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 |
---|---|---|---|---|---|
2016/12/30 | 576 | 581 | 575 | 578 | 5,400 |
2016/12/29 | 577 | 582 | 574 | 580 | 19,200 |
2016/12/28 | 587 | 587 | 575 | 582 | 11,600 |
2016/12/27 | 572 | 591 | 572 | 584 | 24,900 |
2016/12/26 | 584 | 584 | 568 | 571 | 34,100 |
2016/12/22 | 600 | 609 | 583 | 590 | 21,200 |
2016/12/21 | 617 | 626 | 596 | 613 | 116,000 |
2016/12/20 | 548 | 640 | 543 | 607 | 450,400 |
2016/12/19 | 539 | 546 | 537 | 540 | 22,400 |
2016/12/16 | 538 | 538 | 522 | 538 | 43,600 |
2016/12/15 | 534 | 537 | 532 | 536 | 49,100 |
2016/12/14 | 537 | 542 | 535 | 537 | 9,000 |
2016/12/13 | 537 | 544 | 536 | 537 | 4,300 |
2016/12/12 | 545 | 545 | 537 | 544 | 19,800 |
2016/12/09 | 536 | 536 | 530 | 535 | 34,400 |
2016/12/08 | 528 | 536 | 524 | 535 | 18,300 |
2016/12/07 | 522 | 530 | 519 | 522 | 15,700 |
2016/12/06 | 521 | 528 | 520 | 522 | 2,900 |
2016/12/05 | 520 | 524 | 517 | 518 | 47,100 |
2016/12/02 | 526 | 529 | 513 | 522 | 15,000 |
2016/12/01 | 539 | 539 | 527 | 527 | 6,900 |
2016/11/30 | 534 | 540 | 533 | 535 | 17,100 |
2016/11/29 | 527 | 532 | 519 | 532 | 24,700 |
2016/11/28 | 515 | 525 | 514 | 523 | 15,500 |
2016/11/25 | 515 | 516 | 510 | 512 | 13,200 |
2016/11/24 | 512 | 515 | 511 | 515 | 8,400 |
2016/11/22 | 510 | 515 | 509 | 510 | 20,300 |
2016/11/21 | 515 | 518 | 510 | 511 | 14,800 |
2016/11/18 | 497 | 510 | 496 | 510 | 26,900 |
2016/11/17 | 493 | 496 | 487 | 493 | 18,800 |
2016/11/16 | 491 | 494 | 484 | 494 | 21,600 |
2016/11/15 | 483 | 488 | 477 | 485 | 21,600 |
2016/11/14 | 476 | 487 | 466 | 481 | 32,000 |
2016/11/11 | 467 | 474 | 460 | 474 | 29,700 |
2016/11/10 | 455 | 462 | 453 | 456 | 18,600 |
2016/11/09 | 469 | 469 | 432 | 443 | 19,000 |
2016/11/08 | 474 | 475 | 453 | 470 | 14,800 |
2016/11/07 | 477 | 478 | 471 | 472 | 6,200 |
2016/11/04 | 469 | 477 | 461 | 476 | 29,100 |
2016/11/02 | 475 | 475 | 468 | 468 | 11,900 |
2016/11/01 | 475 | 478 | 470 | 475 | 12,300 |
2016/10/31 | 467 | 474 | 465 | 474 | 9,000 |
2016/10/28 | 457 | 465 | 456 | 464 | 12,100 |
2016/10/27 | 454 | 458 | 451 | 458 | 7,000 |
2016/10/26 | 454 | 454 | 448 | 453 | 4,600 |
2016/10/25 | 453 | 455 | 442 | 454 | 10,900 |
2016/10/24 | 446 | 452 | 446 | 450 | 6,100 |
2016/10/21 | 447 | 450 | 442 | 446 | 6,800 |
2016/10/20 | 449 | 450 | 447 | 447 | 7,100 |
2016/10/19 | 442 | 449 | 440 | 449 | 6,000 |
2016/10/18 | 438 | 447 | 438 | 440 | 11,500 |
2016/10/17 | 444 | 444 | 438 | 442 | 3,100 |
2016/10/14 | 442 | 447 | 442 | 443 | 5,800 |
2016/10/13 | 445 | 445 | 439 | 444 | 8,300 |
2016/10/12 | 439 | 447 | 438 | 444 | 4,600 |
2016/10/11 | 445 | 445 | 439 | 442 | 5,100 |
2016/10/07 | 445 | 450 | 443 | 446 | 10,000 |
2016/10/06 | 446 | 451 | 441 | 444 | 3,300 |
2016/10/05 | 442 | 450 | 438 | 443 | 8,000 |
2016/10/04 | 440 | 445 | 436 | 441 | 4,200 |
2016/10/03 | 446 | 450 | 437 | 447 | 5,500 |
2016/09/30 | 448 | 448 | 448 | 448 | 1,200 |
2016/09/29 | 450 | 450 | 443 | 450 | 2,500 |
2016/09/28 | 447 | 452 | 431 | 451 | 4,100 |
2016/09/27 | 454 | 455 | 445 | 454 | 6,600 |
2016/09/26 | 447 | 455 | 441 | 455 | 12,500 |
2016/09/23 | 437 | 445 | 433 | 443 | 31,200 |
2016/09/21 | 428 | 434 | 426 | 434 | 8,000 |
2016/09/20 | 418 | 427 | 418 | 423 | 9,100 |
2016/09/16 | 416 | 420 | 415 | 416 | 3,300 |
2016/09/15 | 415 | 416 | 414 | 415 | 1,500 |
2016/09/14 | 417 | 417 | 415 | 415 | 1,700 |
2016/09/13 | 415 | 420 | 415 | 416 | 800 |
2016/09/12 | 414 | 419 | 414 | 414 | 8,500 |
2016/09/09 | 418 | 423 | 417 | 420 | 7,700 |
2016/09/08 | 422 | 422 | 417 | 420 | 2,800 |
2016/09/07 | 420 | 425 | 418 | 419 | 3,900 |
2016/09/06 | 423 | 424 | 418 | 418 | 2,900 |
2016/09/05 | 419 | 424 | 418 | 424 | 3,100 |
2016/09/02 | 416 | 419 | 414 | 417 | 4,500 |
2016/09/01 | 424 | 424 | 415 | 417 | 5,100 |
2016/08/31 | 429 | 429 | 418 | 421 | 5,200 |
2016/08/30 | 421 | 428 | 421 | 425 | 800 |
2016/08/29 | 423 | 427 | 420 | 423 | 2,200 |
2016/08/26 | 429 | 429 | 420 | 423 | 1,700 |
2016/08/25 | 423 | 429 | 422 | 423 | 2,500 |
2016/08/24 | 433 | 434 | 423 | 423 | 4,500 |
2016/08/23 | 428 | 435 | 428 | 434 | 500 |
2016/08/22 | 412 | 427 | 410 | 426 | 10,400 |
2016/08/19 | 418 | 420 | 413 | 417 | 4,800 |
2016/08/18 | 419 | 420 | 414 | 418 | 2,200 |
2016/08/17 | 426 | 426 | 415 | 417 | 25,000 |
2016/08/16 | 418 | 418 | 415 | 418 | 2,500 |
2016/08/15 | 426 | 427 | 418 | 420 | 3,300 |
2016/08/12 | 428 | 432 | 417 | 418 | 8,100 |
2016/08/10 | 426 | 430 | 422 | 422 | 2,800 |
2016/08/09 | 434 | 435 | 420 | 433 | 9,100 |
2016/08/08 | 434 | 434 | 422 | 423 | 5,500 |
2016/08/05 | 416 | 436 | 416 | 427 | 26,700 |
2016/08/04 | 410 | 415 | 410 | 415 | 30,500 |
2016/08/03 | 422 | 429 | 415 | 415 | 2,600 |
2016/08/02 | 435 | 437 | 430 | 430 | 3,400 |
2016/08/01 | 433 | 439 | 430 | 431 | 19,200 |
2016/07/29 | 450 | 453 | 423 | 433 | 44,600 |
2016/07/28 | 446 | 451 | 443 | 451 | 10,300 |
2016/07/27 | 434 | 440 | 434 | 438 | 7,900 |
2016/07/26 | 450 | 451 | 447 | 450 | 15,600 |
2016/07/25 | 448 | 448 | 437 | 448 | 5,700 |
2016/07/22 | 447 | 447 | 444 | 447 | 6,400 |
2016/07/21 | 438 | 447 | 438 | 447 | 15,200 |
2016/07/20 | 435 | 439 | 428 | 435 | 7,900 |
2016/07/19 | 435 | 438 | 430 | 435 | 5,900 |
2016/07/15 | 427 | 430 | 420 | 430 | 10,700 |
2016/07/14 | 418 | 428 | 418 | 428 | 7,600 |
2016/07/13 | 418 | 421 | 413 | 414 | 16,500 |
2016/07/12 | 410 | 423 | 409 | 423 | 11,800 |
2016/07/11 | 410 | 414 | 408 | 410 | 15,000 |
2016/07/08 | 416 | 416 | 401 | 405 | 11,700 |
2016/07/07 | 412 | 425 | 408 | 408 | 4,000 |
2016/07/06 | 430 | 430 | 413 | 415 | 10,800 |
2016/07/05 | 418 | 431 | 416 | 431 | 4,600 |
2016/07/04 | 404 | 420 | 404 | 420 | 18,800 |
2016/07/01 | 400 | 404 | 397 | 401 | 5,000 |
2016/06/30 | 399 | 404 | 393 | 399 | 10,500 |
2016/06/29 | 402 | 410 | 392 | 395 | 13,700 |
2016/06/28 | 391 | 405 | 391 | 398 | 2,100 |
2016/06/27 | 381 | 396 | 381 | 390 | 6,000 |
2016/06/24 | 403 | 405 | 378 | 380 | 12,900 |
2016/06/23 | 397 | 405 | 397 | 400 | 7,400 |
2016/06/22 | 403 | 405 | 396 | 397 | 5,000 |
2016/06/21 | 396 | 402 | 396 | 402 | 7,000 |
2016/06/20 | 388 | 399 | 387 | 395 | 10,600 |
2016/06/17 | 386 | 390 | 384 | 386 | 26,900 |
2016/06/16 | 403 | 403 | 400 | 400 | 7,900 |
2016/06/15 | 404 | 409 | 401 | 404 | 8,200 |
2016/06/14 | 402 | 407 | 402 | 403 | 8,500 |
2016/06/13 | 411 | 412 | 400 | 410 | 10,700 |
2016/06/10 | 406 | 414 | 406 | 413 | 3,100 |
2016/06/09 | 408 | 416 | 404 | 414 | 6,200 |
2016/06/08 | 416 | 416 | 409 | 416 | 6,300 |
2016/06/07 | 419 | 419 | 412 | 416 | 500 |
2016/06/06 | 411 | 420 | 408 | 409 | 3,100 |
2016/06/03 | 424 | 424 | 411 | 414 | 3,400 |
2016/06/02 | 412 | 418 | 408 | 418 | 4,700 |
2016/06/01 | 406 | 418 | 406 | 418 | 5,100 |
2016/05/31 | 400 | 420 | 396 | 420 | 15,200 |
2016/05/30 | 396 | 404 | 392 | 400 | 37,700 |
2016/05/27 | 406 | 408 | 406 | 407 | 4,300 |
2016/05/26 | 405 | 412 | 404 | 412 | 5,200 |
2016/05/25 | 409 | 409 | 403 | 404 | 1,900 |
2016/05/24 | 401 | 406 | 400 | 402 | 14,200 |
2016/05/23 | 412 | 412 | 400 | 400 | 20,300 |
2016/05/20 | 406 | 420 | 405 | 412 | 11,100 |
2016/05/19 | 413 | 413 | 403 | 405 | 10,400 |
2016/05/18 | 402 | 418 | 397 | 407 | 15,200 |
2016/05/17 | 404 | 420 | 397 | 402 | 17,400 |
2016/05/16 | 407 | 419 | 395 | 404 | 58,300 |
2016/05/13 | 432 | 439 | 429 | 431 | 27,800 |
2016/05/12 | 446 | 446 | 434 | 440 | 23,700 |
2016/05/11 | 455 | 455 | 443 | 444 | 11,800 |
2016/05/10 | 456 | 458 | 448 | 455 | 4,200 |
2016/05/09 | 438 | 458 | 438 | 457 | 13,700 |
2016/05/06 | 443 | 450 | 432 | 450 | 15,100 |
2016/05/02 | 449 | 456 | 443 | 444 | 11,200 |
2016/04/28 | 462 | 465 | 455 | 457 | 6,100 |
2016/04/27 | 460 | 462 | 460 | 462 | 900 |
2016/04/26 | 458 | 469 | 458 | 462 | 6,600 |
2016/04/25 | 457 | 465 | 456 | 457 | 22,600 |
2016/04/22 | 470 | 484 | 464 | 465 | 11,500 |
2016/04/21 | 475 | 476 | 468 | 469 | 10,200 |
2016/04/20 | 480 | 480 | 467 | 469 | 6,800 |
2016/04/19 | 493 | 493 | 464 | 474 | 21,900 |
2016/04/18 | 471 | 494 | 470 | 489 | 79,800 |
2016/04/15 | 451 | 456 | 439 | 439 | 20,200 |
2016/04/14 | 440 | 440 | 438 | 438 | 5,800 |
2016/04/13 | 438 | 440 | 437 | 438 | 1,300 |
2016/04/12 | 436 | 438 | 430 | 430 | 1,800 |
2016/04/11 | 438 | 438 | 430 | 435 | 2,500 |
2016/04/08 | 422 | 438 | 422 | 435 | 10,000 |
2016/04/07 | 447 | 447 | 438 | 438 | 900 |
2016/04/06 | 441 | 449 | 438 | 443 | 3,800 |
2016/04/05 | 468 | 468 | 449 | 449 | 2,300 |
2016/04/04 | 468 | 469 | 460 | 460 | 4,400 |
2016/04/01 | 471 | 472 | 455 | 460 | 5,600 |
2016/03/31 | 476 | 481 | 474 | 475 | 5,800 |
2016/03/30 | 485 | 485 | 481 | 483 | 1,100 |
2016/03/29 | 486 | 490 | 482 | 482 | 3,300 |
2016/03/28 | 486 | 493 | 481 | 486 | 1,900 |
2016/03/25 | 495 | 496 | 482 | 486 | 3,600 |
2016/03/24 | 489 | 495 | 480 | 495 | 8,500 |
2016/03/23 | 487 | 499 | 487 | 489 | 1,600 |
2016/03/22 | 486 | 500 | 480 | 487 | 6,400 |
2016/03/18 | 490 | 495 | 474 | 478 | 7,400 |
2016/03/17 | 480 | 490 | 474 | 490 | 2,700 |
2016/03/16 | 474 | 479 | 472 | 472 | 1,800 |
2016/03/15 | 476 | 476 | 470 | 474 | 4,100 |
2016/03/14 | 463 | 476 | 463 | 466 | 5,200 |
2016/03/11 | 455 | 460 | 455 | 460 | 9,800 |
2016/03/10 | 452 | 460 | 448 | 455 | 6,700 |
2016/03/09 | 455 | 459 | 452 | 454 | 4,300 |
2016/03/08 | 462 | 480 | 461 | 461 | 7,000 |
2016/03/07 | 459 | 459 | 453 | 454 | 2,900 |
2016/03/04 | 443 | 459 | 442 | 459 | 14,000 |
2016/03/03 | 445 | 450 | 445 | 449 | 2,800 |
2016/03/02 | 445 | 447 | 437 | 443 | 3,500 |
2016/03/01 | 441 | 441 | 435 | 437 | 4,000 |
2016/02/29 | 456 | 458 | 441 | 441 | 3,700 |
2016/02/26 | 449 | 451 | 444 | 448 | 4,200 |
2016/02/25 | 439 | 448 | 439 | 448 | 4,300 |
2016/02/24 | 441 | 447 | 435 | 447 | 11,500 |
2016/02/23 | 446 | 452 | 441 | 441 | 7,300 |
2016/02/22 | 451 | 452 | 445 | 452 | 4,100 |
2016/02/19 | 458 | 458 | 443 | 454 | 9,600 |
2016/02/18 | 420 | 474 | 420 | 466 | 12,000 |
2016/02/17 | 413 | 431 | 404 | 410 | 10,700 |
2016/02/16 | 412 | 425 | 412 | 421 | 10,900 |
2016/02/15 | 410 | 425 | 410 | 416 | 27,100 |
2016/02/12 | 392 | 416 | 380 | 383 | 39,400 |
2016/02/10 | 444 | 445 | 418 | 423 | 33,700 |
2016/02/09 | 465 | 465 | 442 | 444 | 19,400 |
2016/02/08 | 481 | 482 | 465 | 474 | 41,500 |
2016/02/05 | 500 | 509 | 492 | 502 | 8,200 |
2016/02/04 | 516 | 516 | 508 | 509 | 4,200 |
2016/02/03 | 517 | 520 | 515 | 516 | 9,200 |
2016/02/02 | 530 | 530 | 521 | 529 | 5,600 |
2016/02/01 | 531 | 531 | 523 | 530 | 6,100 |
2016/01/29 | 513 | 520 | 512 | 517 | 2,600 |
2016/01/28 | 510 | 518 | 509 | 518 | 3,700 |
2016/01/27 | 509 | 515 | 509 | 510 | 1,500 |
2016/01/26 | 507 | 507 | 501 | 501 | 5,600 |
2016/01/25 | 504 | 510 | 504 | 507 | 22,100 |
2016/01/22 | 498 | 507 | 498 | 504 | 9,400 |
2016/01/21 | 517 | 520 | 492 | 496 | 33,900 |
2016/01/20 | 545 | 547 | 526 | 527 | 8,300 |
2016/01/19 | 542 | 544 | 535 | 544 | 1,600 |
2016/01/18 | 532 | 541 | 526 | 538 | 9,800 |
2016/01/15 | 553 | 560 | 548 | 549 | 4,200 |
2016/01/14 | 560 | 563 | 544 | 549 | 16,800 |
2016/01/13 | 576 | 576 | 569 | 569 | 1,100 |
2016/01/12 | 572 | 578 | 561 | 562 | 8,700 |
2016/01/08 | 566 | 585 | 565 | 585 | 22,100 |
2016/01/07 | 580 | 584 | 576 | 584 | 4,900 |
2016/01/06 | 584 | 584 | 579 | 584 | 5,100 |
2016/01/05 | 579 | 584 | 579 | 584 | 4,700 |
2016/01/04 | 582 | 583 | 578 | 579 | 5,900 |