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
2010/12/30 0 0 0 360 0
2010/12/29 360 360 360 360 1,000
2010/12/28 0 0 0 358 0
2010/12/27 355 359 355 358 2,500
2010/12/24 356 358 355 355 9,500
2010/12/21 360 360 355 355 6,500
2010/12/20 359 365 359 360 16,500
2010/12/17 358 358 358 358 1,500
2010/12/16 350 357 350 357 6,000
2010/12/15 350 354 350 354 13,000
2010/12/14 354 354 350 350 9,000
2010/12/13 353 353 352 352 1,500
2010/12/10 357 357 353 353 9,500
2010/12/09 355 357 355 357 4,000
2010/12/08 354 356 354 356 7,000
2010/12/07 0 0 0 354 0
2010/12/06 355 355 354 354 12,500
2010/12/03 360 360 354 354 2,000
2010/12/02 0 0 0 360 0
2010/12/01 360 360 360 360 500
2010/11/30 360 360 353 353 4,500
2010/11/29 359 360 359 360 2,500
2010/11/26 351 375 349 375 8,500
2010/11/25 350 350 350 350 6,500
2010/11/24 352 352 343 343 16,000
2010/11/22 0 0 0 350 0
2010/11/19 350 350 350 350 500
2010/11/18 350 350 349 349 33,000
2010/11/17 350 350 350 350 1,500
2010/11/16 357 360 357 360 2,500
2010/11/15 0 0 0 359 0
2010/11/12 360 360 359 359 6,500
2010/11/11 359 359 359 359 500
2010/11/10 359 359 359 359 3,500
2010/11/09 360 360 357 357 8,500
2010/11/08 359 359 359 359 500
2010/11/05 377 384 374 374 6,500
2010/11/04 370 377 370 377 1,500
2010/11/02 365 365 359 364 6,000
2010/11/01 0 0 0 397 0
2010/10/29 379 400 379 397 2,000
2010/10/28 361 379 361 379 1,000
2010/10/27 370 385 369 369 8,000
2010/10/26 389 389 370 370 4,500
2010/10/25 365 365 365 365 500
2010/10/22 0 0 0 355 0
2010/10/21 355 355 355 355 1,000
2010/10/20 0 0 0 355 0
2010/10/19 356 356 355 355 1,500
2010/10/18 0 0 0 355 0
2010/10/15 355 355 355 355 1,000
2010/10/14 357 357 355 355 6,000
2010/10/13 365 365 365 365 1,000
2010/10/12 362 365 362 365 2,000
2010/10/08 360 362 357 362 3,000
2010/10/07 363 363 363 363 1,000
2010/10/06 370 370 370 370 500
2010/10/05 0 0 0 370 0
2010/10/04 0 0 0 370 0
2010/10/01 0 0 0 370 0
2010/09/30 0 0 0 370 0
2010/09/29 0 0 0 370 0
2010/09/28 370 370 370 370 1,500
2010/09/27 370 371 370 371 5,500
2010/09/24 370 370 370 370 1,000
2010/09/22 0 0 0 370 0
2010/09/21 370 370 370 370 4,000
2010/09/17 370 370 370 370 1,000
2010/09/16 370 370 370 370 500
2010/09/15 0 0 0 370 0
2010/09/14 0 0 0 370 0
2010/09/13 0 0 0 370 0
2010/09/10 0 0 0 370 0
2010/09/09 370 370 370 370 2,500
2010/09/08 0 0 0 373 0
2010/09/07 0 0 0 373 0
2010/09/06 0 0 0 373 0
2010/09/03 0 0 0 373 0
2010/09/02 0 0 0 373 0
2010/09/01 0 0 0 373 0
2010/08/31 376 376 373 373 3,500
2010/08/30 0 0 0 384 0
2010/08/27 388 388 375 384 1,500
2010/08/26 0 0 0 375 0
2010/08/25 380 380 375 375 1,000
2010/08/24 394 394 380 380 6,500
2010/08/23 394 394 394 394 1,000
2010/08/20 0 0 0 388 0
2010/08/19 0 0 0 388 0
2010/08/18 0 0 0 388 0
2010/08/17 0 0 0 388 0
2010/08/16 0 0 0 388 0
2010/08/13 0 0 0 388 0
2010/08/12 388 388 388 388 1,000
2010/08/11 391 391 391 391 500
2010/08/10 391 391 391 391 2,000
2010/08/09 400 404 400 404 8,000
2010/08/06 0 0 0 400 0
2010/08/05 0 0 0 400 0
2010/08/04 0 0 0 400 0
2010/08/03 0 0 0 400 0
2010/08/02 389 400 389 400 1,000
2010/07/30 388 388 388 388 2,000
2010/07/29 386 386 386 386 3,000
2010/07/28 386 386 386 386 3,000
2010/07/27 0 0 0 386 0
2010/07/26 0 0 0 386 0
2010/07/23 386 386 386 386 500
2010/07/22 384 384 380 384 4,000
2010/07/21 400 400 400 400 500
2010/07/20 399 400 399 399 11,000
2010/07/16 399 399 399 399 500
2010/07/15 385 385 385 385 500
2010/07/14 386 386 386 386 5,000
2010/07/13 378 385 378 385 3,500
2010/07/12 0 0 0 386 0
2010/07/09 386 386 386 386 8,500
2010/07/08 385 385 381 381 2,500
2010/07/07 385 400 385 400 1,000
2010/07/06 0 0 0 385 0
2010/07/05 0 0 0 385 0
2010/07/02 0 0 0 385 0
2010/07/01 384 385 381 385 2,500
2010/06/30 0 0 0 400 0
2010/06/29 400 405 400 400 9,000
2010/06/28 399 400 399 400 2,000
2010/06/25 0 0 0 395 0
2010/06/24 396 396 395 395 2,500
2010/06/23 390 396 390 396 1,000
2010/06/22 380 380 376 376 3,000
2010/06/21 379 380 378 378 3,000
2010/06/18 384 384 375 380 19,500
2010/06/17 0 0 0 381 0
2010/06/16 380 388 380 381 3,500
2010/06/15 382 382 382 382 500
2010/06/14 373 382 373 382 3,500
2010/06/11 382 382 373 373 3,000
2010/06/10 0 0 0 370 0
2010/06/09 370 370 370 370 1,000
2010/06/08 372 372 372 372 2,500
2010/06/07 380 380 374 380 3,000
2010/06/04 375 384 375 384 3,500
2010/06/03 373 378 373 378 17,500
2010/06/02 0 0 0 400 0
2010/06/01 400 400 400 400 5,000
2010/05/31 373 384 358 384 39,500
2010/05/28 378 393 377 377 32,000
2010/05/27 368 370 362 370 3,500
2010/05/26 0 0 0 368 0
2010/05/25 368 368 360 368 5,500
2010/05/24 370 370 368 370 5,500
2010/05/21 368 368 366 368 6,000
2010/05/20 370 370 370 370 500
2010/05/19 352 368 352 368 1,500
2010/05/18 364 371 360 360 11,000
2010/05/17 375 375 365 365 4,500
2010/05/14 382 400 382 389 15,500
2010/05/13 380 380 380 380 1,000
2010/05/12 384 384 384 384 500
2010/05/11 391 394 382 382 2,500
2010/05/10 379 379 379 379 1,000
2010/05/07 395 395 380 395 4,500
2010/05/06 391 395 385 395 7,500
2010/04/30 416 416 393 397 6,000
2010/04/28 395 409 391 409 5,000
2010/04/27 392 420 392 410 10,500
2010/04/26 385 389 385 389 2,000
2010/04/23 383 383 383 383 2,000
2010/04/22 385 385 383 383 4,000
2010/04/21 383 383 383 383 500
2010/04/20 376 383 375 375 6,000
2010/04/19 375 375 375 375 3,500
2010/04/16 375 385 375 382 12,000
2010/04/15 372 375 372 375 5,500
2010/04/14 369 369 369 369 500
2010/04/13 366 366 366 366 4,500
2010/04/12 361 363 361 363 2,000
2010/04/09 360 360 360 360 4,000
2010/04/08 361 361 360 360 4,500
2010/04/07 355 360 355 360 2,500
2010/04/06 365 365 354 354 2,000
2010/04/05 0 0 0 364 0
2010/04/02 364 364 364 364 500
2010/04/01 360 360 351 351 1,500
2010/03/31 352 353 352 352 2,500
2010/03/30 356 358 355 358 2,500
2010/03/29 355 355 355 355 500
2010/03/26 363 364 358 364 2,000
2010/03/25 362 362 361 361 1,500
2010/03/24 374 374 361 364 6,000
2010/03/23 362 362 361 361 5,500
2010/03/19 361 373 361 361 7,000
2010/03/18 361 361 361 361 500
2010/03/15 361 361 361 361 500
2010/03/12 375 375 375 375 1,000
2010/03/11 375 375 375 375 2,000
2010/03/10 376 376 376 376 500
2010/03/09 373 375 373 375 4,500
2010/03/08 367 375 367 375 2,000
2010/03/05 351 359 351 359 1,000
2010/03/04 365 365 349 350 2,500
2010/03/02 368 378 368 378 2,000
2010/03/01 367 367 367 367 500
2010/02/24 350 350 350 350 2,000
2010/02/22 349 350 349 350 2,000
2010/02/19 348 348 333 345 9,000
2010/02/18 333 348 333 348 2,000
2010/02/16 349 349 349 349 500
2010/02/12 345 345 345 345 4,000
2010/02/10 345 345 345 345 500
2010/02/09 341 346 341 346 1,500
2010/02/08 340 340 340 340 1,000
2010/02/05 345 345 330 338 6,000
2010/02/04 355 355 350 350 3,500
2010/02/03 364 364 360 360 2,500
2010/01/27 380 380 380 380 1,000
2010/01/25 380 380 380 380 500
2010/01/22 381 381 381 381 2,500
2010/01/20 381 381 381 381 4,500
2010/01/19 385 385 381 381 2,500
2010/01/18 386 386 386 386 2,000
2010/01/15 383 390 383 390 8,000
2010/01/14 374 383 374 383 3,000
2010/01/13 373 373 373 373 1,000
2010/01/12 363 363 363 363 3,000
2010/01/08 361 361 360 360 6,000
2010/01/07 360 361 360 361 6,500
2010/01/06 362 364 362 364 3,000
2010/01/05 361 361 361 361 2,000
2010/01/04 365 365 361 361 9,500

このページの先頭へ