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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,545 | 1,547 | 1,521 | 1,524 | 17,400 |
| 2025/06/12 | 1,550 | 1,550 | 1,532 | 1,537 | 10,400 |
| 2025/06/11 | 1,549 | 1,552 | 1,539 | 1,551 | 4,200 |
| 2025/06/10 | 1,558 | 1,559 | 1,538 | 1,549 | 10,200 |
| 2025/06/09 | 1,538 | 1,558 | 1,538 | 1,558 | 17,900 |
| 2025/06/06 | 1,524 | 1,540 | 1,522 | 1,532 | 8,000 |
| 2025/06/05 | 1,522 | 1,525 | 1,518 | 1,525 | 2,700 |
| 2025/06/04 | 1,522 | 1,528 | 1,519 | 1,525 | 4,900 |
| 2025/06/03 | 1,505 | 1,522 | 1,501 | 1,522 | 5,000 |
| 2025/06/02 | 1,519 | 1,519 | 1,495 | 1,503 | 7,800 |
| 2025/05/30 | 1,515 | 1,525 | 1,514 | 1,523 | 5,200 |
| 2025/05/29 | 1,513 | 1,521 | 1,513 | 1,514 | 2,400 |
| 2025/05/28 | 1,519 | 1,527 | 1,513 | 1,513 | 5,300 |
| 2025/05/27 | 1,513 | 1,525 | 1,511 | 1,516 | 2,400 |
| 2025/05/26 | 1,510 | 1,545 | 1,510 | 1,513 | 19,800 |
| 2025/05/23 | 1,509 | 1,509 | 1,487 | 1,509 | 4,900 |
| 2025/05/22 | 1,486 | 1,502 | 1,486 | 1,491 | 4,300 |
| 2025/05/21 | 1,516 | 1,518 | 1,493 | 1,495 | 7,100 |
| 2025/05/20 | 1,508 | 1,520 | 1,500 | 1,517 | 15,000 |
| 2025/05/19 | 1,487 | 1,501 | 1,478 | 1,501 | 6,400 |
| 2025/05/16 | 1,467 | 1,489 | 1,467 | 1,475 | 7,300 |
| 2025/05/15 | 1,460 | 1,478 | 1,445 | 1,464 | 6,600 |
| 2025/05/14 | 1,467 | 1,485 | 1,445 | 1,463 | 19,700 |
| 2025/05/13 | 1,492 | 1,503 | 1,452 | 1,470 | 42,100 |
| 2025/05/12 | 1,475 | 1,488 | 1,463 | 1,470 | 2,400 |
| 2025/05/09 | 1,499 | 1,499 | 1,475 | 1,478 | 3,800 |
| 2025/05/08 | 1,492 | 1,492 | 1,484 | 1,492 | 1,700 |
| 2025/05/07 | 1,497 | 1,497 | 1,479 | 1,493 | 1,400 |
| 2025/05/02 | 1,494 | 1,494 | 1,475 | 1,490 | 4,500 |
| 2025/05/01 | 1,516 | 1,519 | 1,430 | 1,487 | 26,600 |
| 2025/04/30 | 1,492 | 1,523 | 1,492 | 1,516 | 11,000 |
| 2025/04/28 | 1,485 | 1,494 | 1,475 | 1,494 | 3,200 |
| 2025/04/25 | 1,485 | 1,492 | 1,476 | 1,477 | 2,200 |
| 2025/04/24 | 1,444 | 1,488 | 1,436 | 1,473 | 11,100 |
| 2025/04/23 | 1,410 | 1,427 | 1,410 | 1,427 | 2,400 |
| 2025/04/22 | 1,422 | 1,422 | 1,402 | 1,402 | 1,800 |
| 2025/04/21 | 1,424 | 1,424 | 1,407 | 1,409 | 2,400 |
| 2025/04/18 | 1,399 | 1,416 | 1,386 | 1,416 | 9,600 |
| 2025/04/17 | 1,343 | 1,369 | 1,331 | 1,369 | 1,500 |
| 2025/04/16 | 1,360 | 1,374 | 1,334 | 1,342 | 3,800 |
| 2025/04/15 | 1,384 | 1,384 | 1,332 | 1,359 | 4,200 |
| 2025/04/14 | 1,379 | 1,400 | 1,363 | 1,385 | 9,500 |
| 2025/04/11 | 1,311 | 1,327 | 1,293 | 1,323 | 4,000 |
| 2025/04/10 | 1,366 | 1,366 | 1,298 | 1,340 | 7,200 |
| 2025/04/09 | 1,300 | 1,300 | 1,210 | 1,246 | 12,000 |
| 2025/04/08 | 1,294 | 1,347 | 1,220 | 1,313 | 10,900 |
| 2025/04/07 | 1,171 | 1,235 | 1,160 | 1,174 | 46,500 |
| 2025/04/04 | 1,390 | 1,390 | 1,300 | 1,321 | 25,600 |
| 2025/04/03 | 1,432 | 1,432 | 1,401 | 1,405 | 9,800 |
| 2025/04/02 | 1,475 | 1,475 | 1,437 | 1,446 | 8,500 |
| 2025/04/01 | 1,483 | 1,504 | 1,460 | 1,460 | 3,000 |
| 2025/03/31 | 1,510 | 1,513 | 1,482 | 1,483 | 9,200 |
| 2025/03/28 | 1,503 | 1,537 | 1,503 | 1,520 | 9,400 |
| 2025/03/27 | 1,557 | 1,570 | 1,553 | 1,553 | 4,800 |
| 2025/03/26 | 1,556 | 1,580 | 1,556 | 1,560 | 4,600 |
| 2025/03/25 | 1,547 | 1,565 | 1,515 | 1,565 | 29,900 |
| 2025/03/24 | 1,576 | 1,576 | 1,532 | 1,533 | 12,600 |
| 2025/03/21 | 1,562 | 1,571 | 1,562 | 1,569 | 8,900 |
| 2025/03/19 | 1,580 | 1,580 | 1,556 | 1,567 | 12,700 |
| 2025/03/18 | 1,553 | 1,567 | 1,553 | 1,567 | 4,500 |
| 2025/03/17 | 1,560 | 1,560 | 1,541 | 1,549 | 10,300 |
| 2025/03/14 | 1,556 | 1,568 | 1,549 | 1,565 | 9,000 |
| 2025/03/13 | 1,546 | 1,610 | 1,546 | 1,556 | 42,400 |
| 2025/03/12 | 1,547 | 1,573 | 1,514 | 1,529 | 28,100 |
| 2025/03/11 | 1,426 | 1,539 | 1,426 | 1,538 | 98,700 |
| 2025/03/10 | 1,387 | 1,419 | 1,387 | 1,419 | 11,400 |
| 2025/03/07 | 1,391 | 1,405 | 1,385 | 1,387 | 3,300 |
| 2025/03/06 | 1,391 | 1,409 | 1,391 | 1,401 | 3,400 |
| 2025/03/05 | 1,404 | 1,404 | 1,374 | 1,385 | 3,400 |
| 2025/03/04 | 1,400 | 1,418 | 1,396 | 1,399 | 2,100 |
| 2025/03/03 | 1,385 | 1,423 | 1,381 | 1,410 | 9,700 |
| 2025/02/28 | 1,390 | 1,418 | 1,346 | 1,375 | 46,200 |
| 2025/02/27 | 1,393 | 1,420 | 1,385 | 1,420 | 12,100 |
| 2025/02/26 | 1,405 | 1,405 | 1,376 | 1,389 | 11,400 |
| 2025/02/25 | 1,420 | 1,420 | 1,400 | 1,400 | 11,100 |
| 2025/02/21 | 1,458 | 1,458 | 1,415 | 1,426 | 14,400 |
| 2025/02/20 | 1,461 | 1,461 | 1,444 | 1,445 | 7,700 |
| 2025/02/19 | 1,442 | 1,448 | 1,441 | 1,448 | 3,400 |
| 2025/02/18 | 1,456 | 1,456 | 1,435 | 1,441 | 5,700 |
| 2025/02/17 | 1,466 | 1,469 | 1,455 | 1,455 | 3,800 |
| 2025/02/14 | 1,479 | 1,479 | 1,435 | 1,460 | 12,600 |
| 2025/02/13 | 1,486 | 1,486 | 1,472 | 1,486 | 4,000 |
| 2025/02/12 | 1,488 | 1,488 | 1,465 | 1,483 | 5,700 |
| 2025/02/10 | 1,433 | 1,490 | 1,433 | 1,468 | 18,100 |
| 2025/02/07 | 1,446 | 1,475 | 1,432 | 1,433 | 29,800 |
| 2025/02/06 | 1,580 | 1,595 | 1,444 | 1,445 | 71,100 |
| 2025/02/05 | 1,541 | 1,580 | 1,538 | 1,564 | 17,700 |
| 2025/02/04 | 1,543 | 1,546 | 1,531 | 1,546 | 2,900 |
| 2025/02/03 | 1,580 | 1,580 | 1,527 | 1,529 | 8,700 |
| 2025/01/31 | 1,548 | 1,593 | 1,548 | 1,577 | 16,000 |
| 2025/01/30 | 1,515 | 1,567 | 1,515 | 1,548 | 8,400 |
| 2025/01/29 | 1,505 | 1,535 | 1,505 | 1,520 | 8,600 |
| 2025/01/28 | 1,524 | 1,524 | 1,497 | 1,498 | 19,900 |
| 2025/01/27 | 1,551 | 1,551 | 1,520 | 1,524 | 5,200 |
| 2025/01/24 | 1,540 | 1,550 | 1,526 | 1,546 | 5,700 |
| 2025/01/23 | 1,537 | 1,538 | 1,517 | 1,529 | 11,300 |
| 2025/01/22 | 1,531 | 1,542 | 1,528 | 1,530 | 5,700 |
| 2025/01/21 | 1,551 | 1,551 | 1,530 | 1,530 | 6,100 |
| 2025/01/20 | 1,542 | 1,550 | 1,525 | 1,549 | 13,400 |
| 2025/01/17 | 1,481 | 1,527 | 1,465 | 1,527 | 20,800 |
| 2025/01/16 | 1,500 | 1,505 | 1,483 | 1,485 | 13,300 |
| 2025/01/15 | 1,519 | 1,528 | 1,490 | 1,490 | 15,600 |
| 2025/01/14 | 1,560 | 1,560 | 1,509 | 1,520 | 13,300 |
| 2025/01/10 | 1,560 | 1,567 | 1,555 | 1,567 | 2,800 |
| 2025/01/09 | 1,588 | 1,588 | 1,553 | 1,560 | 5,600 |
| 2025/01/08 | 1,604 | 1,604 | 1,579 | 1,582 | 13,200 |
| 2025/01/07 | 1,634 | 1,634 | 1,590 | 1,600 | 14,800 |
| 2025/01/06 | 1,666 | 1,667 | 1,622 | 1,624 | 13,800 |
| 2024/12/30 | 1,642 | 1,671 | 1,642 | 1,649 | 12,200 |
| 2024/12/27 | 1,600 | 1,620 | 1,600 | 1,606 | 13,800 |
| 2024/12/26 | 1,599 | 1,625 | 1,581 | 1,584 | 14,400 |
| 2024/12/25 | 1,584 | 1,599 | 1,568 | 1,574 | 13,900 |
| 2024/12/24 | 1,613 | 1,622 | 1,581 | 1,584 | 14,200 |
| 2024/12/23 | 1,532 | 1,593 | 1,532 | 1,584 | 19,600 |
| 2024/12/20 | 1,567 | 1,573 | 1,532 | 1,532 | 19,200 |
| 2024/12/19 | 1,540 | 1,552 | 1,531 | 1,549 | 8,800 |
| 2024/12/18 | 1,555 | 1,578 | 1,550 | 1,556 | 17,600 |
| 2024/12/17 | 1,564 | 1,573 | 1,540 | 1,550 | 8,700 |
| 2024/12/16 | 1,592 | 1,592 | 1,563 | 1,563 | 8,700 |
| 2024/12/13 | 1,610 | 1,610 | 1,580 | 1,582 | 8,800 |
| 2024/12/12 | 1,589 | 1,620 | 1,589 | 1,619 | 11,000 |
| 2024/12/11 | 1,604 | 1,604 | 1,570 | 1,570 | 10,000 |
| 2024/12/10 | 1,623 | 1,632 | 1,594 | 1,604 | 6,300 |
| 2024/12/09 | 1,600 | 1,635 | 1,600 | 1,628 | 11,200 |
| 2024/12/06 | 1,586 | 1,606 | 1,562 | 1,580 | 17,800 |
| 2024/12/05 | 1,612 | 1,620 | 1,587 | 1,599 | 14,900 |
| 2024/12/04 | 1,671 | 1,671 | 1,611 | 1,620 | 33,100 |
| 2024/12/03 | 1,682 | 1,690 | 1,674 | 1,674 | 5,900 |
| 2024/12/02 | 1,710 | 1,711 | 1,670 | 1,682 | 12,100 |
| 2024/11/29 | 1,733 | 1,758 | 1,706 | 1,718 | 10,600 |
| 2024/11/28 | 1,640 | 1,734 | 1,640 | 1,733 | 22,900 |
| 2024/11/27 | 1,666 | 1,666 | 1,637 | 1,640 | 17,900 |
| 2024/11/26 | 1,680 | 1,689 | 1,640 | 1,669 | 18,300 |
| 2024/11/25 | 1,678 | 1,699 | 1,675 | 1,680 | 13,200 |
| 2024/11/22 | 1,682 | 1,695 | 1,651 | 1,685 | 14,200 |
| 2024/11/21 | 1,695 | 1,721 | 1,651 | 1,671 | 20,000 |
| 2024/11/20 | 1,721 | 1,750 | 1,696 | 1,702 | 20,000 |
| 2024/11/19 | 1,745 | 1,758 | 1,731 | 1,732 | 13,300 |
| 2024/11/18 | 1,785 | 1,785 | 1,739 | 1,750 | 25,200 |
| 2024/11/15 | 1,761 | 1,810 | 1,730 | 1,799 | 28,000 |
| 2024/11/14 | 1,810 | 1,821 | 1,762 | 1,765 | 36,900 |
| 2024/11/13 | 1,750 | 1,829 | 1,748 | 1,795 | 77,300 |
| 2024/11/12 | 1,686 | 1,758 | 1,627 | 1,716 | 29,200 |
| 2024/11/11 | 1,698 | 1,705 | 1,672 | 1,683 | 16,900 |
| 2024/11/08 | 1,739 | 1,760 | 1,700 | 1,710 | 31,600 |
| 2024/11/07 | 1,649 | 1,745 | 1,649 | 1,715 | 75,900 |
| 2024/11/06 | 1,590 | 1,628 | 1,546 | 1,607 | 49,500 |
| 2024/11/05 | 1,577 | 1,602 | 1,575 | 1,590 | 12,400 |
| 2024/11/01 | 1,580 | 1,593 | 1,566 | 1,576 | 20,100 |
| 2024/10/31 | 1,600 | 1,620 | 1,552 | 1,600 | 48,300 |
| 2024/10/30 | 1,472 | 1,630 | 1,472 | 1,621 | 72,300 |
| 2024/10/29 | 1,427 | 1,463 | 1,417 | 1,463 | 7,400 |
| 2024/10/28 | 1,404 | 1,428 | 1,400 | 1,427 | 4,600 |
| 2024/10/25 | 1,441 | 1,443 | 1,399 | 1,415 | 8,800 |
| 2024/10/24 | 1,438 | 1,438 | 1,419 | 1,430 | 5,200 |
| 2024/10/23 | 1,460 | 1,464 | 1,441 | 1,442 | 3,700 |
| 2024/10/22 | 1,472 | 1,472 | 1,460 | 1,460 | 2,300 |
| 2024/10/21 | 1,472 | 1,475 | 1,464 | 1,471 | 6,400 |
| 2024/10/18 | 1,470 | 1,471 | 1,461 | 1,465 | 4,500 |
| 2024/10/17 | 1,473 | 1,473 | 1,453 | 1,457 | 6,900 |
| 2024/10/16 | 1,457 | 1,473 | 1,456 | 1,473 | 4,000 |
| 2024/10/15 | 1,484 | 1,484 | 1,450 | 1,472 | 11,800 |
| 2024/10/11 | 1,480 | 1,482 | 1,451 | 1,454 | 12,800 |
| 2024/10/10 | 1,393 | 1,480 | 1,393 | 1,480 | 25,600 |
| 2024/10/09 | 1,400 | 1,400 | 1,381 | 1,387 | 2,800 |
| 2024/10/08 | 1,408 | 1,408 | 1,401 | 1,404 | 3,100 |
| 2024/10/07 | 1,400 | 1,408 | 1,390 | 1,408 | 6,000 |
| 2024/10/04 | 1,392 | 1,397 | 1,391 | 1,394 | 900 |
| 2024/10/03 | 1,393 | 1,405 | 1,390 | 1,394 | 3,600 |
| 2024/10/02 | 1,384 | 1,388 | 1,382 | 1,388 | 1,400 |
| 2024/10/01 | 1,374 | 1,395 | 1,374 | 1,395 | 3,600 |
| 2024/09/30 | 1,377 | 1,383 | 1,356 | 1,378 | 12,600 |
| 2024/09/27 | 1,378 | 1,400 | 1,378 | 1,393 | 5,000 |
| 2024/09/26 | 1,379 | 1,390 | 1,376 | 1,383 | 11,200 |
| 2024/09/25 | 1,370 | 1,380 | 1,357 | 1,377 | 7,800 |
| 2024/09/24 | 1,373 | 1,388 | 1,362 | 1,362 | 6,600 |
| 2024/09/20 | 1,358 | 1,370 | 1,353 | 1,367 | 6,700 |
| 2024/09/19 | 1,308 | 1,345 | 1,308 | 1,345 | 5,800 |
| 2024/09/18 | 1,315 | 1,318 | 1,308 | 1,312 | 1,900 |
| 2024/09/17 | 1,320 | 1,324 | 1,307 | 1,310 | 4,200 |
| 2024/09/13 | 1,323 | 1,330 | 1,310 | 1,320 | 3,100 |
| 2024/09/12 | 1,322 | 1,337 | 1,318 | 1,323 | 5,400 |
| 2024/09/11 | 1,360 | 1,365 | 1,300 | 1,313 | 10,900 |
| 2024/09/10 | 1,370 | 1,380 | 1,356 | 1,360 | 3,600 |
| 2024/09/09 | 1,371 | 1,379 | 1,350 | 1,370 | 10,300 |
| 2024/09/06 | 1,405 | 1,429 | 1,382 | 1,390 | 4,400 |
| 2024/09/05 | 1,390 | 1,432 | 1,390 | 1,405 | 7,400 |
| 2024/09/04 | 1,426 | 1,437 | 1,390 | 1,408 | 15,100 |
| 2024/09/03 | 1,448 | 1,448 | 1,434 | 1,439 | 2,700 |
| 2024/09/02 | 1,432 | 1,450 | 1,423 | 1,448 | 16,900 |
| 2024/08/30 | 1,435 | 1,445 | 1,431 | 1,432 | 7,700 |
| 2024/08/29 | 1,460 | 1,460 | 1,431 | 1,435 | 9,900 |
| 2024/08/28 | 1,466 | 1,466 | 1,451 | 1,458 | 8,800 |
| 2024/08/27 | 1,473 | 1,479 | 1,453 | 1,453 | 7,900 |
| 2024/08/26 | 1,490 | 1,490 | 1,471 | 1,475 | 2,800 |
| 2024/08/23 | 1,467 | 1,499 | 1,461 | 1,490 | 14,300 |
| 2024/08/22 | 1,458 | 1,464 | 1,452 | 1,455 | 2,200 |
| 2024/08/21 | 1,455 | 1,470 | 1,451 | 1,461 | 7,700 |
| 2024/08/20 | 1,432 | 1,463 | 1,432 | 1,459 | 10,900 |
| 2024/08/19 | 1,435 | 1,435 | 1,415 | 1,417 | 7,500 |