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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2007/12/27 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2007/12/26 | 1,011 | 1,035 | 1,002 | 1,035 | 7,000 |
| 2007/12/25 | 1,065 | 1,066 | 1,050 | 1,051 | 4,000 |
| 2007/12/21 | 1,040 | 1,065 | 1,040 | 1,065 | 4,500 |
| 2007/12/20 | 1,065 | 1,080 | 1,065 | 1,080 | 3,000 |
| 2007/12/19 | 1,040 | 1,101 | 1,040 | 1,101 | 2,000 |
| 2007/12/18 | 1,099 | 1,099 | 1,040 | 1,040 | 5,000 |
| 2007/12/17 | 1,139 | 1,139 | 1,080 | 1,090 | 7,000 |
| 2007/12/14 | 1,180 | 1,195 | 1,150 | 1,175 | 8,500 |
| 2007/12/13 | 1,192 | 1,229 | 1,182 | 1,200 | 6,500 |
| 2007/12/12 | 1,160 | 1,194 | 1,160 | 1,194 | 6,000 |
| 2007/12/11 | 1,175 | 1,200 | 1,170 | 1,200 | 7,000 |
| 2007/12/10 | 1,190 | 1,249 | 1,170 | 1,175 | 27,500 |
| 2007/12/07 | 1,099 | 1,144 | 1,075 | 1,144 | 9,500 |
| 2007/12/06 | 1,046 | 1,100 | 1,046 | 1,089 | 5,500 |
| 2007/12/05 | 1,016 | 1,020 | 1,013 | 1,020 | 2,000 |
| 2007/12/04 | 1,040 | 1,040 | 1,022 | 1,030 | 3,500 |
| 2007/12/03 | 1,041 | 1,080 | 1,035 | 1,035 | 19,500 |
| 2007/11/30 | 1,030 | 1,040 | 1,029 | 1,033 | 36,500 |
| 2007/11/29 | 1,030 | 1,050 | 1,030 | 1,033 | 36,500 |
| 2007/11/28 | 1,050 | 1,070 | 1,030 | 1,030 | 4,000 |
| 2007/11/27 | 1,030 | 1,050 | 1,020 | 1,050 | 2,000 |
| 2007/11/26 | 990 | 1,050 | 990 | 1,050 | 3,000 |
| 2007/11/22 | 970 | 995 | 961 | 995 | 3,500 |
| 2007/11/21 | 1,000 | 1,015 | 999 | 1,000 | 8,000 |
| 2007/11/20 | 990 | 1,010 | 982 | 1,010 | 21,000 |
| 2007/11/19 | 1,090 | 1,090 | 1,012 | 1,052 | 14,500 |
| 2007/11/16 | 1,150 | 1,150 | 1,110 | 1,111 | 8,000 |
| 2007/11/15 | 1,110 | 1,170 | 1,100 | 1,170 | 7,500 |
| 2007/11/14 | 1,170 | 1,185 | 1,130 | 1,130 | 9,000 |
| 2007/11/13 | 1,100 | 1,130 | 1,100 | 1,128 | 6,000 |
| 2007/11/12 | 1,110 | 1,150 | 1,060 | 1,150 | 29,500 |
| 2007/11/09 | 1,210 | 1,210 | 1,170 | 1,170 | 20,500 |
| 2007/11/08 | 1,150 | 1,210 | 1,136 | 1,210 | 34,500 |
| 2007/11/07 | 1,250 | 1,250 | 1,180 | 1,209 | 16,000 |
| 2007/11/06 | 1,299 | 1,299 | 1,140 | 1,280 | 51,000 |
| 2007/11/05 | 1,200 | 1,310 | 1,200 | 1,309 | 123,000 |
| 2007/11/02 | 1,085 | 1,160 | 1,045 | 1,110 | 50,000 |
| 2007/11/01 | 985 | 1,060 | 970 | 1,060 | 75,500 |
| 2007/10/31 | 960 | 960 | 950 | 960 | 53,000 |
| 2007/10/30 | 851 | 860 | 851 | 860 | 3,500 |
| 2007/10/29 | 862 | 875 | 860 | 860 | 9,000 |
| 2007/10/26 | 840 | 850 | 823 | 850 | 7,500 |
| 2007/10/25 | 835 | 835 | 820 | 820 | 8,500 |
| 2007/10/24 | 859 | 860 | 830 | 845 | 7,500 |
| 2007/10/23 | 849 | 857 | 842 | 850 | 3,500 |
| 2007/10/22 | 851 | 859 | 840 | 859 | 3,500 |
| 2007/10/19 | 860 | 868 | 855 | 868 | 3,000 |
| 2007/10/18 | 880 | 881 | 861 | 868 | 4,500 |
| 2007/10/17 | 874 | 880 | 870 | 880 | 6,500 |
| 2007/10/16 | 860 | 870 | 860 | 870 | 1,000 |
| 2007/10/15 | 861 | 861 | 855 | 855 | 3,500 |
| 2007/10/12 | 861 | 861 | 861 | 861 | 500 |
| 2007/10/11 | 894 | 896 | 836 | 856 | 10,500 |
| 2007/10/10 | 895 | 895 | 886 | 886 | 1,500 |
| 2007/10/09 | 896 | 896 | 896 | 896 | 2,500 |
| 2007/10/05 | 880 | 915 | 880 | 915 | 5,500 |
| 2007/10/04 | 900 | 910 | 900 | 910 | 4,500 |
| 2007/10/03 | 900 | 906 | 900 | 900 | 5,500 |
| 2007/10/02 | 900 | 900 | 890 | 900 | 6,000 |
| 2007/10/01 | 896 | 896 | 896 | 896 | 5,000 |
| 2007/09/28 | 894 | 894 | 876 | 886 | 3,500 |
| 2007/09/27 | 898 | 898 | 873 | 894 | 3,500 |
| 2007/09/26 | 900 | 928 | 871 | 889 | 9,500 |
| 2007/09/25 | 880 | 901 | 879 | 889 | 7,500 |
| 2007/09/21 | 835 | 870 | 835 | 870 | 4,000 |
| 2007/09/20 | 832 | 841 | 831 | 831 | 4,500 |
| 2007/09/19 | 850 | 851 | 841 | 845 | 5,500 |
| 2007/09/18 | 830 | 849 | 821 | 842 | 8,500 |
| 2007/09/14 | 830 | 850 | 829 | 850 | 13,000 |
| 2007/09/13 | 820 | 830 | 800 | 829 | 7,000 |
| 2007/09/12 | 830 | 830 | 830 | 830 | 1,500 |
| 2007/09/11 | 810 | 829 | 800 | 829 | 7,500 |
| 2007/09/10 | 826 | 826 | 820 | 820 | 1,500 |
| 2007/09/07 | 830 | 830 | 830 | 830 | 6,500 |
| 2007/09/06 | 825 | 831 | 821 | 830 | 7,500 |
| 2007/09/05 | 830 | 831 | 826 | 830 | 9,000 |
| 2007/09/04 | 835 | 845 | 830 | 831 | 11,000 |
| 2007/09/03 | 830 | 831 | 815 | 831 | 3,000 |
| 2007/08/31 | 829 | 831 | 811 | 830 | 7,500 |
| 2007/08/30 | 830 | 830 | 825 | 825 | 3,000 |
| 2007/08/29 | 830 | 830 | 830 | 830 | 500 |
| 2007/08/28 | 825 | 825 | 820 | 820 | 2,000 |
| 2007/08/27 | 836 | 842 | 832 | 841 | 13,000 |
| 2007/08/24 | 823 | 823 | 823 | 823 | 1,500 |
| 2007/08/23 | 808 | 823 | 808 | 823 | 5,500 |
| 2007/08/22 | 805 | 820 | 800 | 815 | 4,500 |
| 2007/08/21 | 780 | 855 | 780 | 792 | 18,500 |
| 2007/08/20 | 791 | 810 | 782 | 810 | 3,500 |
| 2007/08/17 | 780 | 790 | 770 | 781 | 11,500 |
| 2007/08/16 | 800 | 800 | 761 | 785 | 27,000 |
| 2007/08/15 | 811 | 841 | 810 | 828 | 13,000 |
| 2007/08/14 | 858 | 870 | 840 | 870 | 2,000 |
| 2007/08/13 | 899 | 899 | 898 | 898 | 1,500 |
| 2007/08/10 | 895 | 895 | 860 | 890 | 6,500 |
| 2007/08/09 | 925 | 925 | 925 | 925 | 500 |
| 2007/08/08 | 940 | 940 | 890 | 920 | 8,500 |
| 2007/08/07 | 958 | 960 | 931 | 931 | 7,500 |
| 2007/08/06 | 960 | 960 | 958 | 958 | 3,000 |
| 2007/08/03 | 950 | 960 | 927 | 960 | 30,000 |
| 2007/08/02 | 934 | 950 | 890 | 949 | 30,500 |
| 2007/08/01 | 950 | 950 | 930 | 950 | 98,000 |
| 2007/07/31 | 850 | 850 | 850 | 850 | 3,000 |
| 2007/07/30 | 760 | 770 | 750 | 750 | 2,500 |
| 2007/07/27 | 750 | 760 | 741 | 760 | 3,500 |
| 2007/07/26 | 768 | 768 | 765 | 765 | 2,500 |
| 2007/07/25 | 761 | 761 | 760 | 761 | 2,000 |
| 2007/07/24 | 763 | 773 | 760 | 773 | 3,000 |
| 2007/07/23 | 777 | 777 | 763 | 763 | 4,500 |
| 2007/07/20 | 763 | 777 | 763 | 777 | 4,000 |
| 2007/07/19 | 762 | 762 | 762 | 762 | 500 |
| 2007/07/18 | 762 | 772 | 756 | 772 | 4,500 |
| 2007/07/17 | 790 | 800 | 772 | 772 | 6,000 |
| 2007/07/13 | 795 | 800 | 780 | 800 | 5,000 |
| 2007/07/12 | 795 | 795 | 795 | 795 | 1,000 |
| 2007/07/11 | 799 | 799 | 790 | 794 | 2,000 |
| 2007/07/10 | 802 | 802 | 790 | 800 | 6,000 |
| 2007/07/09 | 797 | 802 | 784 | 802 | 8,000 |
| 2007/07/06 | 790 | 804 | 780 | 798 | 8,000 |
| 2007/07/05 | 770 | 790 | 770 | 790 | 7,000 |
| 2007/07/04 | 767 | 770 | 765 | 770 | 4,000 |
| 2007/07/03 | 767 | 767 | 767 | 767 | 4,500 |
| 2007/07/02 | 766 | 775 | 765 | 767 | 3,000 |
| 2007/06/29 | 776 | 776 | 765 | 765 | 3,500 |
| 2007/06/28 | 766 | 775 | 766 | 775 | 3,500 |
| 2007/06/27 | 774 | 776 | 763 | 776 | 4,500 |
| 2007/06/26 | 776 | 776 | 776 | 776 | 1,000 |
| 2007/06/25 | 776 | 776 | 776 | 776 | 1,500 |
| 2007/06/22 | 780 | 780 | 766 | 780 | 7,500 |
| 2007/06/21 | 778 | 780 | 778 | 780 | 1,000 |
| 2007/06/20 | 780 | 785 | 768 | 768 | 4,500 |
| 2007/06/19 | 785 | 785 | 780 | 780 | 1,500 |
| 2007/06/18 | 761 | 790 | 750 | 790 | 13,000 |
| 2007/06/15 | 770 | 770 | 762 | 762 | 2,000 |
| 2007/06/14 | 780 | 790 | 780 | 790 | 2,000 |
| 2007/06/13 | 780 | 780 | 780 | 780 | 1,000 |
| 2007/06/12 | 790 | 790 | 781 | 790 | 2,000 |
| 2007/06/11 | 830 | 830 | 790 | 790 | 5,500 |
| 2007/06/08 | 780 | 810 | 780 | 810 | 3,500 |
| 2007/06/07 | 800 | 800 | 781 | 800 | 2,500 |
| 2007/06/06 | 819 | 819 | 819 | 819 | 1,000 |
| 2007/06/05 | 837 | 837 | 819 | 819 | 7,000 |
| 2007/06/04 | 770 | 819 | 770 | 819 | 11,500 |
| 2007/06/01 | 755 | 820 | 755 | 770 | 20,500 |
| 2007/05/31 | 750 | 774 | 749 | 755 | 3,000 |
| 2007/05/30 | 761 | 762 | 748 | 748 | 10,500 |
| 2007/05/29 | 770 | 773 | 762 | 762 | 14,500 |
| 2007/05/28 | 760 | 770 | 760 | 770 | 7,000 |
| 2007/05/25 | 772 | 772 | 740 | 760 | 34,500 |
| 2007/05/24 | 793 | 799 | 773 | 789 | 11,000 |
| 2007/05/23 | 804 | 809 | 804 | 809 | 2,000 |
| 2007/05/21 | 834 | 834 | 834 | 834 | 3,000 |
| 2007/05/18 | 800 | 835 | 800 | 834 | 10,500 |
| 2007/05/17 | 815 | 815 | 815 | 815 | 3,000 |
| 2007/05/16 | 815 | 815 | 815 | 815 | 500 |
| 2007/05/15 | 830 | 830 | 810 | 830 | 4,500 |
| 2007/05/14 | 810 | 841 | 810 | 841 | 3,000 |
| 2007/05/11 | 869 | 878 | 800 | 830 | 25,000 |
| 2007/05/10 | 830 | 869 | 830 | 869 | 7,000 |
| 2007/05/09 | 804 | 831 | 790 | 830 | 26,000 |
| 2007/05/08 | 830 | 830 | 821 | 821 | 3,500 |
| 2007/05/07 | 830 | 850 | 812 | 830 | 7,500 |
| 2007/05/02 | 847 | 847 | 847 | 847 | 1,000 |
| 2007/05/01 | 811 | 849 | 811 | 849 | 6,000 |
| 2007/04/27 | 852 | 852 | 821 | 850 | 11,000 |
| 2007/04/25 | 851 | 879 | 851 | 879 | 4,000 |
| 2007/04/24 | 880 | 880 | 880 | 880 | 500 |
| 2007/04/23 | 885 | 885 | 865 | 880 | 2,000 |
| 2007/04/20 | 910 | 910 | 890 | 895 | 7,500 |
| 2007/04/18 | 918 | 918 | 918 | 918 | 1,500 |
| 2007/04/17 | 910 | 929 | 903 | 929 | 2,000 |
| 2007/04/13 | 931 | 949 | 931 | 949 | 1,000 |
| 2007/04/12 | 930 | 930 | 891 | 911 | 9,000 |
| 2007/04/11 | 920 | 930 | 920 | 930 | 2,000 |
| 2007/04/10 | 870 | 920 | 870 | 920 | 2,000 |
| 2007/04/09 | 901 | 901 | 890 | 890 | 1,500 |
| 2007/04/06 | 939 | 944 | 900 | 944 | 4,000 |
| 2007/04/05 | 829 | 897 | 829 | 894 | 8,000 |
| 2007/04/04 | 787 | 839 | 777 | 829 | 20,500 |
| 2007/04/03 | 850 | 850 | 750 | 768 | 98,000 |
| 2007/04/02 | 879 | 879 | 850 | 850 | 12,500 |
| 2007/03/30 | 880 | 883 | 880 | 880 | 1,500 |
| 2007/03/28 | 889 | 898 | 888 | 898 | 1,500 |
| 2007/03/27 | 900 | 909 | 900 | 909 | 1,000 |
| 2007/03/26 | 896 | 929 | 896 | 929 | 1,500 |
| 2007/03/23 | 923 | 923 | 923 | 923 | 500 |
| 2007/03/22 | 940 | 940 | 903 | 923 | 4,000 |
| 2007/03/20 | 908 | 918 | 890 | 900 | 10,500 |
| 2007/03/19 | 917 | 917 | 903 | 908 | 7,500 |
| 2007/03/16 | 936 | 956 | 936 | 956 | 2,000 |
| 2007/03/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/03/12 | 956 | 956 | 955 | 955 | 1,500 |
| 2007/03/09 | 945 | 959 | 945 | 959 | 2,000 |
| 2007/03/07 | 931 | 939 | 931 | 939 | 3,000 |
| 2007/03/06 | 920 | 930 | 920 | 930 | 2,000 |
| 2007/03/05 | 940 | 940 | 940 | 940 | 500 |
| 2007/03/02 | 940 | 941 | 940 | 940 | 1,500 |
| 2007/03/01 | 944 | 950 | 930 | 949 | 4,500 |
| 2007/02/28 | 970 | 970 | 950 | 950 | 3,500 |
| 2007/02/27 | 980 | 980 | 980 | 980 | 500 |
| 2007/02/26 | 980 | 980 | 975 | 975 | 2,500 |
| 2007/02/23 | 980 | 980 | 980 | 980 | 500 |
| 2007/02/22 | 980 | 980 | 977 | 980 | 1,500 |
| 2007/02/21 | 976 | 976 | 976 | 976 | 500 |
| 2007/02/20 | 980 | 1,000 | 980 | 1,000 | 5,500 |
| 2007/02/19 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2007/02/16 | 1,005 | 1,020 | 1,005 | 1,020 | 1,500 |
| 2007/02/15 | 985 | 985 | 985 | 985 | 3,000 |
| 2007/02/14 | 981 | 981 | 960 | 981 | 4,000 |
| 2007/02/13 | 1,006 | 1,006 | 980 | 980 | 3,000 |
| 2007/02/09 | 1,040 | 1,040 | 1,026 | 1,026 | 1,500 |
| 2007/02/08 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 |
| 2007/02/07 | 1,081 | 1,081 | 1,060 | 1,060 | 2,500 |
| 2007/02/02 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2007/02/01 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2007/01/31 | 1,100 | 1,119 | 1,100 | 1,100 | 5,000 |
| 2007/01/30 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 |
| 2007/01/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 |
| 2007/01/26 | 1,080 | 1,080 | 1,070 | 1,070 | 1,500 |
| 2007/01/25 | 1,083 | 1,083 | 1,083 | 1,083 | 500 |
| 2007/01/24 | 1,120 | 1,120 | 1,083 | 1,083 | 5,000 |
| 2007/01/23 | 1,078 | 1,100 | 1,078 | 1,100 | 8,500 |
| 2007/01/22 | 1,090 | 1,090 | 1,065 | 1,079 | 9,000 |
| 2007/01/19 | 1,090 | 1,090 | 1,089 | 1,090 | 4,000 |
| 2007/01/18 | 1,079 | 1,100 | 1,079 | 1,100 | 8,500 |
| 2007/01/17 | 1,100 | 1,110 | 1,079 | 1,099 | 5,500 |
| 2007/01/16 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2007/01/15 | 1,106 | 1,106 | 1,100 | 1,100 | 1,500 |
| 2007/01/12 | 1,070 | 1,089 | 1,055 | 1,089 | 4,000 |
| 2007/01/11 | 1,070 | 1,077 | 1,057 | 1,077 | 2,000 |
| 2007/01/10 | 1,055 | 1,110 | 1,055 | 1,090 | 6,500 |
| 2007/01/09 | 1,109 | 1,110 | 1,109 | 1,110 | 1,000 |
| 2007/01/05 | 1,129 | 1,129 | 1,129 | 1,129 | 500 |