775 | 5,000 |
| 2006/09/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/09/15 | 830 | 830 | 780 | 780 | 27,000 |
| 2006/09/14 | 840 | 840 | 835 | 835 | 1,500 |
| 2006/09/13 | 855 | 855 | 840 | 840 | 2,000 |
| 2006/09/08 | 889 | 889 | 860 | 860 | 1,000 |
| 2006/09/05 | 870 | 900 | 870 | 900 | 7,000 |
| 2006/09/04 | 850 | 870 | 850 | 870 | 3,500 |
| 2006/09/01 | 850 | 850 | 850 | 850 | 500 |
| 2006/08/31 | 843 | 843 | 843 | 843 | 1,500 |
| 2006/08/30 | 843 | 843 | 843 | 843 | 1,500 |
| 2006/08/29 | 843 | 845 | 843 | 843 | 2,500 |
| 2006/08/28 | 856 | 858 | 841 | 851 | 9,500 |
| 2006/08/25 | 863 | 870 | 860 | 870 | 6,500 |
| 2006/08/24 | 881 | 883 | 873 | 883 | 2,000 |
| 2006/08/23 | 900 | 900 | 880 | 891 | 21,000 |
| 2006/08/22 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/08/21 | 916 | 919 | 915 | 915 | 10,000 |
| 2006/08/18 | 901 | 930 | 874 | 918 | 23,000 |
| 2006/08/17 | 830 | 900 | 830 | 899 | 27,500 |
| 2006/08/16 | 799 | 800 | 769 | 800 | 7,500 |
| 2006/08/15 | 759 | 774 | 759 | 774 | 3,000 |
| 2006/08/10 | 770 | 770 | 769 | 769 | 1,000 |
| 2006/08/09 | 756 | 762 | 755 | 762 | 3,500 |
| 2006/08/08 | 758 | 758 | 758 | 758 | 500 |
| 2006/08/07 | 750 | 750 | 750 | 750 | 500 |
| 2006/08/04 | 768 | 769 | 768 | 769 | 1,500 |
| 2006/08/03 | 809 | 809 | 778 | 778 | 1,500 |
| 2006/08/02 | 789 | 798 | 789 | 798 | 1,000 |
| 2006/08/01 | 728 | 800 | 728 | 800 | 10,500 |
| 2006/07/31 | 701 | 705 | 700 | 705 | 4,500 |
| 2006/07/28 | 714 | 714 | 714 | 714 | 500 |
| 2006/07/27 | 705 | 709 | 705 | 709 | 4,500 |
| 2006/07/26 | 691 | 701 | 691 | 701 | 3,500 |
| 2006/07/25 | 709 | 723 | 709 | 715 | 1,500 |
| 2006/07/21 | 709 | 709 | 705 | 705 | 3,500 |
| 2006/07/20 | 672 | 710 | 670 | 710 | 9,000 |
| 2006/07/19 | 670 | 680 | 660 | 660 | 19,000 |
| 2006/07/18 | 710 | 710 | 651 | 670 | 28,000 |
| 2006/07/14 | 750 | 750 | 696 | 710 | 10,000 |
| 2006/07/13 | 752 | 752 | 751 | 751 | 1,000 |
| 2006/07/12 | 779 | 779 | 770 | 770 | 2,000 |
| 2006/07/11 | 800 | 800 | 771 | 771 | 2,500 |
| 2006/07/10 | 780 | 797 | 771 | 797 | 3,500 |
| 2006/07/07 | 799 | 799 | 799 | 799 | 500 |
| 2006/07/06 | 798 | 798 | 793 | 798 | 2,000 |
| 2006/07/05 | 783 | 788 | 780 | 788 | 9,000 |
| 2006/07/04 | 782 | 793 | 782 | 783 | 11,500 |
| 2006/07/03 | 779 | 782 | 771 | 782 | 4,000 |
| 2006/06/30 | 784 | 784 | 770 | 770 | 6,500 |
| 2006/06/29 | 783 | 783 | 770 | 770 | 13,000 |
| 2006/06/28 | 761 | 773 | 761 | 773 | 2,000 |
| 2006/06/27 | 781 | 781 | 781 | 781 | 1,500 |
| 2006/06/26 | 789 | 789 | 750 | 783 | 17,500 |
| 2006/06/23 | 791 | 793 | 779 | 793 | 8,000 |
| 2006/06/22 | 779 | 804 | 779 | 795 | 43,000 |
| 2006/06/21 | 780 | 780 | 740 | 760 | 44,500 |
| 2006/06/20 | 782 | 799 | 782 | 782 | 15,000 |
| 2006/06/19 | 800 | 803 | 786 | 802 | 14,500 |
| 2006/06/16 | 828 | 838 | 780 | 801 | 52,000 |
| 2006/06/15 | 800 | 830 | 760 | 799 | 49,500 |
| 2006/06/14 | 687 | 770 | 674 | 770 | 39,500 |
| 2006/06/13 | 639 | 672 | 639 | 670 | 66,500 |
| 2006/06/12 | 616 | 635 | 610 | 635 | 42,000 |
| 2006/06/09 | 611 | 629 | 610 | 618 | 52,000 |
| 2006/06/08 | 603 | 604 | 596 | 601 | 37,000 |
| 2006/06/07 | 646 | 646 | 616 | 620 | 61,500 |
| 2006/06/06 | 640 | 669 | 640 | 648 | 54,500 |
| 2006/06/05 | 630 | 680 | 615 | 642 | 105,000 |
| 2006/06/02 | 620 | 630 | 572 | 610 | 129,000 |
| 2006/06/01 | 686 | 700 | 600 | 600 | 70,000 |
| 2006/05/31 | 693 | 693 | 632 | 675 | 57,000 |
| 2006/05/30 | 671 | 740 | 663 | 713 | 53,000 |
| 2006/05/29 | 814 | 814 | 750 | 750 | 45,500 |
| 2006/05/26 | 875 | 880 | 800 | 810 | 28,000 |
| 2006/05/25 | 890 | 890 | 831 | 865 | 35,000 |
| 2006/05/24 | 940 | 940 | 880 | 880 | 35,500 |
| 2006/05/23 | 1,010 | 1,010 | 980 | 980 | 20,500 |
| 2006/05/22 | 1,030 | 1,040 | 980 | 980 | 67,000 |
| 2006/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2006/05/18 | 1,288 | 1,288 | 1,250 | 1,250 | 5,000 |
| 2006/05/17 | 1,280 | 1,306 | 1,250 | 1,306 | 5,500 |
| 2006/05/16 | 1,320 | 1,320 | 1,273 | 1,273 | 9,500 |
| 2006/05/15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,500 |
| 2006/05/12 | 1,320 | 1,325 | 1,320 | 1,320 | 2,000 |
| 2006/05/11 | 1,359 | 1,359 | 1,330 | 1,330 | 1,500 |
| 2006/05/09 | 1,331 | 1,344 | 1,331 | 1,344 | 2,500 |
| 2006/05/08 | 1,359 | 1,359 | 1,344 | 1,344 | 2,000 |
| 2006/05/02 | 1,398 | 1,398 | 1,322 | 1,360 | 19,500 |
| 2006/05/01 | 1,390 | 1,398 | 1,390 | 1,398 | 2,000 |
| 2006/04/28 | 1,375 | 1,402 | 1,375 | 1,398 | 28,000 |
| 2006/04/27 | 1,335 | 1,359 | 1,330 | 1,359 | 4,000 |
| 2006/04/26 | 1,340 | 1,340 | 1,335 | 1,335 | 11,500 |
| 2006/04/25 | 1,359 | 1,380 | 1,359 | 1,380 | 4,000 |
| 2006/04/24 | 1,372 | 1,386 | 1,357 | 1,379 | 3,500 |
| 2006/04/21 | 1,367 | 1,391 | 1,367 | 1,391 | 16,000 |
| 2006/04/20 | 1,336 | 1,385 | 1,336 | 1,385 | 20,500 |
| 2006/04/19 | 1,395 | 1,396 | 1,395 | 1,396 | 1,500 |
| 2006/04/18 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2006/04/17 | 1,399 | 1,399 | 1,378 | 1,396 | 11,000 |
| 2006/04/14 | 1,410 | 1,410 | 1,376 | 1,389 | 6,000 |
| 2006/04/13 | 1,391 | 1,410 | 1,373 | 1,410 | 4,500 |
| 2006/04/12 | 1,400 | 1,400 | 1,395 | 1,395 | 2,000 |
| 2006/04/11 | 1,400 | 1,405 | 1,400 | 1,400 | 10,000 |
| 2006/04/10 | 1,400 | 1,405 | 1,370 | 1,405 | 8,000 |
| 2006/04/07 | 1,410 | 1,420 | 1,353 | 1,400 | 28,500 |
| 2006/04/06 | 1,460 | 1,461 | 1,400 | 1,401 | 78,000 |
| 2006/04/05 | 1,472 | 1,500 | 1,450 | 1,477 | 59,000 |
| 2006/04/04 | 1,487 | 1,500 | 1,487 | 1,495 | 4,000 |
| 2006/04/03 | 1,450 | 1,490 | 1,450 | 1,450 | 26,000 |
| 2006/03/31 | 1,500 | 1,500 | 1,435 | 1,435 | 6,500 |
| 2006/03/30 | 1,450 | 1,500 | 1,450 | 1,500 | 9,500 |
| 2006/03/29 | 1,423 | 1,449 | 1,420 | 1,449 | 4,000 |
| 2006/03/28 | 1,367 | 1,405 | 1,367 | 1,400 | 8,000 |
| 2006/03/27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2006/03/24 | 1,404 | 1,406 | 1,404 | 1,406 | 1,500 |
| 2006/03/23 | 1,385 | 1,405 | 1,385 | 1,405 | 8,000 |
| 2006/03/22 | 1,390 | 1,425 | 1,390 | 1,425 | 2,000 |
| 2006/03/20 | 1,341 | 1,390 | 1,341 | 1,390 | 9,500 |
| 2006/03/17 | 1,417 | 1,449 | 1,411 | 1,421 | 7,500 |
| 2006/03/16 | 1,450 | 1,480 | 1,450 | 1,480 | 1,500 |
| 2006/03/15 | 1,451 | 1,490 | 1,450 | 1,490 | 2,500 |
| 2006/03/14 | 1,465 | 1,465 | 1,461 | 1,461 | 3,500 |
| 2006/03/13 | 1,498 | 1,500 | 1,497 | 1,500 | 3,500 |
| 2006/03/10 | 1,455 | 1,498 | 1,450 | 1,498 | 2,500 |
| 2006/03/09 | 1,460 | 1,474 | 1,435 | 1,474 | 4,500 |
| 2006/03/08 | 1,487 | 1,487 | 1,460 | 1,460 | 2,500 |
| 2006/03/07 | 1,498 | 1,498 | 1,458 | 1,489 | 2,000 |
| 2006/03/06 | 1,451 | 1,498 | 1,450 | 1,498 | 1,500 |
| 2006/03/03 | 1,453 | 1,498 | 1,451 | 1,498 | 1,500 |
| 2006/03/02 | 1,480 | 1,523 | 1,480 | 1,523 | 3,500 |
| 2006/03/01 | 1,564 | 1,564 | 1,495 | 1,524 | 9,000 |
| 2006/02/28 | 1,510 | 1,510 | 1,505 | 1,505 | 1,000 |
| 2006/02/27 | 1,550 | 1,550 | 1,530 | 1,531 | 12,500 |
| 2006/02/24 | 1,540 | 1,540 | 1,520 | 1,530 | 10,500 |
| 2006/02/23 | 1,420 | 1,500 | 1,420 | 1,500 | 11,000 |
| 2006/02/22 | 1,359 | 1,420 | 1,359 | 1,420 | 7,500 |
| 2006/02/21 | 1,324 | 1,459 | 1,324 | 1,459 | 17,500 |
| 2006/02/20 | 1,275 | 1,463 | 1,270 | 1,463 | 19,500 |
| 2006/02/17 | 1,491 | 1,535 | 1,485 | 1,529 | 8,000 |
| 2006/02/16 | 1,519 | 1,550 | 1,490 | 1,490 | 34,000 |
| 2006/02/15 | 1,501 | 1,548 | 1,492 | 1,515 | 7,500 |
| 2006/02/14 | 1,415 | 1,510 | 1,403 | 1,500 | 14,000 |
| 2006/02/13 | 1,599 | 1,599 | 1,450 | 1,525 | 18,500 |
| 2006/02/10 | 1,621 | 1,650 | 1,505 | 1,609 | 56,500 |
| 2006/02/09 | 1,552 | 1,625 | 1,540 | 1,623 | 82,500 |
| 2006/02/08 | 1,440 | 1,541 | 1,430 | 1,540 | 58,000 |
| 2006/02/07 | 1,500 | 1,500 | 1,411 | 1,434 | 24,000 |
| 2006/02/06 | 1,301 | 1,413 | 1,301 | 1,411 | 30,000 |
| 2006/02/03 | 1,237 | 1,300 | 1,230 | 1,300 | 48,000 |
| 2006/02/02 | 1,250 | 1,250 | 1,231 | 1,237 | 9,500 |
| 2006/02/01 | 1,250 | 1,250 | 1,225 | 1,228 | 16,500 |
| 2006/01/31 | 1,290 | 1,295 | 1,230 | 1,230 | 13,000 |
| 2006/01/30 | 1,299 | 1,299 | 1,294 | 1,294 | 9,000 |
| 2006/01/27 | 1,159 | 1,225 | 1,159 | 1,197 | 22,500 |
| 2006/01/26 | 1,150 | 1,160 | 1,140 | 1,140 | 10,500 |
| 2006/01/25 | 1,143 | 1,161 | 1,131 | 1,135 | 21,500 |
| 2006/01/24 | 1,101 | 1,140 | 1,101 | 1,140 | 4,500 |
| 2006/01/23 | 1,111 | 1,150 | 1,111 | 1,150 | 24,500 |
| 2006/01/20 | 1,156 | 1,269 | 1,156 | 1,200 | 18,000 |
| 2006/01/19 | 1,170 | 1,300 | 1,170 | 1,216 | 10,500 |
| 2006/01/18 | 1,300 | 1,319 | 1,080 | 1,171 | 45,500 |
| 2006/01/17 | 1,286 | 1,306 | 1,280 | 1,280 | 25,500 |
| 2006/01/16 | 1,250 | 1,350 | 1,250 | 1,273 | 24,500 |
| 2006/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,500 |
| 2006/01/12 | 1,260 | 1,290 | 1,240 | 1,270 | 21,000 |
| 2006/01/11 | 1,289 | 1,300 | 1,280 | 1,290 | 16,500 |
| 2006/01/10 | 1,330 | 1,339 | 1,268 | 1,280 | 27,000 |
| 2006/01/06 | 1,379 | 1,379 | 1,318 | 1,350 | 27,500 |
| 2006/01/05 | 1,399 | 1,399 | 1,376 | 1,380 | 56,000 |
| 2006/01/04 | 1,399 | 1,400 | 1,390 | 1,390 | 10,000 |