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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,425 | 1,427 | 1,411 | 1,415 | 10,900 |
| 2024/07/25 | 1,445 | 1,450 | 1,415 | 1,415 | 30,500 |
| 2024/07/24 | 1,484 | 1,484 | 1,455 | 1,455 | 12,300 |
| 2024/07/23 | 1,496 | 1,498 | 1,478 | 1,478 | 7,900 |
| 2024/07/22 | 1,530 | 1,535 | 1,486 | 1,500 | 10,900 |
| 2024/07/19 | 1,536 | 1,538 | 1,510 | 1,526 | 23,800 |
| 2024/07/18 | 1,508 | 1,517 | 1,486 | 1,488 | 8,000 |
| 2024/07/17 | 1,486 | 1,561 | 1,483 | 1,524 | 31,200 |
| 2024/07/16 | 1,480 | 1,491 | 1,476 | 1,482 | 4,200 |
| 2024/07/12 | 1,477 | 1,499 | 1,471 | 1,477 | 14,400 |
| 2024/07/11 | 1,476 | 1,477 | 1,465 | 1,466 | 5,100 |
| 2024/07/10 | 1,486 | 1,490 | 1,467 | 1,470 | 5,600 |
| 2024/07/09 | 1,475 | 1,483 | 1,470 | 1,470 | 6,400 |
| 2024/07/08 | 1,468 | 1,476 | 1,467 | 1,471 | 3,400 |
| 2024/07/05 | 1,479 | 1,489 | 1,468 | 1,468 | 15,300 |
| 2024/07/04 | 1,483 | 1,487 | 1,461 | 1,471 | 21,800 |
| 2024/07/03 | 1,485 | 1,490 | 1,477 | 1,487 | 14,600 |
| 2024/07/02 | 1,495 | 1,500 | 1,470 | 1,481 | 15,000 |
| 2024/07/01 | 1,508 | 1,511 | 1,489 | 1,495 | 13,700 |
| 2024/06/28 | 1,500 | 1,500 | 1,469 | 1,481 | 24,600 |
| 2024/06/27 | 1,520 | 1,520 | 1,500 | 1,502 | 14,400 |
| 2024/06/26 | 1,522 | 1,534 | 1,508 | 1,509 | 6,300 |
| 2024/06/25 | 1,505 | 1,535 | 1,500 | 1,522 | 11,600 |
| 2024/06/24 | 1,476 | 1,518 | 1,458 | 1,504 | 19,800 |
| 2024/06/21 | 1,480 | 1,489 | 1,467 | 1,474 | 8,200 |
| 2024/06/20 | 1,512 | 1,512 | 1,472 | 1,483 | 11,300 |
| 2024/06/19 | 1,485 | 1,516 | 1,485 | 1,511 | 9,800 |
| 2024/06/18 | 1,507 | 1,517 | 1,486 | 1,488 | 9,100 |
| 2024/06/17 | 1,547 | 1,547 | 1,491 | 1,495 | 12,800 |
| 2024/06/14 | 1,558 | 1,558 | 1,538 | 1,548 | 4,200 |
| 2024/06/13 | 1,596 | 1,597 | 1,546 | 1,552 | 16,200 |
| 2024/06/12 | 1,555 | 1,585 | 1,550 | 1,573 | 6,300 |
| 2024/06/11 | 1,575 | 1,605 | 1,551 | 1,555 | 12,800 |
| 2024/06/10 | 1,498 | 1,599 | 1,492 | 1,575 | 28,800 |
| 2024/06/07 | 1,492 | 1,503 | 1,489 | 1,493 | 3,500 |
| 2024/06/06 | 1,513 | 1,513 | 1,491 | 1,492 | 12,300 |
| 2024/06/05 | 1,533 | 1,533 | 1,498 | 1,508 | 9,400 |
| 2024/06/04 | 1,515 | 1,534 | 1,505 | 1,534 | 19,600 |
| 2024/06/03 | 1,513 | 1,534 | 1,500 | 1,520 | 11,200 |
| 2024/05/31 | 1,427 | 1,500 | 1,426 | 1,500 | 25,700 |
| 2024/05/30 | 1,459 | 1,459 | 1,412 | 1,422 | 28,400 |
| 2024/05/29 | 1,461 | 1,491 | 1,453 | 1,468 | 10,500 |
| 2024/05/28 | 1,461 | 1,488 | 1,443 | 1,455 | 24,200 |
| 2024/05/27 | 1,490 | 1,495 | 1,464 | 1,464 | 8,900 |
| 2024/05/24 | 1,458 | 1,479 | 1,454 | 1,477 | 6,100 |
| 2024/05/23 | 1,455 | 1,483 | 1,437 | 1,468 | 16,100 |
| 2024/05/22 | 1,483 | 1,483 | 1,451 | 1,455 | 13,900 |
| 2024/05/21 | 1,502 | 1,514 | 1,482 | 1,483 | 14,000 |
| 2024/05/20 | 1,516 | 1,530 | 1,504 | 1,507 | 19,200 |
| 2024/05/17 | 1,483 | 1,508 | 1,483 | 1,501 | 19,700 |
| 2024/05/16 | 1,466 | 1,509 | 1,458 | 1,500 | 25,400 |
| 2024/05/15 | 1,457 | 1,508 | 1,447 | 1,475 | 28,700 |
| 2024/05/14 | 1,490 | 1,545 | 1,440 | 1,452 | 77,400 |
| 2024/05/13 | 1,635 | 1,660 | 1,435 | 1,510 | 129,200 |
| 2024/05/10 | 1,688 | 1,697 | 1,642 | 1,649 | 14,500 |
| 2024/05/09 | 1,705 | 1,705 | 1,668 | 1,680 | 29,700 |
| 2024/05/08 | 1,753 | 1,753 | 1,708 | 1,711 | 10,800 |
| 2024/05/07 | 1,760 | 1,780 | 1,740 | 1,743 | 14,100 |
| 2024/05/02 | 1,769 | 1,769 | 1,756 | 1,756 | 6,500 |
| 2024/05/01 | 1,758 | 1,790 | 1,758 | 1,775 | 5,800 |
| 2024/04/30 | 1,725 | 1,779 | 1,719 | 1,771 | 20,100 |
| 2024/04/26 | 1,698 | 1,730 | 1,685 | 1,719 | 11,900 |
| 2024/04/25 | 1,700 | 1,705 | 1,692 | 1,698 | 9,100 |
| 2024/04/24 | 1,680 | 1,718 | 1,680 | 1,706 | 8,500 |
| 2024/04/23 | 1,710 | 1,719 | 1,674 | 1,677 | 15,800 |
| 2024/04/22 | 1,668 | 1,710 | 1,668 | 1,710 | 15,300 |
| 2024/04/19 | 1,689 | 1,694 | 1,628 | 1,668 | 34,800 |
| 2024/04/18 | 1,684 | 1,720 | 1,681 | 1,694 | 30,700 |
| 2024/04/17 | 1,748 | 1,748 | 1,690 | 1,707 | 19,100 |
| 2024/04/16 | 1,801 | 1,801 | 1,702 | 1,733 | 49,700 |
| 2024/04/15 | 1,813 | 1,823 | 1,792 | 1,819 | 11,200 |
| 2024/04/12 | 1,859 | 1,896 | 1,841 | 1,845 | 20,800 |
| 2024/04/11 | 1,798 | 1,844 | 1,778 | 1,836 | 17,200 |
| 2024/04/10 | 1,775 | 1,810 | 1,768 | 1,803 | 11,600 |
| 2024/04/09 | 1,759 | 1,784 | 1,752 | 1,777 | 11,400 |
| 2024/04/08 | 1,766 | 1,779 | 1,742 | 1,742 | 12,600 |
| 2024/04/05 | 1,780 | 1,787 | 1,729 | 1,770 | 55,800 |
| 2024/04/04 | 1,810 | 1,824 | 1,765 | 1,799 | 19,500 |
| 2024/04/03 | 1,813 | 1,834 | 1,773 | 1,797 | 23,800 |
| 2024/04/02 | 1,905 | 1,914 | 1,820 | 1,834 | 37,700 |
| 2024/04/01 | 1,959 | 1,959 | 1,876 | 1,891 | 32,100 |
| 2024/03/29 | 1,964 | 1,984 | 1,917 | 1,942 | 18,500 |
| 2024/03/28 | 2,000 | 2,000 | 1,962 | 1,967 | 26,800 |
| 2024/03/27 | 2,021 | 2,037 | 1,992 | 2,032 | 27,300 |
| 2024/03/26 | 1,992 | 2,024 | 1,983 | 2,022 | 28,000 |
| 2024/03/25 | 1,932 | 2,015 | 1,921 | 1,992 | 33,700 |
| 2024/03/22 | 1,961 | 1,961 | 1,924 | 1,937 | 20,100 |
| 2024/03/21 | 1,925 | 1,983 | 1,910 | 1,969 | 35,100 |
| 2024/03/19 | 1,914 | 1,939 | 1,886 | 1,907 | 22,900 |
| 2024/03/18 | 1,819 | 1,901 | 1,819 | 1,900 | 34,600 |
| 2024/03/15 | 1,842 | 1,842 | 1,788 | 1,804 | 27,900 |
| 2024/03/14 | 1,831 | 1,863 | 1,816 | 1,849 | 23,100 |
| 2024/03/13 | 1,896 | 1,910 | 1,832 | 1,832 | 16,300 |
| 2024/03/12 | 1,950 | 1,950 | 1,857 | 1,870 | 33,700 |
| 2024/03/11 | 1,925 | 1,962 | 1,911 | 1,948 | 50,800 |
| 2024/03/08 | 1,865 | 1,978 | 1,858 | 1,952 | 90,700 |
| 2024/03/07 | 1,840 | 1,878 | 1,828 | 1,856 | 38,800 |
| 2024/03/06 | 1,818 | 1,839 | 1,804 | 1,819 | 12,500 |
| 2024/03/05 | 1,801 | 1,849 | 1,791 | 1,839 | 20,400 |
| 2024/03/04 | 1,851 | 1,854 | 1,791 | 1,803 | 49,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,821 | 1,845 | 28,600 |
| 2024/02/29 | 1,875 | 1,892 | 1,849 | 1,851 | 21,700 |
| 2024/02/28 | 1,861 | 1,920 | 1,848 | 1,875 | 45,800 |
| 2024/02/27 | 1,880 | 1,899 | 1,844 | 1,861 | 37,500 |
| 2024/02/26 | 1,925 | 1,945 | 1,845 | 1,851 | 103,900 |
| 2024/02/22 | 1,800 | 1,924 | 1,792 | 1,919 | 129,300 |
| 2024/02/21 | 1,816 | 1,816 | 1,754 | 1,767 | 33,200 |
| 2024/02/20 | 1,850 | 1,860 | 1,813 | 1,830 | 50,000 |
| 2024/02/19 | 1,647 | 1,864 | 1,647 | 1,849 | 152,900 |
| 2024/02/16 | 1,657 | 1,670 | 1,620 | 1,647 | 51,000 |
| 2024/02/15 | 1,694 | 1,707 | 1,640 | 1,640 | 50,100 |
| 2024/02/14 | 1,695 | 1,725 | 1,688 | 1,694 | 32,300 |
| 2024/02/13 | 1,747 | 1,751 | 1,695 | 1,703 | 62,300 |
| 2024/02/09 | 1,770 | 1,845 | 1,740 | 1,740 | 75,600 |
| 2024/02/08 | 1,791 | 1,850 | 1,766 | 1,788 | 78,200 |
| 2024/02/07 | 1,685 | 1,782 | 1,615 | 1,780 | 174,500 |
| 2024/02/06 | 1,785 | 1,792 | 1,731 | 1,739 | 88,900 |
| 2024/02/05 | 1,746 | 1,795 | 1,742 | 1,792 | 49,600 |
| 2024/02/02 | 1,777 | 1,777 | 1,707 | 1,740 | 43,400 |
| 2024/02/01 | 1,823 | 1,845 | 1,767 | 1,776 | 50,600 |
| 2024/01/31 | 1,705 | 1,792 | 1,687 | 1,783 | 69,900 |
| 2024/01/30 | 1,719 | 1,719 | 1,687 | 1,705 | 17,800 |
| 2024/01/29 | 1,679 | 1,740 | 1,678 | 1,718 | 59,800 |
| 2024/01/26 | 1,715 | 1,733 | 1,656 | 1,678 | 31,800 |
| 2024/01/25 | 1,699 | 1,718 | 1,670 | 1,717 | 28,200 |
| 2024/01/24 | 1,729 | 1,750 | 1,685 | 1,700 | 50,900 |
| 2024/01/23 | 1,735 | 1,761 | 1,707 | 1,729 | 139,600 |
| 2024/01/22 | 1,690 | 1,720 | 1,662 | 1,708 | 68,200 |
| 2024/01/19 | 1,670 | 1,690 | 1,634 | 1,681 | 58,300 |
| 2024/01/18 | 1,616 | 1,685 | 1,610 | 1,665 | 59,500 |
| 2024/01/17 | 1,635 | 1,646 | 1,601 | 1,605 | 22,900 |
| 2024/01/16 | 1,634 | 1,640 | 1,595 | 1,616 | 42,000 |
| 2024/01/15 | 1,505 | 1,615 | 1,505 | 1,594 | 80,800 |
| 2024/01/12 | 1,546 | 1,548 | 1,498 | 1,500 | 36,500 |
| 2024/01/11 | 1,538 | 1,587 | 1,538 | 1,552 | 44,000 |
| 2024/01/10 | 1,502 | 1,515 | 1,496 | 1,509 | 10,500 |
| 2024/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | 20,900 |
| 2024/01/05 | 1,553 | 1,553 | 1,489 | 1,500 | 31,000 |
| 2024/01/04 | 1,502 | 1,551 | 1,500 | 1,546 | 28,300 |
| 2023/12/29 | 1,515 | 1,525 | 1,499 | 1,513 | 15,300 |
| 2023/12/28 | 1,524 | 1,524 | 1,499 | 1,520 | 18,700 |
| 2023/12/27 | 1,496 | 1,530 | 1,496 | 1,525 | 35,000 |
| 2023/12/26 | 1,520 | 1,525 | 1,493 | 1,493 | 27,000 |
| 2023/12/25 | 1,550 | 1,552 | 1,520 | 1,524 | 25,600 |
| 2023/12/22 | 1,525 | 1,567 | 1,525 | 1,545 | 55,600 |
| 2023/12/21 | 1,501 | 1,526 | 1,500 | 1,507 | 22,200 |
| 2023/12/20 | 1,526 | 1,565 | 1,511 | 1,518 | 46,600 |
| 2023/12/19 | 1,547 | 1,575 | 1,524 | 1,524 | 40,500 |
| 2023/12/18 | 1,496 | 1,538 | 1,487 | 1,538 | 38,600 |
| 2023/12/15 | 1,448 | 1,512 | 1,447 | 1,496 | 70,400 |
| 2023/12/14 | 1,475 | 1,478 | 1,425 | 1,448 | 22,800 |
| 2023/12/13 | 1,440 | 1,462 | 1,434 | 1,450 | 22,200 |
| 2023/12/12 | 1,397 | 1,450 | 1,390 | 1,443 | 40,300 |
| 2023/12/11 | 1,380 | 1,405 | 1,380 | 1,397 | 24,900 |
| 2023/12/08 | 1,377 | 1,401 | 1,354 | 1,373 | 45,200 |
| 2023/12/07 | 1,422 | 1,423 | 1,388 | 1,389 | 38,400 |
| 2023/12/06 | 1,432 | 1,470 | 1,420 | 1,433 | 41,700 |
| 2023/12/05 | 1,450 | 1,481 | 1,416 | 1,462 | 44,000 |
| 2023/12/04 | 1,491 | 1,495 | 1,445 | 1,471 | 45,500 |
| 2023/12/01 | 1,488 | 1,578 | 1,476 | 1,492 | 172,400 |
| 2023/11/30 | 1,414 | 1,496 | 1,407 | 1,468 | 51,900 |
| 2023/11/29 | 1,386 | 1,435 | 1,380 | 1,414 | 27,100 |
| 2023/11/28 | 1,420 | 1,435 | 1,386 | 1,394 | 83,400 |
| 2023/11/27 | 1,380 | 1,401 | 1,372 | 1,395 | 36,400 |
| 2023/11/24 | 1,380 | 1,389 | 1,360 | 1,380 | 57,400 |
| 2023/11/22 | 1,344 | 1,388 | 1,331 | 1,376 | 54,600 |
| 2023/11/21 | 1,350 | 1,357 | 1,324 | 1,338 | 47,900 |
| 2023/11/20 | 1,281 | 1,356 | 1,281 | 1,347 | 93,900 |
| 2023/11/17 | 1,245 | 1,275 | 1,233 | 1,270 | 84,000 |
| 2023/11/16 | 1,228 | 1,239 | 1,211 | 1,229 | 18,100 |
| 2023/11/15 | 1,250 | 1,255 | 1,225 | 1,228 | 32,900 |
| 2023/11/14 | 1,250 | 1,255 | 1,224 | 1,243 | 53,500 |
| 2023/11/13 | 1,271 | 1,292 | 1,236 | 1,253 | 71,900 |
| 2023/11/10 | 1,225 | 1,271 | 1,216 | 1,270 | 74,200 |
| 2023/11/09 | 1,230 | 1,282 | 1,206 | 1,213 | 154,600 |
| 2023/11/08 | 1,150 | 1,240 | 1,140 | 1,240 | 462,600 |
| 2023/11/07 | 1,133 | 1,133 | 1,133 | 1,133 | 25,700 |
| 2023/11/06 | 1,000 | 1,000 | 983 | 983 | 18,900 |
| 2023/11/02 | 983 | 994 | 983 | 992 | 23,700 |
| 2023/11/01 | 971 | 984 | 971 | 982 | 13,900 |
| 2023/10/31 | 960 | 966 | 959 | 962 | 8,200 |
| 2023/10/30 | 960 | 968 | 960 | 960 | 2,600 |
| 2023/10/27 | 959 | 965 | 958 | 965 | 3,300 |
| 2023/10/26 | 957 | 970 | 957 | 960 | 9,700 |
| 2023/10/25 | 955 | 963 | 955 | 957 | 4,800 |
| 2023/10/24 | 967 | 967 | 939 | 955 | 16,300 |
| 2023/10/23 | 963 | 976 | 960 | 967 | 13,400 |
| 2023/10/20 | 980 | 980 | 966 | 972 | 14,900 |
| 2023/10/19 | 989 | 996 | 980 | 980 | 4,200 |
| 2023/10/18 | 980 | 989 | 978 | 989 | 5,400 |
| 2023/10/17 | 973 | 980 | 970 | 980 | 6,500 |
| 2023/10/16 | 985 | 985 | 966 | 976 | 8,600 |
| 2023/10/13 | 995 | 996 | 982 | 994 | 14,000 |
| 2023/10/12 | 1,000 | 1,000 | 991 | 995 | 2,700 |
| 2023/10/11 | 997 | 999 | 996 | 997 | 2,700 |
| 2023/10/10 | 988 | 999 | 979 | 999 | 15,400 |
| 2023/10/06 | 978 | 987 | 970 | 987 | 15,500 |
| 2023/10/05 | 961 | 978 | 961 | 978 | 11,700 |
| 2023/10/04 | 963 | 974 | 959 | 962 | 27,300 |
| 2023/10/03 | 1,005 | 1,007 | 974 | 974 | 29,600 |