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 |
---|---|---|---|---|---|
2019/12/30 | 1,300 | 1,309 | 1,228 | 1,275 | 762,300 |
2019/12/27 | 1,191 | 1,227 | 1,134 | 1,214 | 517,300 |
2019/12/26 | 1,169 | 1,211 | 1,153 | 1,161 | 477,500 |
2019/12/25 | 1,178 | 1,280 | 1,164 | 1,228 | 738,100 |
2019/12/24 | 1,106 | 1,232 | 1,099 | 1,221 | 1,069,600 |
2019/12/23 | 980 | 1,104 | 978 | 1,088 | 466,800 |
2019/12/20 | 998 | 1,025 | 951 | 987 | 284,300 |
2019/12/19 | 881 | 1,018 | 880 | 968 | 289,300 |
2019/12/18 | 910 | 980 | 908 | 908 | 379,800 |
2019/12/17 | 856 | 920 | 856 | 908 | 316,600 |
2019/12/16 | 833 | 841 | 817 | 841 | 54,600 |
2019/12/13 | 810 | 826 | 810 | 826 | 44,800 |
2019/12/12 | 800 | 809 | 799 | 805 | 12,500 |
2019/12/11 | 809 | 809 | 801 | 801 | 11,400 |
2019/12/10 | 809 | 813 | 802 | 805 | 28,000 |
2019/12/09 | 810 | 817 | 806 | 809 | 26,400 |
2019/12/06 | 791 | 810 | 784 | 802 | 58,600 |
2019/12/05 | 788 | 793 | 781 | 792 | 27,200 |
2019/12/04 | 774 | 783 | 769 | 783 | 19,100 |
2019/12/03 | 759 | 782 | 753 | 782 | 27,200 |
2019/12/02 | 744 | 770 | 738 | 770 | 21,800 |
2019/11/29 | 768 | 768 | 743 | 747 | 29,400 |
2019/11/28 | 770 | 787 | 764 | 766 | 44,900 |
2019/11/27 | 760 | 771 | 758 | 771 | 32,100 |
2019/11/26 | 745 | 766 | 743 | 766 | 37,400 |
2019/11/25 | 744 | 748 | 737 | 748 | 10,000 |
2019/11/22 | 750 | 750 | 736 | 739 | 17,400 |
2019/11/21 | 754 | 757 | 740 | 742 | 19,300 |
2019/11/20 | 766 | 769 | 754 | 754 | 66,700 |
2019/11/19 | 738 | 762 | 725 | 761 | 96,500 |
2019/11/18 | 709 | 727 | 702 | 727 | 37,000 |
2019/11/15 | 697 | 706 | 697 | 699 | 20,200 |
2019/11/14 | 717 | 730 | 691 | 694 | 80,100 |
2019/11/13 | 711 | 729 | 709 | 711 | 28,800 |
2019/11/12 | 710 | 736 | 700 | 709 | 85,500 |
2019/11/11 | 696 | 717 | 688 | 710 | 70,500 |
2019/11/08 | 714 | 736 | 706 | 706 | 341,400 |
2019/11/07 | 686 | 716 | 682 | 716 | 461,300 |
2019/11/06 | 612 | 616 | 609 | 616 | 7,500 |
2019/11/05 | 607 | 612 | 606 | 612 | 6,300 |
2019/11/01 | 608 | 609 | 604 | 604 | 2,100 |
2019/10/31 | 605 | 614 | 605 | 608 | 4,000 |
2019/10/30 | 606 | 609 | 604 | 604 | 3,700 |
2019/10/29 | 604 | 605 | 600 | 605 | 3,000 |
2019/10/28 | 604 | 605 | 601 | 602 | 3,000 |
2019/10/25 | 601 | 603 | 601 | 602 | 2,100 |
2019/10/24 | 597 | 601 | 597 | 601 | 9,800 |
2019/10/23 | 598 | 599 | 596 | 597 | 800 |
2019/10/21 | 596 | 599 | 596 | 598 | 4,000 |
2019/10/18 | 598 | 599 | 593 | 594 | 4,900 |
2019/10/17 | 605 | 605 | 595 | 595 | 8,100 |
2019/10/16 | 598 | 598 | 593 | 595 | 5,700 |
2019/10/15 | 592 | 594 | 592 | 594 | 1,200 |
2019/10/11 | 593 | 594 | 592 | 592 | 1,200 |
2019/10/10 | 594 | 598 | 592 | 593 | 900 |
2019/10/09 | 595 | 597 | 593 | 595 | 1,100 |
2019/10/08 | 591 | 594 | 590 | 593 | 1,100 |
2019/10/07 | 594 | 595 | 589 | 592 | 7,700 |
2019/10/04 | 594 | 598 | 593 | 598 | 1,200 |
2019/10/03 | 592 | 593 | 591 | 593 | 1,600 |
2019/10/02 | 600 | 600 | 593 | 593 | 800 |
2019/10/01 | 600 | 600 | 591 | 599 | 2,600 |
2019/09/30 | 603 | 604 | 598 | 600 | 3,400 |
2019/09/27 | 603 | 603 | 598 | 602 | 2,000 |
2019/09/26 | 599 | 602 | 599 | 602 | 2,200 |
2019/09/25 | 599 | 599 | 597 | 599 | 2,400 |
2019/09/24 | 590 | 597 | 590 | 597 | 2,800 |
2019/09/20 | 587 | 597 | 587 | 590 | 7,300 |
2019/09/19 | 590 | 590 | 581 | 587 | 3,400 |
2019/09/18 | 580 | 583 | 580 | 583 | 2,100 |
2019/09/17 | 580 | 584 | 579 | 581 | 4,200 |
2019/09/13 | 580 | 583 | 577 | 578 | 3,400 |
2019/09/12 | 576 | 580 | 576 | 578 | 5,200 |
2019/09/11 | 580 | 580 | 575 | 575 | 2,300 |
2019/09/10 | 577 | 577 | 576 | 576 | 800 |
2019/09/09 | 578 | 578 | 577 | 577 | 300 |
2019/09/06 | 580 | 581 | 577 | 579 | 5,300 |
2019/09/05 | 578 | 586 | 578 | 584 | 7,700 |
2019/09/04 | 575 | 577 | 575 | 577 | 700 |
2019/09/03 | 576 | 577 | 575 | 577 | 1,200 |
2019/09/02 | 576 | 576 | 576 | 576 | 300 |
2019/08/30 | 576 | 576 | 575 | 575 | 400 |
2019/08/29 | 570 | 574 | 570 | 574 | 1,400 |
2019/08/28 | 569 | 570 | 569 | 570 | 300 |
2019/08/27 | 569 | 570 | 569 | 570 | 1,200 |
2019/08/26 | 569 | 570 | 569 | 570 | 2,700 |
2019/08/23 | 571 | 573 | 569 | 569 | 2,000 |
2019/08/22 | 571 | 572 | 568 | 568 | 2,100 |
2019/08/21 | 572 | 572 | 572 | 572 | 100 |
2019/08/20 | 574 | 575 | 572 | 572 | 5,700 |
2019/08/19 | 584 | 584 | 573 | 574 | 5,200 |
2019/08/16 | 586 | 586 | 580 | 580 | 2,300 |
2019/08/15 | 583 | 584 | 576 | 576 | 5,100 |
2019/08/14 | 588 | 591 | 587 | 587 | 700 |
2019/08/13 | 587 | 588 | 583 | 584 | 2,200 |
2019/08/09 | 591 | 591 | 584 | 588 | 5,300 |
2019/08/08 | 598 | 619 | 582 | 588 | 60,700 |
2019/08/07 | 562 | 568 | 562 | 566 | 5,100 |
2019/08/06 | 563 | 568 | 562 | 568 | 10,800 |
2019/08/05 | 572 | 575 | 572 | 575 | 3,900 |
2019/08/02 | 583 | 583 | 574 | 574 | 5,400 |
2019/08/01 | 588 | 588 | 583 | 584 | 3,100 |
2019/07/31 | 587 | 590 | 587 | 587 | 3,200 |
2019/07/30 | 584 | 590 | 584 | 590 | 1,300 |
2019/07/29 | 587 | 587 | 584 | 584 | 6,700 |
2019/07/26 | 586 | 590 | 585 | 587 | 3,800 |
2019/07/25 | 590 | 590 | 587 | 587 | 4,700 |
2019/07/24 | 590 | 591 | 589 | 589 | 1,500 |
2019/07/23 | 588 | 590 | 587 | 588 | 1,700 |
2019/07/22 | 589 | 592 | 587 | 590 | 4,700 |
2019/07/19 | 590 | 591 | 585 | 589 | 15,800 |
2019/07/18 | 593 | 595 | 590 | 590 | 4,900 |
2019/07/17 | 596 | 596 | 592 | 592 | 3,300 |
2019/07/16 | 599 | 600 | 594 | 596 | 3,400 |
2019/07/12 | 598 | 599 | 594 | 599 | 2,200 |
2019/07/11 | 597 | 599 | 593 | 598 | 8,700 |
2019/07/10 | 595 | 597 | 594 | 597 | 4,100 |
2019/07/09 | 589 | 595 | 589 | 595 | 5,800 |
2019/07/08 | 588 | 592 | 586 | 589 | 3,400 |
2019/07/05 | 595 | 595 | 584 | 591 | 7,400 |
2019/07/04 | 597 | 598 | 593 | 596 | 3,000 |
2019/07/03 | 591 | 596 | 591 | 595 | 2,100 |
2019/07/02 | 596 | 597 | 590 | 593 | 5,300 |
2019/07/01 | 598 | 598 | 586 | 593 | 13,600 |
2019/06/28 | 597 | 597 | 593 | 595 | 1,800 |
2019/06/27 | 594 | 599 | 593 | 599 | 4,900 |
2019/06/26 | 595 | 599 | 593 | 595 | 1,900 |
2019/06/25 | 598 | 600 | 594 | 597 | 5,400 |
2019/06/24 | 594 | 606 | 594 | 598 | 15,100 |
2019/06/21 | 598 | 601 | 594 | 594 | 2,700 |
2019/06/20 | 593 | 604 | 588 | 597 | 13,900 |
2019/06/19 | 583 | 593 | 578 | 593 | 5,500 |
2019/06/18 | 579 | 590 | 576 | 580 | 12,400 |
2019/06/17 | 577 | 581 | 575 | 581 | 5,600 |
2019/06/14 | 567 | 576 | 565 | 576 | 3,500 |
2019/06/13 | 568 | 571 | 565 | 569 | 6,000 |
2019/06/12 | 575 | 577 | 569 | 569 | 2,500 |
2019/06/11 | 583 | 583 | 575 | 576 | 14,300 |
2019/06/10 | 575 | 584 | 572 | 583 | 4,300 |
2019/06/07 | 561 | 573 | 555 | 570 | 20,000 |
2019/06/06 | 554 | 559 | 550 | 558 | 3,500 |
2019/06/05 | 542 | 558 | 542 | 554 | 9,000 |
2019/06/04 | 534 | 550 | 532 | 536 | 4,300 |
2019/06/03 | 550 | 550 | 538 | 538 | 9,200 |
2019/05/31 | 563 | 565 | 552 | 552 | 9,200 |
2019/05/30 | 564 | 568 | 564 | 564 | 3,400 |
2019/05/29 | 571 | 572 | 565 | 565 | 3,600 |
2019/05/28 | 566 | 579 | 566 | 577 | 11,600 |
2019/05/27 | 563 | 570 | 562 | 566 | 3,500 |
2019/05/24 | 564 | 566 | 562 | 562 | 4,100 |
2019/05/23 | 563 | 569 | 561 | 564 | 5,900 |
2019/05/22 | 565 | 571 | 565 | 565 | 3,800 |
2019/05/21 | 569 | 573 | 563 | 565 | 13,800 |
2019/05/20 | 568 | 571 | 565 | 569 | 14,900 |
2019/05/17 | 565 | 571 | 563 | 568 | 9,900 |
2019/05/16 | 605 | 610 | 556 | 556 | 58,400 |
2019/05/15 | 617 | 639 | 617 | 635 | 24,500 |
2019/05/14 | 618 | 620 | 614 | 614 | 8,700 |
2019/05/13 | 633 | 635 | 628 | 628 | 8,400 |
2019/05/10 | 632 | 637 | 629 | 633 | 8,600 |
2019/05/09 | 639 | 645 | 632 | 633 | 15,400 |
2019/05/08 | 665 | 665 | 637 | 639 | 23,100 |
2019/05/07 | 665 | 670 | 665 | 666 | 11,900 |
2019/04/26 | 673 | 675 | 671 | 675 | 2,500 |
2019/04/25 | 681 | 681 | 670 | 673 | 13,100 |
2019/04/24 | 677 | 690 | 676 | 683 | 22,400 |
2019/04/23 | 672 | 676 | 668 | 676 | 13,500 |
2019/04/22 | 667 | 672 | 667 | 672 | 10,100 |
2019/04/19 | 668 | 670 | 661 | 663 | 10,600 |
2019/04/18 | 674 | 675 | 661 | 663 | 9,600 |
2019/04/17 | 664 | 679 | 664 | 679 | 10,500 |
2019/04/16 | 651 | 664 | 650 | 664 | 13,500 |
2019/04/15 | 655 | 656 | 649 | 653 | 8,800 |
2019/04/12 | 656 | 656 | 654 | 654 | 400 |
2019/04/11 | 655 | 657 | 655 | 657 | 1,700 |
2019/04/10 | 655 | 655 | 653 | 655 | 3,100 |
2019/04/09 | 650 | 658 | 650 | 657 | 9,600 |
2019/04/08 | 652 | 654 | 649 | 650 | 7,700 |
2019/04/05 | 646 | 650 | 644 | 650 | 4,200 |
2019/04/04 | 646 | 646 | 641 | 646 | 3,000 |
2019/04/03 | 641 | 645 | 641 | 645 | 400 |
2019/04/02 | 651 | 651 | 641 | 643 | 2,500 |
2019/04/01 | 633 | 650 | 633 | 647 | 10,800 |
2019/03/29 | 636 | 639 | 636 | 637 | 3,400 |
2019/03/28 | 639 | 640 | 637 | 638 | 1,500 |
2019/03/27 | 649 | 649 | 640 | 640 | 1,800 |
2019/03/26 | 643 | 652 | 643 | 652 | 2,500 |
2019/03/25 | 648 | 648 | 640 | 644 | 5,500 |
2019/03/22 | 649 | 649 | 646 | 648 | 9,200 |
2019/03/20 | 640 | 646 | 640 | 642 | 8,600 |
2019/03/19 | 639 | 640 | 632 | 640 | 3,300 |
2019/03/18 | 632 | 636 | 620 | 636 | 34,600 |
2019/03/15 | 654 | 654 | 641 | 641 | 14,400 |
2019/03/14 | 657 | 657 | 654 | 657 | 600 |
2019/03/13 | 653 | 658 | 653 | 654 | 8,200 |
2019/03/12 | 652 | 658 | 651 | 657 | 4,000 |
2019/03/11 | 657 | 657 | 647 | 647 | 3,000 |
2019/03/08 | 677 | 677 | 647 | 647 | 31,000 |
2019/03/07 | 687 | 687 | 682 | 684 | 3,300 |
2019/03/06 | 692 | 692 | 687 | 689 | 5,600 |
2019/03/05 | 695 | 695 | 689 | 689 | 3,000 |
2019/03/04 | 690 | 699 | 688 | 695 | 12,200 |
2019/03/01 | 682 | 694 | 682 | 690 | 10,600 |
2019/02/28 | 688 | 689 | 680 | 685 | 6,800 |
2019/02/27 | 688 | 690 | 677 | 690 | 15,600 |
2019/02/26 | 701 | 705 | 690 | 690 | 15,900 |
2019/02/25 | 700 | 706 | 695 | 702 | 16,500 |
2019/02/22 | 697 | 699 | 688 | 699 | 8,900 |
2019/02/21 | 693 | 698 | 692 | 697 | 7,400 |
2019/02/20 | 694 | 695 | 690 | 692 | 8,200 |
2019/02/19 | 679 | 694 | 675 | 694 | 11,600 |
2019/02/18 | 669 | 686 | 669 | 683 | 24,300 |
2019/02/15 | 668 | 668 | 660 | 663 | 4,700 |
2019/02/14 | 657 | 675 | 656 | 666 | 27,500 |
2019/02/13 | 675 | 675 | 666 | 667 | 21,600 |
2019/02/12 | 667 | 684 | 666 | 667 | 33,400 |
2019/02/08 | 695 | 709 | 665 | 670 | 139,800 |
2019/02/07 | 721 | 736 | 690 | 710 | 640,100 |
2019/02/06 | 631 | 636 | 620 | 636 | 16,300 |
2019/02/05 | 623 | 639 | 616 | 627 | 9,200 |
2019/02/04 | 596 | 623 | 596 | 623 | 11,800 |
2019/02/01 | 598 | 599 | 595 | 596 | 2,000 |
2019/01/31 | 599 | 601 | 598 | 600 | 3,000 |
2019/01/30 | 596 | 599 | 593 | 599 | 3,700 |
2019/01/29 | 598 | 600 | 596 | 598 | 3,200 |
2019/01/28 | 595 | 602 | 593 | 602 | 4,300 |
2019/01/25 | 598 | 599 | 591 | 593 | 11,800 |
2019/01/24 | 595 | 610 | 588 | 591 | 44,300 |
2019/01/23 | 578 | 591 | 578 | 590 | 1,000 |
2019/01/22 | 588 | 590 | 582 | 590 | 3,200 |
2019/01/21 | 585 | 592 | 582 | 588 | 6,300 |
2019/01/18 | 568 | 587 | 568 | 587 | 6,900 |
2019/01/17 | 567 | 573 | 565 | 568 | 3,200 |
2019/01/16 | 568 | 570 | 562 | 565 | 8,200 |
2019/01/15 | 583 | 587 | 565 | 565 | 15,500 |
2019/01/11 | 575 | 594 | 575 | 582 | 3,700 |
2019/01/10 | 573 | 580 | 571 | 579 | 1,000 |
2019/01/09 | 572 | 581 | 572 | 573 | 1,000 |
2019/01/08 | 558 | 578 | 558 | 570 | 7,300 |
2019/01/07 | 541 | 557 | 541 | 557 | 8,100 |
2019/01/04 | 528 | 537 | 528 | 536 | 5,800 |