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 |
---|---|---|---|---|---|
2008/12/30 | 396 | 396 | 395 | 395 | 2,000 |
2008/12/29 | 400 | 400 | 400 | 400 | 1,000 |
2008/12/26 | 395 | 395 | 395 | 395 | 3,000 |
2008/12/24 | 395 | 395 | 395 | 395 | 4,000 |
2008/12/22 | 405 | 405 | 395 | 395 | 2,500 |
2008/12/19 | 410 | 410 | 405 | 405 | 4,500 |
2008/12/18 | 401 | 410 | 401 | 410 | 1,500 |
2008/12/17 | 410 | 410 | 400 | 400 | 2,000 |
2008/12/16 | 415 | 415 | 415 | 415 | 500 |
2008/12/15 | 418 | 418 | 410 | 410 | 1,000 |
2008/12/12 | 424 | 424 | 420 | 420 | 1,500 |
2008/12/10 | 410 | 410 | 410 | 410 | 7,000 |
2008/12/09 | 410 | 410 | 410 | 410 | 1,500 |
2008/12/08 | 370 | 370 | 370 | 370 | 500 |
2008/12/05 | 360 | 360 | 360 | 360 | 11,000 |
2008/12/04 | 375 | 375 | 356 | 357 | 6,000 |
2008/12/03 | 380 | 380 | 373 | 379 | 5,000 |
2008/12/02 | 390 | 390 | 370 | 387 | 6,500 |
2008/12/01 | 400 | 400 | 400 | 400 | 3,000 |
2008/11/28 | 410 | 410 | 410 | 410 | 500 |
2008/11/26 | 400 | 407 | 400 | 407 | 2,500 |
2008/11/25 | 400 | 400 | 400 | 400 | 2,000 |
2008/11/20 | 390 | 390 | 370 | 370 | 16,000 |
2008/11/19 | 397 | 397 | 390 | 390 | 2,500 |
2008/11/18 | 406 | 410 | 397 | 397 | 6,000 |
2008/11/17 | 415 | 415 | 415 | 415 | 1,000 |
2008/11/14 | 419 | 419 | 419 | 419 | 500 |
2008/11/13 | 423 | 423 | 415 | 415 | 3,000 |
2008/11/12 | 416 | 436 | 416 | 427 | 9,500 |
2008/11/11 | 446 | 446 | 420 | 426 | 11,000 |
2008/11/10 | 456 | 459 | 446 | 455 | 41,000 |
2008/11/07 | 466 | 470 | 464 | 470 | 12,500 |
2008/11/06 | 490 | 500 | 475 | 500 | 5,000 |
2008/11/05 | 484 | 505 | 484 | 500 | 2,000 |
2008/11/04 | 463 | 480 | 463 | 480 | 2,500 |
2008/10/31 | 437 | 464 | 437 | 464 | 6,500 |
2008/10/30 | 420 | 430 | 420 | 430 | 2,500 |
2008/10/29 | 395 | 405 | 392 | 400 | 10,500 |
2008/10/28 | 375 | 380 | 366 | 380 | 11,000 |
2008/10/27 | 384 | 390 | 370 | 390 | 19,000 |
2008/10/24 | 393 | 393 | 390 | 392 | 6,500 |
2008/10/23 | 389 | 400 | 386 | 393 | 9,500 |
2008/10/22 | 412 | 414 | 412 | 414 | 1,500 |
2008/10/21 | 418 | 420 | 418 | 419 | 5,000 |
2008/10/20 | 400 | 415 | 400 | 409 | 11,000 |
2008/10/17 | 415 | 415 | 400 | 400 | 10,000 |
2008/10/16 | 430 | 430 | 406 | 406 | 20,500 |
2008/10/15 | 450 | 460 | 450 | 451 | 11,500 |
2008/10/14 | 490 | 490 | 460 | 465 | 20,500 |
2008/10/10 | 380 | 420 | 380 | 420 | 56,500 |
2008/10/09 | 420 | 450 | 420 | 430 | 34,000 |
2008/10/08 | 425 | 515 | 425 | 450 | 22,000 |
2008/10/07 | 475 | 475 | 475 | 475 | 45,000 |
2008/10/06 | 645 | 645 | 575 | 575 | 27,000 |
2008/10/03 | 679 | 679 | 675 | 675 | 2,500 |
2008/10/02 | 700 | 700 | 680 | 699 | 2,000 |
2008/10/01 | 681 | 691 | 667 | 691 | 6,500 |
2008/09/30 | 685 | 690 | 680 | 690 | 13,500 |
2008/09/29 | 708 | 708 | 708 | 708 | 4,000 |
2008/09/26 | 730 | 730 | 710 | 710 | 1,500 |
2008/09/24 | 731 | 731 | 730 | 730 | 2,000 |
2008/09/22 | 731 | 731 | 731 | 731 | 1,500 |
2008/09/19 | 720 | 738 | 700 | 738 | 12,000 |
2008/09/18 | 692 | 700 | 690 | 700 | 5,500 |
2008/09/17 | 700 | 739 | 700 | 719 | 7,000 |
2008/09/16 | 699 | 709 | 698 | 709 | 7,000 |
2008/09/11 | 710 | 730 | 710 | 730 | 4,000 |
2008/09/10 | 730 | 730 | 711 | 711 | 8,000 |
2008/09/09 | 730 | 730 | 730 | 730 | 1,000 |
2008/09/08 | 740 | 740 | 740 | 740 | 1,000 |
2008/09/05 | 750 | 750 | 725 | 725 | 6,000 |
2008/09/04 | 751 | 751 | 746 | 746 | 3,500 |
2008/09/03 | 750 | 780 | 750 | 780 | 1,000 |
2008/09/02 | 750 | 750 | 750 | 750 | 500 |
2008/08/29 | 755 | 755 | 755 | 755 | 500 |
2008/08/28 | 745 | 755 | 735 | 755 | 6,500 |
2008/08/27 | 765 | 770 | 750 | 770 | 7,500 |
2008/08/26 | 765 | 765 | 765 | 765 | 1,500 |
2008/08/25 | 760 | 760 | 760 | 760 | 5,000 |
2008/08/22 | 750 | 750 | 750 | 750 | 6,000 |
2008/08/21 | 760 | 760 | 731 | 731 | 4,000 |
2008/08/20 | 726 | 760 | 725 | 760 | 11,500 |
2008/08/19 | 727 | 737 | 727 | 737 | 1,500 |
2008/08/18 | 740 | 750 | 740 | 750 | 3,500 |
2008/08/15 | 741 | 741 | 720 | 740 | 2,000 |
2008/08/14 | 740 | 761 | 740 | 751 | 18,000 |
2008/08/13 | 746 | 752 | 745 | 750 | 4,500 |
2008/08/12 | 730 | 730 | 710 | 729 | 7,500 |
2008/08/11 | 730 | 730 | 730 | 730 | 2,500 |
2008/08/08 | 725 | 734 | 725 | 726 | 5,500 |
2008/08/07 | 725 | 725 | 711 | 720 | 2,500 |
2008/08/06 | 724 | 725 | 724 | 725 | 4,500 |
2008/08/05 | 721 | 724 | 715 | 724 | 4,500 |
2008/08/04 | 726 | 735 | 725 | 735 | 5,000 |
2008/08/01 | 735 | 735 | 735 | 735 | 1,000 |
2008/07/31 | 750 | 750 | 745 | 745 | 1,500 |
2008/07/30 | 765 | 765 | 755 | 755 | 5,500 |
2008/07/29 | 751 | 757 | 751 | 757 | 5,000 |
2008/07/28 | 750 | 750 | 750 | 750 | 2,500 |
2008/07/25 | 755 | 755 | 741 | 750 | 4,000 |
2008/07/24 | 731 | 750 | 731 | 750 | 6,000 |
2008/07/23 | 725 | 725 | 725 | 725 | 2,000 |
2008/07/22 | 721 | 721 | 721 | 721 | 2,500 |
2008/07/18 | 713 | 730 | 710 | 721 | 14,500 |
2008/07/17 | 720 | 720 | 713 | 713 | 6,000 |
2008/07/16 | 720 | 720 | 720 | 720 | 3,000 |
2008/07/15 | 710 | 720 | 710 | 720 | 1,000 |
2008/07/14 | 724 | 724 | 704 | 710 | 1,500 |
2008/07/11 | 720 | 725 | 720 | 725 | 3,000 |
2008/07/10 | 725 | 725 | 723 | 723 | 1,500 |
2008/07/09 | 725 | 725 | 680 | 720 | 6,500 |
2008/07/08 | 731 | 731 | 721 | 722 | 3,000 |
2008/07/07 | 740 | 752 | 721 | 740 | 6,500 |
2008/07/04 | 745 | 745 | 740 | 740 | 3,500 |
2008/07/03 | 750 | 750 | 745 | 745 | 5,500 |
2008/07/02 | 771 | 771 | 750 | 755 | 21,500 |
2008/06/30 | 772 | 772 | 770 | 770 | 1,000 |
2008/06/27 | 805 | 805 | 762 | 762 | 6,000 |
2008/06/26 | 833 | 833 | 806 | 806 | 4,000 |
2008/06/25 | 769 | 810 | 769 | 805 | 13,000 |
2008/06/24 | 750 | 751 | 750 | 750 | 3,000 |
2008/06/23 | 746 | 750 | 745 | 750 | 4,000 |
2008/06/20 | 744 | 770 | 730 | 750 | 20,500 |
2008/06/19 | 763 | 763 | 763 | 763 | 1,000 |
2008/06/18 | 780 | 780 | 760 | 777 | 7,500 |
2008/06/17 | 785 | 785 | 781 | 781 | 3,500 |
2008/06/16 | 788 | 788 | 787 | 787 | 2,000 |
2008/06/13 | 784 | 784 | 784 | 784 | 500 |
2008/06/12 | 777 | 789 | 777 | 789 | 3,000 |
2008/06/11 | 775 | 780 | 773 | 773 | 5,500 |
2008/06/10 | 790 | 795 | 777 | 777 | 7,500 |
2008/06/09 | 770 | 795 | 770 | 795 | 1,500 |
2008/06/06 | 794 | 800 | 777 | 777 | 8,000 |
2008/06/05 | 790 | 790 | 781 | 781 | 1,500 |
2008/06/04 | 785 | 785 | 780 | 785 | 2,000 |
2008/06/03 | 770 | 770 | 768 | 768 | 3,500 |
2008/06/02 | 785 | 785 | 771 | 771 | 3,500 |
2008/05/30 | 795 | 795 | 790 | 790 | 3,500 |
2008/05/29 | 798 | 800 | 790 | 791 | 4,500 |
2008/05/28 | 792 | 798 | 792 | 798 | 3,500 |
2008/05/27 | 805 | 805 | 796 | 796 | 2,500 |
2008/05/26 | 810 | 810 | 796 | 796 | 4,500 |
2008/05/23 | 810 | 830 | 801 | 810 | 10,000 |
2008/05/22 | 800 | 810 | 800 | 810 | 2,000 |
2008/05/21 | 827 | 827 | 815 | 815 | 4,500 |
2008/05/20 | 834 | 837 | 818 | 837 | 12,000 |
2008/05/19 | 800 | 854 | 790 | 854 | 66,500 |
2008/05/16 | 890 | 890 | 890 | 890 | 1,000 |
2008/05/15 | 1,000 | 1,000 | 980 | 990 | 12,500 |
2008/05/14 | 977 | 995 | 956 | 980 | 24,000 |
2008/05/13 | 952 | 975 | 952 | 970 | 12,000 |
2008/05/12 | 938 | 950 | 914 | 950 | 12,000 |
2008/05/09 | 900 | 930 | 900 | 910 | 10,000 |
2008/05/08 | 880 | 887 | 860 | 887 | 8,500 |
2008/05/07 | 901 | 930 | 880 | 883 | 10,000 |
2008/05/02 | 938 | 948 | 910 | 924 | 48,000 |
2008/05/01 | 869 | 869 | 869 | 869 | 4,000 |
2008/04/30 | 760 | 770 | 760 | 769 | 2,000 |
2008/04/28 | 739 | 770 | 739 | 756 | 9,000 |
2008/04/25 | 730 | 740 | 730 | 730 | 6,000 |
2008/04/24 | 719 | 729 | 719 | 729 | 6,500 |
2008/04/23 | 712 | 720 | 712 | 719 | 5,000 |
2008/04/22 | 710 | 710 | 705 | 705 | 4,500 |
2008/04/21 | 717 | 720 | 710 | 720 | 11,000 |
2008/04/18 | 714 | 717 | 694 | 710 | 4,000 |
2008/04/17 | 700 | 714 | 700 | 714 | 3,500 |
2008/04/16 | 720 | 720 | 700 | 700 | 7,500 |
2008/04/15 | 718 | 728 | 717 | 728 | 2,500 |
2008/04/14 | 716 | 728 | 716 | 728 | 1,000 |
2008/04/11 | 730 | 730 | 730 | 730 | 500 |
2008/04/10 | 716 | 716 | 716 | 716 | 500 |
2008/04/09 | 735 | 736 | 735 | 736 | 4,000 |
2008/04/08 | 716 | 729 | 716 | 729 | 1,500 |
2008/04/07 | 718 | 725 | 718 | 725 | 2,000 |
2008/04/04 | 715 | 725 | 710 | 725 | 4,500 |
2008/04/03 | 720 | 725 | 720 | 725 | 2,000 |
2008/04/02 | 724 | 735 | 724 | 725 | 1,500 |
2008/03/31 | 720 | 720 | 701 | 720 | 5,500 |
2008/03/28 | 722 | 722 | 722 | 722 | 1,000 |
2008/03/26 | 730 | 730 | 730 | 730 | 1,000 |
2008/03/25 | 720 | 730 | 720 | 730 | 3,000 |
2008/03/24 | 685 | 730 | 685 | 720 | 10,500 |
2008/03/21 | 699 | 700 | 680 | 680 | 12,000 |
2008/03/19 | 680 | 685 | 665 | 685 | 21,500 |
2008/03/18 | 671 | 680 | 670 | 670 | 2,000 |
2008/03/17 | 670 | 680 | 669 | 670 | 9,500 |
2008/03/14 | 680 | 695 | 670 | 685 | 8,500 |
2008/03/13 | 701 | 705 | 660 | 670 | 13,000 |
2008/03/12 | 737 | 751 | 722 | 732 | 16,500 |
2008/03/11 | 722 | 722 | 672 | 722 | 18,500 |
2008/03/10 | 755 | 755 | 710 | 722 | 16,500 |
2008/03/07 | 790 | 790 | 772 | 772 | 8,500 |
2008/03/06 | 795 | 795 | 795 | 795 | 2,500 |
2008/03/05 | 796 | 796 | 795 | 795 | 3,500 |
2008/03/04 | 796 | 796 | 796 | 796 | 500 |
2008/03/03 | 829 | 829 | 795 | 805 | 4,000 |
2008/02/29 | 854 | 854 | 840 | 850 | 4,500 |
2008/02/28 | 841 | 841 | 836 | 841 | 3,500 |
2008/02/27 | 845 | 851 | 841 | 841 | 3,000 |
2008/02/26 | 873 | 873 | 845 | 865 | 3,000 |
2008/02/25 | 838 | 853 | 830 | 853 | 19,000 |
2008/02/22 | 836 | 836 | 830 | 830 | 4,500 |
2008/02/21 | 849 | 849 | 832 | 836 | 4,000 |
2008/02/20 | 840 | 840 | 832 | 832 | 5,000 |
2008/02/19 | 830 | 845 | 828 | 840 | 5,500 |
2008/02/18 | 840 | 840 | 840 | 840 | 1,000 |
2008/02/15 | 840 | 840 | 840 | 840 | 2,500 |
2008/02/14 | 803 | 830 | 803 | 830 | 3,000 |
2008/02/13 | 780 | 780 | 780 | 780 | 1,000 |
2008/02/12 | 790 | 790 | 776 | 776 | 6,000 |
2008/02/08 | 826 | 826 | 800 | 805 | 13,000 |
2008/02/07 | 850 | 850 | 806 | 806 | 9,000 |
2008/02/06 | 865 | 869 | 841 | 865 | 14,000 |
2008/02/05 | 896 | 915 | 896 | 915 | 7,500 |
2008/02/04 | 935 | 988 | 935 | 940 | 22,500 |
2008/02/01 | 831 | 890 | 831 | 890 | 21,000 |
2008/01/31 | 819 | 830 | 800 | 830 | 25,500 |
2008/01/30 | 816 | 825 | 816 | 818 | 13,500 |
2008/01/29 | 792 | 812 | 792 | 811 | 18,000 |
2008/01/28 | 812 | 812 | 770 | 781 | 13,000 |
2008/01/25 | 792 | 830 | 792 | 811 | 7,500 |
2008/01/24 | 751 | 768 | 751 | 768 | 2,500 |
2008/01/23 | 750 | 753 | 716 | 750 | 11,500 |
2008/01/22 | 711 | 712 | 702 | 710 | 19,500 |
2008/01/21 | 750 | 770 | 740 | 761 | 12,500 |
2008/01/18 | 695 | 795 | 695 | 795 | 17,000 |
2008/01/17 | 701 | 705 | 670 | 695 | 20,000 |
2008/01/16 | 775 | 776 | 720 | 731 | 15,500 |
2008/01/15 | 865 | 865 | 811 | 815 | 8,000 |
2008/01/11 | 879 | 879 | 865 | 865 | 2,000 |
2008/01/10 | 890 | 891 | 871 | 889 | 3,000 |
2008/01/09 | 863 | 890 | 860 | 890 | 6,500 |
2008/01/08 | 922 | 923 | 922 | 923 | 2,000 |
2008/01/07 | 921 | 943 | 921 | 928 | 6,500 |
2008/01/04 | 900 | 971 | 900 | 971 | 2,500 |