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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,338 | 1,357 | 1,314 | 1,324 | 98,400 |
| 2022/12/29 | 1,310 | 1,326 | 1,295 | 1,318 | 100,300 |
| 2022/12/28 | 1,338 | 1,356 | 1,309 | 1,331 | 119,800 |
| 2022/12/27 | 1,305 | 1,369 | 1,288 | 1,348 | 130,800 |
| 2022/12/26 | 1,381 | 1,388 | 1,272 | 1,303 | 387,200 |
| 2022/12/23 | 1,530 | 1,540 | 1,416 | 1,423 | 349,100 |
| 2022/12/22 | 1,533 | 1,572 | 1,499 | 1,514 | 250,800 |
| 2022/12/21 | 1,478 | 1,526 | 1,460 | 1,513 | 249,000 |
| 2022/12/20 | 1,480 | 1,565 | 1,440 | 1,490 | 558,500 |
| 2022/12/19 | 1,426 | 1,524 | 1,414 | 1,478 | 286,400 |
| 2022/12/16 | 1,428 | 1,508 | 1,428 | 1,447 | 313,400 |
| 2022/12/15 | 1,397 | 1,458 | 1,397 | 1,458 | 205,300 |
| 2022/12/14 | 1,371 | 1,430 | 1,351 | 1,406 | 182,700 |
| 2022/12/13 | 1,377 | 1,383 | 1,354 | 1,367 | 145,400 |
| 2022/12/12 | 1,387 | 1,387 | 1,327 | 1,347 | 229,200 |
| 2022/12/09 | 1,357 | 1,395 | 1,340 | 1,395 | 160,300 |
| 2022/12/08 | 1,350 | 1,363 | 1,331 | 1,355 | 79,200 |
| 2022/12/07 | 1,339 | 1,367 | 1,326 | 1,351 | 97,100 |
| 2022/12/06 | 1,363 | 1,366 | 1,325 | 1,352 | 139,800 |
| 2022/12/05 | 1,412 | 1,412 | 1,351 | 1,377 | 144,700 |
| 2022/12/02 | 1,403 | 1,444 | 1,380 | 1,420 | 181,100 |
| 2022/12/01 | 1,480 | 1,483 | 1,413 | 1,421 | 233,600 |
| 2022/11/30 | 1,496 | 1,496 | 1,411 | 1,420 | 294,200 |
| 2022/11/29 | 1,532 | 1,538 | 1,491 | 1,504 | 234,200 |
| 2022/11/28 | 1,681 | 1,685 | 1,552 | 1,561 | 402,300 |
| 2022/11/25 | 1,628 | 1,674 | 1,584 | 1,654 | 391,100 |
| 2022/11/24 | 1,555 | 1,619 | 1,493 | 1,600 | 416,600 |
| 2022/11/22 | 1,641 | 1,658 | 1,520 | 1,548 | 627,700 |
| 2022/11/21 | 1,600 | 1,642 | 1,536 | 1,609 | 683,500 |
| 2022/11/18 | 1,500 | 1,567 | 1,495 | 1,524 | 620,400 |
| 2022/11/17 | 1,318 | 1,482 | 1,306 | 1,452 | 632,200 |
| 2022/11/16 | 1,317 | 1,327 | 1,280 | 1,318 | 226,100 |
| 2022/11/15 | 1,262 | 1,322 | 1,245 | 1,320 | 130,400 |
| 2022/11/14 | 1,330 | 1,330 | 1,265 | 1,265 | 182,800 |
| 2022/11/11 | 1,297 | 1,335 | 1,272 | 1,331 | 297,600 |
| 2022/11/10 | 1,288 | 1,306 | 1,253 | 1,279 | 160,400 |
| 2022/11/09 | 1,247 | 1,315 | 1,220 | 1,285 | 311,900 |
| 2022/11/08 | 1,221 | 1,253 | 1,187 | 1,241 | 339,400 |
| 2022/11/07 | 1,162 | 1,210 | 1,138 | 1,184 | 396,300 |
| 2022/11/04 | 1,375 | 1,395 | 1,321 | 1,372 | 255,900 |
| 2022/11/02 | 1,338 | 1,375 | 1,305 | 1,361 | 147,100 |
| 2022/11/01 | 1,243 | 1,346 | 1,236 | 1,338 | 249,600 |
| 2022/10/31 | 1,230 | 1,249 | 1,224 | 1,231 | 27,500 |
| 2022/10/28 | 1,254 | 1,263 | 1,220 | 1,220 | 20,700 |
| 2022/10/27 | 1,247 | 1,275 | 1,238 | 1,262 | 34,600 |
| 2022/10/26 | 1,260 | 1,270 | 1,246 | 1,246 | 15,100 |
| 2022/10/25 | 1,223 | 1,272 | 1,214 | 1,255 | 52,300 |
| 2022/10/24 | 1,220 | 1,225 | 1,210 | 1,213 | 14,400 |
| 2022/10/21 | 1,222 | 1,234 | 1,212 | 1,212 | 16,300 |
| 2022/10/20 | 1,230 | 1,244 | 1,212 | 1,228 | 24,800 |
| 2022/10/19 | 1,251 | 1,253 | 1,233 | 1,233 | 22,600 |
| 2022/10/18 | 1,247 | 1,255 | 1,222 | 1,253 | 49,100 |
| 2022/10/17 | 1,180 | 1,240 | 1,180 | 1,235 | 53,800 |
| 2022/10/14 | 1,164 | 1,206 | 1,142 | 1,198 | 51,100 |
| 2022/10/13 | 1,128 | 1,156 | 1,121 | 1,139 | 15,800 |
| 2022/10/12 | 1,133 | 1,140 | 1,111 | 1,129 | 18,200 |
| 2022/10/11 | 1,140 | 1,150 | 1,130 | 1,133 | 25,000 |
| 2022/10/07 | 1,141 | 1,169 | 1,130 | 1,137 | 25,100 |
| 2022/10/06 | 1,160 | 1,178 | 1,145 | 1,164 | 17,100 |
| 2022/10/05 | 1,209 | 1,213 | 1,160 | 1,164 | 34,500 |
| 2022/10/04 | 1,200 | 1,204 | 1,171 | 1,193 | 34,700 |
| 2022/10/03 | 1,144 | 1,179 | 1,127 | 1,175 | 38,500 |
| 2022/09/30 | 1,124 | 1,162 | 1,100 | 1,162 | 52,700 |
| 2022/09/29 | 1,139 | 1,145 | 1,120 | 1,130 | 30,600 |
| 2022/09/28 | 1,136 | 1,146 | 1,109 | 1,120 | 36,100 |
| 2022/09/27 | 1,148 | 1,163 | 1,137 | 1,141 | 35,100 |
| 2022/09/26 | 1,174 | 1,174 | 1,120 | 1,128 | 83,400 |
| 2022/09/22 | 1,174 | 1,214 | 1,162 | 1,193 | 53,800 |
| 2022/09/21 | 1,230 | 1,234 | 1,164 | 1,188 | 71,600 |
| 2022/09/20 | 1,217 | 1,245 | 1,217 | 1,238 | 44,500 |
| 2022/09/16 | 1,246 | 1,246 | 1,196 | 1,216 | 80,000 |
| 2022/09/15 | 1,268 | 1,273 | 1,224 | 1,241 | 74,000 |
| 2022/09/14 | 1,250 | 1,287 | 1,235 | 1,267 | 69,000 |
| 2022/09/13 | 1,278 | 1,311 | 1,252 | 1,271 | 153,500 |
| 2022/09/12 | 1,287 | 1,289 | 1,237 | 1,259 | 117,400 |
| 2022/09/09 | 1,218 | 1,287 | 1,211 | 1,287 | 185,400 |
| 2022/09/08 | 1,203 | 1,206 | 1,187 | 1,195 | 38,400 |
| 2022/09/07 | 1,236 | 1,241 | 1,183 | 1,203 | 63,400 |
| 2022/09/06 | 1,214 | 1,250 | 1,202 | 1,246 | 48,000 |
| 2022/09/05 | 1,193 | 1,215 | 1,180 | 1,214 | 50,500 |
| 2022/09/02 | 1,218 | 1,218 | 1,173 | 1,200 | 59,900 |
| 2022/09/01 | 1,236 | 1,242 | 1,213 | 1,219 | 59,000 |
| 2022/08/31 | 1,241 | 1,300 | 1,222 | 1,245 | 178,500 |
| 2022/08/30 | 1,250 | 1,260 | 1,215 | 1,250 | 112,500 |
| 2022/08/29 | 1,160 | 1,250 | 1,145 | 1,244 | 139,900 |
| 2022/08/26 | 1,218 | 1,218 | 1,180 | 1,190 | 104,200 |
| 2022/08/25 | 1,200 | 1,241 | 1,200 | 1,218 | 209,100 |
| 2022/08/24 | 1,114 | 1,194 | 1,114 | 1,166 | 153,100 |
| 2022/08/23 | 1,075 | 1,096 | 1,066 | 1,090 | 22,400 |
| 2022/08/22 | 1,102 | 1,117 | 1,082 | 1,092 | 27,300 |
| 2022/08/19 | 1,130 | 1,143 | 1,103 | 1,125 | 63,800 |
| 2022/08/18 | 1,060 | 1,135 | 1,041 | 1,135 | 111,300 |
| 2022/08/17 | 1,092 | 1,108 | 1,062 | 1,064 | 58,000 |
| 2022/08/16 | 1,090 | 1,106 | 1,062 | 1,095 | 42,800 |
| 2022/08/15 | 1,080 | 1,108 | 1,073 | 1,088 | 60,500 |
| 2022/08/12 | 1,038 | 1,094 | 1,031 | 1,090 | 56,400 |
| 2022/08/10 | 1,066 | 1,066 | 1,013 | 1,027 | 68,000 |
| 2022/08/09 | 1,095 | 1,095 | 1,066 | 1,066 | 49,900 |
| 2022/08/08 | 1,140 | 1,140 | 1,090 | 1,104 | 115,600 |
| 2022/08/05 | 1,149 | 1,200 | 1,112 | 1,155 | 378,300 |
| 2022/08/04 | 1,024 | 1,074 | 1,006 | 1,061 | 45,500 |
| 2022/08/03 | 1,038 | 1,044 | 1,000 | 1,011 | 39,600 |
| 2022/08/02 | 1,033 | 1,046 | 1,033 | 1,046 | 14,500 |
| 2022/08/01 | 1,024 | 1,045 | 1,015 | 1,044 | 20,000 |
| 2022/07/29 | 1,059 | 1,064 | 1,016 | 1,019 | 25,900 |
| 2022/07/28 | 1,044 | 1,062 | 1,036 | 1,046 | 20,900 |
| 2022/07/27 | 1,029 | 1,053 | 1,023 | 1,042 | 22,300 |
| 2022/07/26 | 1,019 | 1,035 | 1,010 | 1,032 | 18,700 |
| 2022/07/25 | 1,025 | 1,033 | 1,000 | 1,028 | 38,700 |
| 2022/07/22 | 1,075 | 1,075 | 1,026 | 1,027 | 75,100 |
| 2022/07/21 | 1,080 | 1,082 | 1,051 | 1,077 | 58,800 |
| 2022/07/20 | 1,059 | 1,111 | 1,041 | 1,093 | 173,300 |
| 2022/07/19 | 1,078 | 1,094 | 1,031 | 1,040 | 107,500 |
| 2022/07/15 | 1,044 | 1,117 | 1,044 | 1,094 | 455,600 |
| 2022/07/14 | 980 | 996 | 965 | 980 | 32,300 |
| 2022/07/13 | 1,019 | 1,019 | 975 | 977 | 63,500 |
| 2022/07/12 | 986 | 1,020 | 974 | 1,019 | 120,900 |
| 2022/07/11 | 946 | 994 | 946 | 986 | 72,200 |
| 2022/07/08 | 923 | 936 | 923 | 925 | 12,200 |
| 2022/07/07 | 948 | 948 | 913 | 923 | 22,800 |
| 2022/07/06 | 942 | 964 | 932 | 944 | 36,700 |
| 2022/07/05 | 962 | 998 | 955 | 955 | 150,800 |
| 2022/07/04 | 887 | 949 | 875 | 932 | 41,500 |
| 2022/07/01 | 881 | 882 | 870 | 875 | 13,900 |
| 2022/06/30 | 895 | 895 | 870 | 870 | 22,300 |
| 2022/06/29 | 914 | 914 | 885 | 891 | 17,400 |
| 2022/06/28 | 911 | 913 | 904 | 912 | 10,900 |
| 2022/06/27 | 936 | 936 | 901 | 915 | 25,000 |
| 2022/06/24 | 934 | 936 | 901 | 922 | 35,200 |
| 2022/06/23 | 900 | 949 | 900 | 934 | 65,300 |
| 2022/06/22 | 912 | 929 | 893 | 900 | 92,000 |
| 2022/06/21 | 833 | 864 | 833 | 864 | 16,600 |
| 2022/06/20 | 840 | 850 | 827 | 833 | 19,800 |
| 2022/06/17 | 833 | 845 | 812 | 838 | 65,800 |
| 2022/06/16 | 886 | 910 | 852 | 852 | 75,200 |
| 2022/06/15 | 943 | 957 | 875 | 892 | 101,200 |
| 2022/06/14 | 883 | 930 | 862 | 928 | 129,200 |
| 2022/06/13 | 830 | 906 | 829 | 889 | 123,900 |
| 2022/06/10 | 820 | 823 | 809 | 814 | 9,400 |
| 2022/06/09 | 819 | 823 | 795 | 823 | 21,400 |
| 2022/06/08 | 811 | 823 | 809 | 823 | 13,100 |
| 2022/06/07 | 810 | 815 | 804 | 809 | 11,800 |
| 2022/06/06 | 800 | 809 | 792 | 809 | 7,400 |
| 2022/06/03 | 797 | 817 | 793 | 805 | 33,500 |
| 2022/06/02 | 766 | 789 | 764 | 789 | 28,400 |
| 2022/06/01 | 757 | 772 | 757 | 762 | 17,600 |
| 2022/05/31 | 755 | 761 | 755 | 760 | 4,300 |
| 2022/05/30 | 752 | 759 | 752 | 758 | 6,100 |
| 2022/05/27 | 757 | 760 | 752 | 752 | 7,700 |
| 2022/05/26 | 762 | 763 | 752 | 755 | 7,100 |
| 2022/05/25 | 765 | 765 | 757 | 758 | 2,900 |
| 2022/05/24 | 766 | 767 | 762 | 762 | 2,200 |
| 2022/05/23 | 760 | 767 | 756 | 765 | 7,900 |
| 2022/05/20 | 744 | 762 | 743 | 762 | 21,300 |
| 2022/05/19 | 757 | 759 | 752 | 759 | 6,900 |
| 2022/05/18 | 771 | 771 | 763 | 768 | 3,000 |
| 2022/05/17 | 773 | 778 | 768 | 768 | 3,100 |
| 2022/05/16 | 767 | 778 | 767 | 778 | 6,700 |
| 2022/05/13 | 775 | 780 | 765 | 767 | 40,100 |
| 2022/05/12 | 735 | 740 | 731 | 737 | 4,500 |
| 2022/05/11 | 736 | 742 | 734 | 734 | 1,800 |
| 2022/05/10 | 749 | 749 | 736 | 736 | 6,900 |
| 2022/05/09 | 760 | 760 | 750 | 753 | 2,800 |
| 2022/05/06 | 754 | 763 | 749 | 761 | 7,700 |
| 2022/05/02 | 752 | 753 | 741 | 750 | 4,900 |
| 2022/04/28 | 752 | 756 | 740 | 749 | 7,800 |
| 2022/04/27 | 740 | 782 | 738 | 752 | 19,300 |
| 2022/04/26 | 740 | 749 | 740 | 746 | 3,300 |
| 2022/04/25 | 748 | 750 | 736 | 741 | 6,200 |
| 2022/04/22 | 752 | 753 | 741 | 753 | 9,700 |
| 2022/04/21 | 756 | 756 | 749 | 752 | 7,200 |
| 2022/04/20 | 769 | 769 | 741 | 746 | 9,700 |
| 2022/04/19 | 771 | 775 | 761 | 769 | 4,700 |
| 2022/04/18 | 780 | 790 | 770 | 771 | 23,900 |
| 2022/04/15 | 744 | 808 | 743 | 788 | 68,200 |
| 2022/04/14 | 729 | 741 | 729 | 740 | 2,800 |
| 2022/04/13 | 723 | 735 | 723 | 729 | 3,200 |
| 2022/04/12 | 730 | 735 | 723 | 726 | 4,100 |
| 2022/04/11 | 720 | 760 | 720 | 730 | 45,800 |
| 2022/04/08 | 721 | 724 | 715 | 715 | 2,500 |
| 2022/04/07 | 720 | 724 | 712 | 724 | 4,700 |
| 2022/04/06 | 725 | 739 | 720 | 720 | 6,100 |
| 2022/04/05 | 745 | 746 | 728 | 736 | 6,800 |
| 2022/04/04 | 715 | 760 | 712 | 746 | 25,300 |
| 2022/04/01 | 720 | 722 | 712 | 715 | 3,700 |
| 2022/03/31 | 722 | 728 | 719 | 720 | 5,800 |
| 2022/03/30 | 727 | 738 | 726 | 728 | 2,100 |
| 2022/03/29 | 738 | 738 | 729 | 729 | 1,500 |
| 2022/03/28 | 747 | 747 | 728 | 740 | 12,800 |
| 2022/03/25 | 738 | 740 | 727 | 732 | 6,000 |
| 2022/03/24 | 739 | 740 | 734 | 740 | 4,500 |
| 2022/03/23 | 742 | 743 | 732 | 739 | 6,600 |
| 2022/03/22 | 736 | 746 | 735 | 745 | 20,000 |
| 2022/03/18 | 722 | 741 | 722 | 735 | 13,200 |
| 2022/03/17 | 732 | 732 | 716 | 721 | 8,800 |
| 2022/03/16 | 725 | 729 | 717 | 729 | 4,000 |
| 2022/03/15 | 725 | 729 | 718 | 729 | 5,100 |
| 2022/03/14 | 729 | 729 | 713 | 718 | 5,400 |
| 2022/03/11 | 714 | 738 | 713 | 729 | 24,600 |
| 2022/03/10 | 701 | 722 | 701 | 715 | 5,100 |
| 2022/03/09 | 687 | 713 | 687 | 701 | 13,800 |
| 2022/03/08 | 718 | 729 | 688 | 688 | 28,600 |
| 2022/03/07 | 716 | 738 | 703 | 718 | 31,600 |
| 2022/03/04 | 741 | 754 | 710 | 713 | 43,000 |
| 2022/03/03 | 695 | 758 | 695 | 748 | 91,600 |
| 2022/03/02 | 694 | 696 | 688 | 695 | 6,400 |
| 2022/03/01 | 697 | 710 | 696 | 700 | 5,400 |
| 2022/02/28 | 685 | 700 | 685 | 692 | 8,900 |
| 2022/02/25 | 669 | 692 | 669 | 689 | 12,100 |
| 2022/02/24 | 671 | 683 | 664 | 671 | 9,100 |
| 2022/02/22 | 668 | 671 | 665 | 671 | 4,200 |
| 2022/02/21 | 660 | 673 | 660 | 671 | 6,200 |
| 2022/02/18 | 657 | 665 | 657 | 661 | 4,800 |
| 2022/02/17 | 658 | 662 | 657 | 657 | 3,300 |
| 2022/02/16 | 656 | 659 | 655 | 657 | 1,800 |
| 2022/02/15 | 662 | 665 | 654 | 655 | 10,400 |
| 2022/02/14 | 669 | 669 | 661 | 661 | 4,200 |
| 2022/02/10 | 669 | 669 | 665 | 669 | 2,600 |
| 2022/02/09 | 662 | 674 | 655 | 669 | 13,500 |
| 2022/02/08 | 662 | 664 | 655 | 662 | 12,500 |
| 2022/02/07 | 681 | 684 | 661 | 667 | 31,800 |
| 2022/02/04 | 682 | 694 | 678 | 685 | 48,900 |
| 2022/02/03 | 722 | 734 | 721 | 734 | 21,300 |
| 2022/02/02 | 707 | 725 | 707 | 722 | 20,700 |
| 2022/02/01 | 692 | 706 | 692 | 703 | 10,600 |
| 2022/01/31 | 693 | 694 | 691 | 691 | 1,900 |
| 2022/01/28 | 690 | 692 | 682 | 692 | 8,200 |
| 2022/01/27 | 708 | 709 | 682 | 690 | 17,100 |
| 2022/01/26 | 710 | 710 | 701 | 702 | 9,500 |
| 2022/01/25 | 729 | 738 | 710 | 719 | 22,600 |
| 2022/01/24 | 685 | 719 | 685 | 719 | 19,400 |
| 2022/01/21 | 685 | 689 | 679 | 682 | 8,500 |
| 2022/01/20 | 681 | 689 | 681 | 685 | 7,700 |
| 2022/01/19 | 691 | 696 | 680 | 680 | 11,200 |
| 2022/01/18 | 704 | 708 | 692 | 697 | 16,200 |
| 2022/01/17 | 721 | 722 | 690 | 704 | 33,400 |
| 2022/01/14 | 726 | 726 | 712 | 720 | 6,600 |
| 2022/01/13 | 723 | 726 | 722 | 726 | 1,500 |
| 2022/01/12 | 732 | 734 | 718 | 727 | 14,400 |
| 2022/01/11 | 739 | 743 | 730 | 733 | 5,700 |
| 2022/01/07 | 744 | 752 | 741 | 741 | 8,600 |
| 2022/01/06 | 729 | 753 | 729 | 750 | 34,800 |
| 2022/01/05 | 761 | 769 | 736 | 736 | 21,900 |
| 2022/01/04 | 745 | 770 | 745 | 758 | 53,000 |