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 |
---|---|---|---|---|---|
2017/12/29 | 775 | 784 | 772 | 781 | 25,300 |
2017/12/28 | 788 | 788 | 775 | 776 | 15,500 |
2017/12/27 | 781 | 795 | 775 | 788 | 26,500 |
2017/12/26 | 780 | 796 | 780 | 783 | 30,600 |
2017/12/25 | 769 | 782 | 766 | 775 | 28,500 |
2017/12/22 | 754 | 770 | 754 | 766 | 33,200 |
2017/12/21 | 751 | 754 | 744 | 753 | 16,100 |
2017/12/20 | 751 | 758 | 749 | 751 | 25,800 |
2017/12/19 | 740 | 751 | 738 | 750 | 21,700 |
2017/12/18 | 734 | 737 | 731 | 733 | 11,700 |
2017/12/15 | 735 | 735 | 727 | 727 | 4,200 |
2017/12/14 | 727 | 735 | 725 | 734 | 22,200 |
2017/12/13 | 726 | 732 | 722 | 730 | 10,100 |
2017/12/12 | 723 | 726 | 720 | 724 | 8,800 |
2017/12/11 | 723 | 727 | 711 | 721 | 15,000 |
2017/12/08 | 720 | 729 | 720 | 725 | 16,100 |
2017/12/07 | 722 | 728 | 722 | 728 | 3,300 |
2017/12/06 | 731 | 734 | 714 | 716 | 14,800 |
2017/12/05 | 739 | 739 | 726 | 731 | 5,100 |
2017/12/04 | 740 | 742 | 731 | 731 | 6,600 |
2017/12/01 | 747 | 749 | 739 | 740 | 6,700 |
2017/11/30 | 749 | 749 | 741 | 747 | 5,900 |
2017/11/29 | 748 | 756 | 748 | 750 | 8,500 |
2017/11/28 | 754 | 758 | 752 | 756 | 12,900 |
2017/11/27 | 737 | 760 | 734 | 754 | 28,700 |
2017/11/24 | 720 | 727 | 716 | 727 | 11,100 |
2017/11/22 | 710 | 724 | 710 | 716 | 5,600 |
2017/11/21 | 706 | 720 | 699 | 709 | 11,700 |
2017/11/20 | 705 | 705 | 697 | 704 | 5,600 |
2017/11/17 | 704 | 707 | 701 | 705 | 5,900 |
2017/11/16 | 689 | 699 | 689 | 699 | 9,000 |
2017/11/15 | 709 | 709 | 690 | 692 | 32,800 |
2017/11/14 | 724 | 726 | 709 | 709 | 14,200 |
2017/11/13 | 722 | 733 | 721 | 724 | 6,800 |
2017/11/10 | 727 | 732 | 721 | 722 | 22,300 |
2017/11/09 | 736 | 739 | 725 | 726 | 23,600 |
2017/11/08 | 731 | 735 | 724 | 729 | 19,700 |
2017/11/07 | 774 | 776 | 716 | 718 | 73,000 |
2017/11/06 | 747 | 769 | 747 | 759 | 21,100 |
2017/11/02 | 750 | 750 | 744 | 748 | 3,600 |
2017/11/01 | 747 | 757 | 740 | 749 | 18,100 |
2017/10/31 | 741 | 744 | 733 | 739 | 5,400 |
2017/10/30 | 738 | 744 | 736 | 741 | 7,400 |
2017/10/27 | 734 | 741 | 729 | 735 | 25,900 |
2017/10/26 | 744 | 745 | 727 | 740 | 33,900 |
2017/10/25 | 766 | 774 | 744 | 747 | 50,200 |
2017/10/24 | 777 | 813 | 740 | 763 | 141,200 |
2017/10/23 | 725 | 844 | 723 | 765 | 400,700 |
2017/10/20 | 714 | 717 | 710 | 716 | 3,500 |
2017/10/19 | 714 | 718 | 710 | 714 | 5,300 |
2017/10/18 | 728 | 728 | 714 | 714 | 5,300 |
2017/10/17 | 725 | 727 | 720 | 724 | 15,800 |
2017/10/16 | 715 | 739 | 701 | 721 | 53,100 |
2017/10/13 | 709 | 709 | 699 | 708 | 13,600 |
2017/10/12 | 704 | 709 | 704 | 709 | 10,800 |
2017/10/11 | 703 | 705 | 701 | 704 | 3,700 |
2017/10/10 | 702 | 704 | 696 | 703 | 8,000 |
2017/10/06 | 702 | 702 | 700 | 700 | 1,100 |
2017/10/05 | 704 | 704 | 702 | 702 | 1,800 |
2017/10/04 | 705 | 705 | 696 | 704 | 6,800 |
2017/10/03 | 704 | 704 | 694 | 704 | 4,600 |
2017/10/02 | 703 | 703 | 698 | 703 | 5,700 |
2017/09/29 | 699 | 704 | 693 | 703 | 18,700 |
2017/09/28 | 693 | 700 | 689 | 695 | 12,200 |
2017/09/27 | 683 | 693 | 683 | 691 | 8,800 |
2017/09/26 | 682 | 685 | 676 | 680 | 6,100 |
2017/09/25 | 686 | 686 | 681 | 681 | 7,500 |
2017/09/22 | 688 | 691 | 686 | 686 | 6,600 |
2017/09/21 | 691 | 691 | 684 | 686 | 9,500 |
2017/09/20 | 680 | 693 | 669 | 691 | 31,700 |
2017/09/19 | 666 | 680 | 665 | 680 | 24,700 |
2017/09/15 | 661 | 666 | 660 | 663 | 12,200 |
2017/09/14 | 664 | 665 | 655 | 656 | 4,000 |
2017/09/13 | 666 | 668 | 659 | 667 | 7,200 |
2017/09/12 | 651 | 663 | 648 | 661 | 7,300 |
2017/09/11 | 634 | 651 | 634 | 651 | 9,200 |
2017/09/08 | 637 | 643 | 637 | 637 | 2,100 |
2017/09/07 | 636 | 642 | 636 | 637 | 2,800 |
2017/09/06 | 632 | 637 | 625 | 636 | 42,900 |
2017/09/05 | 658 | 658 | 639 | 639 | 12,600 |
2017/09/04 | 663 | 663 | 653 | 654 | 8,600 |
2017/09/01 | 661 | 666 | 661 | 663 | 4,700 |
2017/08/31 | 667 | 668 | 659 | 659 | 9,400 |
2017/08/30 | 665 | 665 | 663 | 665 | 4,200 |
2017/08/29 | 663 | 667 | 655 | 663 | 10,000 |
2017/08/28 | 674 | 674 | 661 | 662 | 10,400 |
2017/08/25 | 659 | 674 | 658 | 665 | 10,900 |
2017/08/24 | 648 | 659 | 648 | 656 | 4,800 |
2017/08/23 | 648 | 653 | 647 | 647 | 9,000 |
2017/08/22 | 648 | 653 | 645 | 647 | 10,700 |
2017/08/21 | 650 | 658 | 647 | 651 | 12,000 |
2017/08/18 | 659 | 659 | 641 | 655 | 9,300 |
2017/08/17 | 648 | 660 | 648 | 660 | 14,000 |
2017/08/16 | 647 | 650 | 640 | 645 | 5,300 |
2017/08/15 | 637 | 650 | 637 | 649 | 13,900 |
2017/08/14 | 632 | 647 | 632 | 635 | 28,500 |
2017/08/10 | 655 | 658 | 640 | 650 | 21,500 |
2017/08/09 | 651 | 657 | 642 | 648 | 129,400 |
2017/08/08 | 712 | 719 | 709 | 715 | 25,200 |
2017/08/07 | 705 | 714 | 703 | 712 | 11,200 |
2017/08/04 | 703 | 704 | 700 | 703 | 18,400 |
2017/08/03 | 706 | 706 | 701 | 702 | 51,400 |
2017/08/02 | 705 | 707 | 704 | 706 | 8,800 |
2017/08/01 | 708 | 709 | 702 | 704 | 19,600 |
2017/07/31 | 706 | 710 | 704 | 705 | 10,900 |
2017/07/28 | 719 | 719 | 706 | 706 | 22,500 |
2017/07/27 | 712 | 717 | 711 | 713 | 9,400 |
2017/07/26 | 725 | 725 | 709 | 713 | 27,700 |
2017/07/25 | 714 | 726 | 714 | 720 | 37,600 |
2017/07/24 | 703 | 714 | 702 | 714 | 14,200 |
2017/07/21 | 706 | 707 | 701 | 702 | 6,200 |
2017/07/20 | 698 | 716 | 695 | 707 | 35,500 |
2017/07/19 | 697 | 698 | 692 | 698 | 5,000 |
2017/07/18 | 696 | 698 | 692 | 692 | 7,600 |
2017/07/14 | 701 | 703 | 696 | 698 | 6,500 |
2017/07/13 | 702 | 706 | 698 | 702 | 9,200 |
2017/07/12 | 698 | 702 | 697 | 702 | 5,000 |
2017/07/11 | 699 | 702 | 699 | 701 | 8,300 |
2017/07/10 | 701 | 702 | 698 | 700 | 4,700 |
2017/07/07 | 688 | 697 | 688 | 694 | 6,300 |
2017/07/06 | 688 | 707 | 688 | 697 | 21,100 |
2017/07/05 | 684 | 693 | 676 | 691 | 18,800 |
2017/07/04 | 687 | 689 | 676 | 686 | 6,800 |
2017/07/03 | 690 | 690 | 673 | 685 | 10,900 |
2017/06/30 | 688 | 692 | 685 | 685 | 17,700 |
2017/06/29 | 690 | 699 | 687 | 691 | 8,300 |
2017/06/28 | 698 | 698 | 688 | 689 | 11,300 |
2017/06/27 | 699 | 703 | 692 | 698 | 6,000 |
2017/06/26 | 690 | 702 | 690 | 696 | 14,700 |
2017/06/23 | 701 | 708 | 682 | 688 | 23,800 |
2017/06/22 | 700 | 709 | 699 | 700 | 14,300 |
2017/06/21 | 709 | 709 | 697 | 706 | 18,400 |
2017/06/20 | 718 | 729 | 709 | 711 | 38,900 |
2017/06/19 | 701 | 720 | 693 | 718 | 77,200 |
2017/06/16 | 651 | 685 | 651 | 676 | 86,700 |
2017/06/15 | 643 | 645 | 640 | 645 | 17,500 |
2017/06/14 | 639 | 642 | 638 | 638 | 3,700 |
2017/06/13 | 637 | 642 | 636 | 636 | 1,600 |
2017/06/12 | 636 | 649 | 630 | 639 | 19,700 |
2017/06/09 | 635 | 645 | 633 | 645 | 19,900 |
2017/06/08 | 640 | 644 | 630 | 637 | 20,800 |
2017/06/07 | 640 | 642 | 634 | 639 | 7,000 |
2017/06/06 | 643 | 643 | 633 | 634 | 13,500 |
2017/06/05 | 642 | 650 | 639 | 645 | 23,200 |
2017/06/02 | 634 | 641 | 634 | 637 | 14,500 |
2017/06/01 | 634 | 634 | 630 | 631 | 4,300 |
2017/05/31 | 639 | 639 | 634 | 634 | 4,100 |
2017/05/30 | 635 | 648 | 633 | 638 | 22,900 |
2017/05/29 | 635 | 640 | 628 | 635 | 9,700 |
2017/05/26 | 619 | 641 | 619 | 638 | 20,700 |
2017/05/25 | 616 | 619 | 610 | 615 | 6,700 |
2017/05/24 | 614 | 615 | 610 | 615 | 7,100 |
2017/05/23 | 615 | 615 | 610 | 610 | 7,900 |
2017/05/22 | 619 | 619 | 610 | 613 | 14,000 |
2017/05/19 | 619 | 620 | 615 | 615 | 9,100 |
2017/05/18 | 620 | 620 | 612 | 618 | 13,200 |
2017/05/17 | 638 | 641 | 633 | 634 | 9,200 |
2017/05/16 | 648 | 652 | 638 | 642 | 60,000 |
2017/05/15 | 618 | 633 | 617 | 633 | 23,000 |
2017/05/12 | 615 | 622 | 609 | 617 | 11,800 |
2017/05/11 | 623 | 625 | 619 | 623 | 12,100 |
2017/05/10 | 621 | 628 | 621 | 624 | 7,000 |
2017/05/09 | 628 | 628 | 623 | 628 | 7,400 |
2017/05/08 | 617 | 628 | 616 | 628 | 36,100 |
2017/05/02 | 610 | 618 | 610 | 616 | 9,800 |
2017/05/01 | 614 | 616 | 610 | 610 | 6,300 |
2017/04/28 | 597 | 614 | 596 | 614 | 6,500 |
2017/04/27 | 591 | 597 | 590 | 595 | 6,000 |
2017/04/26 | 587 | 596 | 586 | 592 | 8,100 |
2017/04/25 | 587 | 587 | 580 | 585 | 5,600 |
2017/04/24 | 585 | 589 | 584 | 587 | 6,600 |
2017/04/21 | 580 | 584 | 580 | 584 | 4,100 |
2017/04/20 | 574 | 578 | 567 | 573 | 6,900 |
2017/04/19 | 567 | 576 | 567 | 574 | 5,600 |
2017/04/18 | 575 | 575 | 567 | 575 | 4,700 |
2017/04/17 | 560 | 567 | 560 | 562 | 4,400 |
2017/04/14 | 569 | 572 | 563 | 564 | 5,800 |
2017/04/13 | 561 | 570 | 560 | 562 | 4,500 |
2017/04/12 | 580 | 580 | 562 | 566 | 8,900 |
2017/04/11 | 579 | 592 | 579 | 585 | 7,600 |
2017/04/10 | 571 | 580 | 571 | 580 | 4,200 |
2017/04/07 | 553 | 575 | 553 | 569 | 15,500 |
2017/04/06 | 572 | 572 | 545 | 549 | 25,000 |
2017/04/05 | 583 | 589 | 571 | 572 | 21,500 |
2017/04/04 | 611 | 612 | 580 | 587 | 38,100 |
2017/04/03 | 612 | 617 | 610 | 611 | 7,700 |
2017/03/31 | 615 | 619 | 614 | 616 | 8,900 |
2017/03/30 | 631 | 633 | 607 | 613 | 19,300 |
2017/03/29 | 636 | 639 | 625 | 631 | 7,700 |
2017/03/28 | 640 | 645 | 638 | 641 | 18,600 |
2017/03/27 | 660 | 661 | 637 | 640 | 29,000 |
2017/03/24 | 672 | 682 | 654 | 660 | 51,200 |
2017/03/23 | 675 | 675 | 648 | 670 | 55,000 |
2017/03/22 | 639 | 661 | 632 | 651 | 71,700 |
2017/03/21 | 641 | 648 | 633 | 645 | 86,300 |
2017/03/17 | 610 | 638 | 609 | 631 | 42,400 |
2017/03/16 | 610 | 616 | 606 | 607 | 6,900 |
2017/03/15 | 605 | 614 | 601 | 612 | 9,900 |
2017/03/14 | 603 | 606 | 601 | 604 | 5,500 |
2017/03/13 | 609 | 609 | 602 | 602 | 6,400 |
2017/03/10 | 605 | 607 | 603 | 607 | 4,300 |
2017/03/09 | 600 | 605 | 598 | 605 | 6,900 |
2017/03/08 | 608 | 608 | 599 | 601 | 5,700 |
2017/03/07 | 611 | 615 | 597 | 607 | 31,500 |
2017/03/06 | 619 | 621 | 612 | 615 | 13,000 |
2017/03/03 | 618 | 619 | 611 | 617 | 4,600 |
2017/03/02 | 620 | 622 | 614 | 617 | 7,600 |
2017/03/01 | 612 | 621 | 612 | 619 | 6,200 |
2017/02/28 | 614 | 616 | 610 | 615 | 6,400 |
2017/02/27 | 615 | 616 | 610 | 615 | 4,900 |
2017/02/24 | 617 | 618 | 611 | 614 | 12,000 |
2017/02/23 | 616 | 617 | 611 | 616 | 8,800 |
2017/02/22 | 610 | 616 | 607 | 616 | 8,900 |
2017/02/21 | 609 | 611 | 607 | 608 | 8,900 |
2017/02/20 | 602 | 607 | 601 | 607 | 12,000 |
2017/02/17 | 600 | 600 | 595 | 598 | 3,300 |
2017/02/16 | 604 | 604 | 596 | 600 | 4,600 |
2017/02/15 | 596 | 605 | 595 | 600 | 10,800 |
2017/02/14 | 605 | 605 | 594 | 598 | 23,200 |
2017/02/13 | 608 | 608 | 602 | 604 | 19,600 |
2017/02/10 | 609 | 609 | 603 | 605 | 8,700 |
2017/02/09 | 612 | 612 | 603 | 609 | 12,000 |
2017/02/08 | 604 | 614 | 599 | 610 | 53,600 |
2017/02/07 | 629 | 645 | 620 | 644 | 36,800 |
2017/02/06 | 617 | 627 | 617 | 627 | 10,100 |
2017/02/03 | 609 | 614 | 608 | 614 | 7,800 |
2017/02/02 | 612 | 616 | 607 | 607 | 16,200 |
2017/02/01 | 615 | 616 | 610 | 615 | 7,500 |
2017/01/31 | 616 | 625 | 616 | 617 | 9,100 |
2017/01/30 | 625 | 625 | 619 | 625 | 5,100 |
2017/01/27 | 624 | 629 | 624 | 625 | 3,900 |
2017/01/26 | 630 | 630 | 621 | 629 | 10,500 |
2017/01/25 | 622 | 630 | 621 | 628 | 16,500 |
2017/01/24 | 619 | 620 | 614 | 616 | 7,200 |
2017/01/23 | 622 | 623 | 612 | 613 | 13,400 |
2017/01/20 | 608 | 625 | 608 | 620 | 19,500 |
2017/01/19 | 615 | 617 | 605 | 607 | 17,600 |
2017/01/18 | 597 | 604 | 592 | 599 | 20,200 |
2017/01/17 | 623 | 623 | 605 | 608 | 15,400 |
2017/01/16 | 628 | 631 | 615 | 624 | 21,300 |
2017/01/13 | 626 | 634 | 626 | 628 | 11,300 |
2017/01/12 | 638 | 644 | 621 | 631 | 53,900 |
2017/01/11 | 645 | 646 | 635 | 642 | 28,300 |
2017/01/10 | 621 | 643 | 621 | 643 | 79,500 |
2017/01/06 | 600 | 618 | 600 | 614 | 38,200 |
2017/01/05 | 604 | 607 | 596 | 600 | 18,000 |
2017/01/04 | 585 | 606 | 581 | 606 | 30,000 |