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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,985 | 1,989 | 1,924 | 1,945 | 18,500 |
| 2026/02/20 | 2,000 | 2,000 | 1,926 | 1,966 | 76,200 |
| 2026/02/19 | 1,825 | 2,049 | 1,821 | 2,014 | 143,900 |
| 2026/02/18 | 1,801 | 1,815 | 1,801 | 1,811 | 7,000 |
| 2026/02/17 | 1,811 | 1,824 | 1,794 | 1,799 | 9,600 |
| 2026/02/16 | 1,802 | 1,814 | 1,790 | 1,807 | 17,800 |
| 2026/02/13 | 1,846 | 1,846 | 1,802 | 1,802 | 14,900 |
| 2026/02/12 | 1,841 | 1,865 | 1,841 | 1,846 | 9,100 |
| 2026/02/10 | 1,860 | 1,875 | 1,838 | 1,840 | 13,100 |
| 2026/02/09 | 1,810 | 1,860 | 1,810 | 1,850 | 26,900 |
| 2026/02/06 | 1,871 | 1,920 | 1,784 | 1,797 | 47,000 |
| 2026/02/05 | 1,874 | 1,888 | 1,871 | 1,874 | 7,600 |
| 2026/02/04 | 1,855 | 1,887 | 1,855 | 1,880 | 5,300 |
| 2026/02/03 | 1,851 | 1,872 | 1,847 | 1,862 | 7,900 |
| 2026/02/02 | 1,855 | 1,873 | 1,820 | 1,854 | 11,900 |
| 2026/01/30 | 1,855 | 1,868 | 1,851 | 1,861 | 5,500 |
| 2026/01/29 | 1,840 | 1,844 | 1,824 | 1,844 | 3,100 |
| 2026/01/28 | 1,855 | 1,855 | 1,819 | 1,840 | 11,100 |
| 2026/01/27 | 1,885 | 1,885 | 1,848 | 1,863 | 12,100 |
| 2026/01/26 | 1,903 | 1,903 | 1,875 | 1,891 | 20,600 |
| 2026/01/23 | 1,919 | 1,945 | 1,910 | 1,938 | 11,200 |
| 2026/01/22 | 1,870 | 1,907 | 1,870 | 1,907 | 9,700 |
| 2026/01/21 | 1,872 | 1,887 | 1,855 | 1,870 | 5,300 |
| 2026/01/20 | 1,898 | 1,898 | 1,884 | 1,890 | 9,400 |
| 2026/01/19 | 1,855 | 1,895 | 1,855 | 1,884 | 11,600 |
| 2026/01/16 | 1,839 | 1,848 | 1,834 | 1,848 | 6,300 |
| 2026/01/15 | 1,826 | 1,835 | 1,821 | 1,835 | 6,500 |
| 2026/01/14 | 1,841 | 1,849 | 1,826 | 1,838 | 11,400 |
| 2026/01/13 | 1,840 | 1,840 | 1,825 | 1,832 | 9,000 |
| 2026/01/09 | 1,832 | 1,838 | 1,819 | 1,825 | 6,000 |
| 2026/01/08 | 1,844 | 1,846 | 1,827 | 1,827 | 4,200 |
| 2026/01/07 | 1,833 | 1,850 | 1,831 | 1,846 | 17,200 |
| 2026/01/06 | 1,834 | 1,834 | 1,824 | 1,831 | 3,100 |
| 2026/01/05 | 1,833 | 1,841 | 1,818 | 1,821 | 12,600 |
| 2025/12/30 | 1,815 | 1,820 | 1,815 | 1,819 | 4,800 |
| 2025/12/29 | 1,785 | 1,833 | 1,785 | 1,806 | 6,800 |
| 2025/12/26 | 1,795 | 1,797 | 1,784 | 1,784 | 6,300 |
| 2025/12/25 | 1,771 | 1,785 | 1,771 | 1,785 | 3,800 |
| 2025/12/24 | 1,739 | 1,770 | 1,735 | 1,764 | 15,000 |
| 2025/12/23 | 1,732 | 1,740 | 1,729 | 1,732 | 2,500 |
| 2025/12/22 | 1,726 | 1,732 | 1,724 | 1,726 | 6,000 |
| 2025/12/19 | 1,731 | 1,733 | 1,716 | 1,720 | 7,000 |
| 2025/12/18 | 1,701 | 1,713 | 1,698 | 1,713 | 5,700 |
| 2025/12/17 | 1,710 | 1,710 | 1,699 | 1,701 | 5,800 |
| 2025/12/16 | 1,711 | 1,734 | 1,707 | 1,709 | 3,200 |
| 2025/12/15 | 1,724 | 1,725 | 1,710 | 1,725 | 2,600 |
| 2025/12/12 | 1,705 | 1,737 | 1,705 | 1,724 | 2,800 |
| 2025/12/11 | 1,737 | 1,737 | 1,700 | 1,701 | 4,700 |
| 2025/12/10 | 1,740 | 1,745 | 1,728 | 1,728 | 5,000 |
| 2025/12/09 | 1,758 | 1,758 | 1,726 | 1,726 | 8,100 |
| 2025/12/08 | 1,734 | 1,758 | 1,734 | 1,758 | 15,800 |
| 2025/12/05 | 1,710 | 1,710 | 1,699 | 1,699 | 400 |
| 2025/12/04 | 1,698 | 1,707 | 1,689 | 1,700 | 5,000 |
| 2025/12/03 | 1,711 | 1,720 | 1,693 | 1,698 | 8,700 |
| 2025/12/02 | 1,729 | 1,729 | 1,705 | 1,705 | 2,500 |
| 2025/12/01 | 1,711 | 1,735 | 1,711 | 1,720 | 3,500 |
| 2025/11/28 | 1,715 | 1,724 | 1,708 | 1,708 | 9,600 |
| 2025/11/27 | 1,717 | 1,717 | 1,709 | 1,709 | 2,600 |
| 2025/11/26 | 1,714 | 1,723 | 1,711 | 1,711 | 2,700 |
| 2025/11/25 | 1,715 | 1,725 | 1,715 | 1,718 | 2,700 |
| 2025/11/21 | 1,717 | 1,727 | 1,703 | 1,716 | 4,300 |
| 2025/11/20 | 1,737 | 1,739 | 1,722 | 1,727 | 10,600 |
| 2025/11/19 | 1,719 | 1,719 | 1,697 | 1,714 | 10,300 |
| 2025/11/18 | 1,760 | 1,762 | 1,719 | 1,719 | 10,900 |
| 2025/11/17 | 1,733 | 1,765 | 1,733 | 1,763 | 11,000 |
| 2025/11/14 | 1,730 | 1,730 | 1,717 | 1,721 | 9,500 |
| 2025/11/13 | 1,732 | 1,737 | 1,728 | 1,736 | 5,000 |
| 2025/11/12 | 1,714 | 1,741 | 1,714 | 1,728 | 9,000 |
| 2025/11/11 | 1,716 | 1,724 | 1,701 | 1,714 | 8,300 |
| 2025/11/10 | 1,705 | 1,710 | 1,700 | 1,710 | 4,300 |
| 2025/11/07 | 1,662 | 1,717 | 1,660 | 1,703 | 28,200 |
| 2025/11/06 | 1,688 | 1,715 | 1,649 | 1,649 | 28,900 |
| 2025/11/05 | 1,707 | 1,707 | 1,653 | 1,686 | 22,300 |
| 2025/11/04 | 1,684 | 1,718 | 1,684 | 1,707 | 7,900 |
| 2025/10/31 | 1,657 | 1,697 | 1,615 | 1,682 | 26,200 |
| 2025/10/30 | 1,727 | 1,761 | 1,623 | 1,661 | 46,200 |
| 2025/10/29 | 1,758 | 1,771 | 1,716 | 1,727 | 20,500 |
| 2025/10/28 | 1,700 | 1,770 | 1,699 | 1,738 | 33,900 |
| 2025/10/27 | 1,659 | 1,700 | 1,659 | 1,699 | 25,000 |
| 2025/10/24 | 1,624 | 1,648 | 1,624 | 1,647 | 8,500 |
| 2025/10/23 | 1,616 | 1,621 | 1,613 | 1,618 | 8,600 |
| 2025/10/22 | 1,600 | 1,615 | 1,524 | 1,609 | 12,300 |
| 2025/10/21 | 1,625 | 1,625 | 1,606 | 1,618 | 4,200 |
| 2025/10/20 | 1,620 | 1,627 | 1,615 | 1,623 | 9,900 |
| 2025/10/17 | 1,594 | 1,598 | 1,590 | 1,597 | 3,600 |
| 2025/10/16 | 1,580 | 1,602 | 1,580 | 1,595 | 8,300 |
| 2025/10/15 | 1,554 | 1,594 | 1,554 | 1,580 | 4,900 |
| 2025/10/14 | 1,540 | 1,571 | 1,538 | 1,553 | 8,300 |
| 2025/10/10 | 1,611 | 1,611 | 1,527 | 1,556 | 25,000 |
| 2025/10/09 | 1,624 | 1,630 | 1,621 | 1,621 | 4,500 |
| 2025/10/08 | 1,610 | 1,631 | 1,609 | 1,623 | 3,600 |
| 2025/10/07 | 1,630 | 1,642 | 1,612 | 1,612 | 9,700 |
| 2025/10/06 | 1,604 | 1,629 | 1,591 | 1,605 | 20,100 |
| 2025/10/03 | 1,555 | 1,579 | 1,553 | 1,579 | 7,800 |
| 2025/10/02 | 1,565 | 1,566 | 1,545 | 1,551 | 7,200 |
| 2025/10/01 | 1,595 | 1,595 | 1,565 | 1,565 | 8,100 |
| 2025/09/30 | 1,601 | 1,601 | 1,590 | 1,590 | 1,100 |
| 2025/09/29 | 1,594 | 1,604 | 1,586 | 1,601 | 4,100 |
| 2025/09/26 | 1,593 | 1,603 | 1,584 | 1,595 | 9,900 |
| 2025/09/25 | 1,591 | 1,606 | 1,591 | 1,596 | 4,400 |
| 2025/09/24 | 1,605 | 1,605 | 1,595 | 1,595 | 4,700 |
| 2025/09/22 | 1,595 | 1,602 | 1,595 | 1,598 | 5,700 |
| 2025/09/19 | 1,605 | 1,605 | 1,589 | 1,592 | 9,300 |
| 2025/09/18 | 1,582 | 1,589 | 1,576 | 1,589 | 3,900 |
| 2025/09/17 | 1,593 | 1,596 | 1,582 | 1,582 | 5,100 |
| 2025/09/16 | 1,587 | 1,612 | 1,586 | 1,597 | 14,600 |
| 2025/09/12 | 1,601 | 1,604 | 1,565 | 1,587 | 21,400 |
| 2025/09/11 | 1,610 | 1,610 | 1,599 | 1,599 | 6,100 |
| 2025/09/10 | 1,598 | 1,611 | 1,597 | 1,610 | 2,700 |
| 2025/09/09 | 1,616 | 1,617 | 1,595 | 1,598 | 8,900 |
| 2025/09/08 | 1,600 | 1,617 | 1,599 | 1,617 | 10,200 |
| 2025/09/05 | 1,578 | 1,592 | 1,573 | 1,588 | 10,400 |
| 2025/09/04 | 1,573 | 1,576 | 1,570 | 1,574 | 2,500 |
| 2025/09/03 | 1,587 | 1,587 | 1,572 | 1,573 | 5,400 |
| 2025/09/02 | 1,565 | 1,585 | 1,565 | 1,585 | 4,100 |
| 2025/09/01 | 1,564 | 1,570 | 1,560 | 1,564 | 7,000 |
| 2025/08/29 | 1,582 | 1,582 | 1,568 | 1,569 | 1,800 |
| 2025/08/28 | 1,571 | 1,593 | 1,570 | 1,574 | 4,500 |
| 2025/08/27 | 1,577 | 1,580 | 1,572 | 1,572 | 3,100 |
| 2025/08/26 | 1,587 | 1,587 | 1,576 | 1,578 | 2,700 |
| 2025/08/25 | 1,605 | 1,611 | 1,580 | 1,593 | 10,900 |
| 2025/08/22 | 1,592 | 1,619 | 1,590 | 1,605 | 13,900 |
| 2025/08/21 | 1,574 | 1,587 | 1,570 | 1,587 | 4,600 |
| 2025/08/20 | 1,582 | 1,582 | 1,565 | 1,580 | 11,700 |
| 2025/08/19 | 1,569 | 1,575 | 1,567 | 1,575 | 2,200 |
| 2025/08/18 | 1,566 | 1,573 | 1,561 | 1,572 | 8,700 |
| 2025/08/15 | 1,561 | 1,564 | 1,552 | 1,564 | 5,700 |
| 2025/08/14 | 1,557 | 1,559 | 1,544 | 1,556 | 4,900 |
| 2025/08/13 | 1,564 | 1,564 | 1,551 | 1,552 | 7,200 |
| 2025/08/12 | 1,563 | 1,564 | 1,548 | 1,564 | 12,700 |
| 2025/08/08 | 1,550 | 1,561 | 1,545 | 1,550 | 19,100 |
| 2025/08/07 | 1,550 | 1,569 | 1,539 | 1,544 | 40,900 |
| 2025/08/06 | 1,608 | 1,667 | 1,500 | 1,565 | 99,500 |
| 2025/08/05 | 1,582 | 1,610 | 1,582 | 1,599 | 9,500 |
| 2025/08/04 | 1,573 | 1,586 | 1,570 | 1,582 | 4,400 |
| 2025/08/01 | 1,590 | 1,591 | 1,578 | 1,579 | 5,500 |
| 2025/07/31 | 1,599 | 1,600 | 1,590 | 1,590 | 6,000 |
| 2025/07/30 | 1,593 | 1,599 | 1,585 | 1,599 | 7,400 |
| 2025/07/29 | 1,603 | 1,603 | 1,583 | 1,593 | 4,400 |
| 2025/07/28 | 1,584 | 1,604 | 1,584 | 1,603 | 7,600 |
| 2025/07/25 | 1,603 | 1,610 | 1,581 | 1,583 | 19,200 |
| 2025/07/24 | 1,600 | 1,603 | 1,591 | 1,603 | 14,300 |
| 2025/07/23 | 1,567 | 1,601 | 1,559 | 1,599 | 19,400 |
| 2025/07/22 | 1,562 | 1,605 | 1,558 | 1,558 | 39,000 |
| 2025/07/18 | 1,561 | 1,561 | 1,535 | 1,555 | 28,600 |
| 2025/07/17 | 1,518 | 1,536 | 1,516 | 1,536 | 5,800 |
| 2025/07/16 | 1,534 | 1,535 | 1,450 | 1,521 | 16,700 |
| 2025/07/15 | 1,542 | 1,542 | 1,526 | 1,526 | 5,800 |
| 2025/07/14 | 1,530 | 1,540 | 1,525 | 1,540 | 5,400 |
| 2025/07/11 | 1,545 | 1,548 | 1,530 | 1,533 | 17,300 |
| 2025/07/10 | 1,547 | 1,547 | 1,537 | 1,545 | 2,400 |
| 2025/07/09 | 1,540 | 1,546 | 1,531 | 1,546 | 4,400 |
| 2025/07/08 | 1,519 | 1,536 | 1,517 | 1,536 | 5,500 |
| 2025/07/07 | 1,533 | 1,533 | 1,515 | 1,519 | 17,000 |
| 2025/07/04 | 1,550 | 1,550 | 1,518 | 1,518 | 8,900 |
| 2025/07/03 | 1,540 | 1,553 | 1,539 | 1,542 | 13,700 |
| 2025/07/02 | 1,540 | 1,549 | 1,532 | 1,539 | 5,200 |
| 2025/07/01 | 1,528 | 1,551 | 1,528 | 1,543 | 29,000 |
| 2025/06/30 | 1,550 | 1,580 | 1,532 | 1,534 | 28,700 |
| 2025/06/27 | 1,513 | 1,518 | 1,505 | 1,508 | 6,700 |
| 2025/06/26 | 1,516 | 1,526 | 1,511 | 1,511 | 5,800 |
| 2025/06/25 | 1,528 | 1,528 | 1,512 | 1,516 | 5,100 |
| 2025/06/24 | 1,549 | 1,550 | 1,521 | 1,528 | 7,200 |
| 2025/06/23 | 1,554 | 1,554 | 1,534 | 1,538 | 3,100 |
| 2025/06/20 | 1,557 | 1,557 | 1,542 | 1,555 | 7,300 |
| 2025/06/19 | 1,553 | 1,554 | 1,542 | 1,552 | 6,600 |
| 2025/06/18 | 1,541 | 1,564 | 1,541 | 1,551 | 11,400 |
| 2025/06/17 | 1,541 | 1,548 | 1,535 | 1,535 | 6,400 |
| 2025/06/16 | 1,527 | 1,548 | 1,527 | 1,536 | 5,300 |
| 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 |