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 |
---|---|---|---|---|---|
1995/12/28 | 620 | 630 | 620 | 630 | 2,000 |
1995/12/27 | 620 | 620 | 620 | 620 | 3,000 |
1995/12/26 | 620 | 620 | 620 | 620 | 5,000 |
1995/12/25 | 600 | 620 | 600 | 620 | 4,000 |
1995/12/22 | 594 | 620 | 593 | 620 | 27,000 |
1995/12/21 | 589 | 589 | 588 | 588 | 4,000 |
1995/12/20 | 565 | 565 | 565 | 565 | 2,000 |
1995/12/19 | 570 | 570 | 560 | 560 | 2,000 |
1995/12/18 | 555 | 555 | 555 | 555 | 1,000 |
1995/12/15 | 552 | 552 | 550 | 551 | 5,000 |
1995/12/14 | 551 | 551 | 550 | 550 | 5,000 |
1995/12/12 | 600 | 600 | 600 | 600 | 2,000 |
1995/12/11 | 560 | 590 | 560 | 590 | 24,000 |
1995/12/08 | 511 | 540 | 510 | 540 | 63,000 |
1995/12/07 | 518 | 518 | 511 | 511 | 13,000 |
1995/12/06 | 539 | 539 | 520 | 520 | 4,000 |
1995/12/05 | 541 | 541 | 540 | 540 | 4,000 |
1995/12/04 | 520 | 540 | 520 | 540 | 13,000 |
1995/12/01 | 491 | 500 | 491 | 500 | 4,000 |
1995/11/30 | 492 | 492 | 491 | 491 | 2,000 |
1995/11/28 | 470 | 470 | 465 | 465 | 2,000 |
1995/11/24 | 470 | 470 | 470 | 470 | 1,000 |
1995/11/22 | 470 | 470 | 470 | 470 | 2,000 |
1995/11/21 | 470 | 470 | 470 | 470 | 3,000 |
1995/11/20 | 490 | 490 | 490 | 490 | 2,000 |
1995/11/17 | 493 | 493 | 490 | 490 | 2,000 |
1995/11/16 | 490 | 490 | 490 | 490 | 6,000 |
1995/11/15 | 490 | 490 | 490 | 490 | 5,000 |
1995/11/09 | 490 | 495 | 490 | 490 | 18,000 |
1995/11/07 | 490 | 495 | 490 | 490 | 5,000 |
1995/11/06 | 500 | 500 | 495 | 495 | 2,000 |
1995/11/02 | 472 | 472 | 472 | 472 | 1,000 |
1995/10/31 | 466 | 466 | 466 | 466 | 1,000 |
1995/10/26 | 480 | 480 | 480 | 480 | 1,000 |
1995/10/25 | 504 | 504 | 503 | 503 | 2,000 |
1995/10/23 | 460 | 460 | 460 | 460 | 3,000 |
1995/10/20 | 471 | 471 | 471 | 471 | 1,000 |
1995/10/18 | 470 | 470 | 470 | 470 | 1,000 |
1995/10/17 | 461 | 461 | 461 | 461 | 1,000 |
1995/10/16 | 475 | 475 | 475 | 475 | 2,000 |
1995/10/13 | 475 | 475 | 475 | 475 | 5,000 |
1995/10/09 | 469 | 469 | 469 | 469 | 2,000 |
1995/10/05 | 518 | 518 | 518 | 518 | 1,000 |
1995/10/04 | 518 | 518 | 518 | 518 | 1,000 |
1995/09/25 | 469 | 469 | 469 | 469 | 1,000 |
1995/09/22 | 490 | 490 | 490 | 490 | 2,000 |
1995/09/20 | 539 | 539 | 539 | 539 | 1,000 |
1995/09/19 | 530 | 540 | 530 | 540 | 9,000 |
1995/09/18 | 540 | 540 | 530 | 540 | 18,000 |
1995/09/12 | 495 | 495 | 495 | 495 | 1,000 |
1995/09/06 | 495 | 495 | 495 | 495 | 2,000 |
1995/09/05 | 540 | 540 | 540 | 540 | 1,000 |
1995/09/04 | 539 | 540 | 539 | 540 | 11,000 |
1995/09/01 | 540 | 540 | 540 | 540 | 10,000 |
1995/08/30 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/29 | 540 | 540 | 540 | 540 | 1,000 |
1995/08/25 | 540 | 540 | 540 | 540 | 3,000 |
1995/08/24 | 550 | 550 | 550 | 550 | 7,000 |
1995/08/23 | 550 | 550 | 550 | 550 | 1,000 |
1995/08/22 | 550 | 550 | 550 | 550 | 2,000 |
1995/08/21 | 560 | 560 | 550 | 550 | 2,000 |
1995/08/18 | 560 | 560 | 560 | 560 | 1,000 |
1995/08/17 | 560 | 560 | 560 | 560 | 3,000 |
1995/08/15 | 520 | 535 | 520 | 535 | 4,000 |
1995/08/11 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/10 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/08 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/07 | 535 | 535 | 535 | 535 | 1,000 |
1995/08/02 | 535 | 535 | 535 | 535 | 1,000 |
1995/08/01 | 520 | 520 | 520 | 520 | 3,000 |
1995/07/31 | 520 | 520 | 520 | 520 | 1,000 |
1995/07/27 | 520 | 520 | 520 | 520 | 1,000 |
1995/07/26 | 520 | 520 | 520 | 520 | 4,000 |
1995/07/25 | 520 | 520 | 520 | 520 | 3,000 |
1995/07/24 | 525 | 525 | 520 | 520 | 3,000 |
1995/07/20 | 520 | 520 | 520 | 520 | 2,000 |
1995/07/19 | 520 | 520 | 520 | 520 | 4,000 |
1995/07/18 | 490 | 490 | 490 | 490 | 7,000 |
1995/07/17 | 460 | 460 | 460 | 460 | 1,000 |
1995/07/14 | 432 | 432 | 432 | 432 | 1,000 |
1995/07/12 | 475 | 475 | 475 | 475 | 1,000 |
1995/07/11 | 431 | 431 | 431 | 431 | 1,000 |
1995/07/06 | 480 | 480 | 480 | 480 | 3,000 |
1995/07/05 | 480 | 480 | 480 | 480 | 6,000 |
1995/06/30 | 405 | 418 | 405 | 418 | 5,000 |
1995/06/29 | 405 | 405 | 405 | 405 | 2,000 |
1995/06/28 | 405 | 420 | 405 | 420 | 2,000 |
1995/06/26 | 381 | 381 | 381 | 381 | 1,000 |
1995/06/23 | 380 | 380 | 380 | 380 | 1,000 |
1995/06/22 | 380 | 400 | 375 | 400 | 41,000 |
1995/06/21 | 380 | 380 | 380 | 380 | 1,000 |
1995/06/20 | 389 | 389 | 389 | 389 | 3,000 |
1995/06/19 | 380 | 380 | 380 | 380 | 1,000 |
1995/06/15 | 389 | 389 | 385 | 385 | 11,000 |
1995/06/13 | 380 | 380 | 380 | 380 | 1,000 |
1995/06/09 | 390 | 390 | 390 | 390 | 3,000 |
1995/06/08 | 390 | 390 | 390 | 390 | 4,000 |
1995/06/07 | 400 | 400 | 395 | 395 | 8,000 |
1995/06/06 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/05 | 417 | 417 | 417 | 417 | 1,000 |
1995/06/02 | 406 | 406 | 405 | 405 | 2,000 |
1995/05/31 | 406 | 406 | 406 | 406 | 3,000 |
1995/05/30 | 406 | 406 | 406 | 406 | 2,000 |
1995/05/26 | 431 | 431 | 431 | 431 | 2,000 |
1995/05/23 | 509 | 509 | 509 | 509 | 1,000 |
1995/05/22 | 530 | 530 | 530 | 530 | 1,000 |
1995/05/18 | 530 | 530 | 530 | 530 | 1,000 |
1995/05/17 | 525 | 525 | 520 | 520 | 2,000 |
1995/05/16 | 525 | 525 | 525 | 525 | 4,000 |
1995/05/15 | 525 | 525 | 525 | 525 | 1,000 |
1995/05/12 | 510 | 510 | 510 | 510 | 1,000 |
1995/05/09 | 510 | 510 | 510 | 510 | 2,000 |
1995/05/08 | 525 | 525 | 525 | 525 | 1,000 |
1995/05/02 | 525 | 525 | 525 | 525 | 2,000 |
1995/05/01 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/25 | 510 | 510 | 510 | 510 | 4,000 |
1995/04/24 | 525 | 525 | 525 | 525 | 1,000 |
1995/04/20 | 489 | 500 | 489 | 500 | 2,000 |
1995/04/19 | 480 | 480 | 480 | 480 | 2,000 |
1995/04/17 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/13 | 457 | 457 | 457 | 457 | 1,000 |
1995/04/06 | 430 | 430 | 430 | 430 | 2,000 |
1995/04/05 | 444 | 444 | 444 | 444 | 1,000 |
1995/04/04 | 444 | 444 | 444 | 444 | 3,000 |
1995/03/30 | 440 | 440 | 435 | 435 | 2,000 |
1995/03/29 | 435 | 435 | 435 | 435 | 1,000 |
1995/03/27 | 425 | 425 | 425 | 425 | 1,000 |
1995/03/23 | 449 | 449 | 446 | 446 | 3,000 |
1995/03/22 | 448 | 450 | 448 | 450 | 3,000 |
1995/03/20 | 449 | 449 | 449 | 449 | 2,000 |
1995/03/17 | 450 | 450 | 448 | 448 | 4,000 |
1995/03/16 | 450 | 450 | 450 | 450 | 1,000 |
1995/03/15 | 452 | 452 | 450 | 450 | 5,000 |
1995/03/14 | 450 | 450 | 450 | 450 | 4,000 |
1995/03/10 | 492 | 492 | 492 | 492 | 1,000 |
1995/03/07 | 492 | 492 | 492 | 492 | 2,000 |
1995/03/06 | 495 | 495 | 495 | 495 | 2,000 |
1995/03/02 | 540 | 540 | 540 | 540 | 2,000 |
1995/02/24 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/22 | 576 | 576 | 576 | 576 | 2,000 |
1995/02/20 | 575 | 575 | 575 | 575 | 2,000 |
1995/02/15 | 554 | 554 | 550 | 550 | 8,000 |
1995/02/14 | 554 | 554 | 554 | 554 | 1,000 |
1995/02/13 | 530 | 540 | 530 | 540 | 6,000 |
1995/02/10 | 560 | 560 | 560 | 560 | 2,000 |
1995/02/07 | 560 | 560 | 560 | 560 | 1,000 |
1995/02/06 | 599 | 599 | 599 | 599 | 1,000 |
1995/02/03 | 599 | 599 | 599 | 599 | 5,000 |
1995/02/02 | 630 | 635 | 630 | 635 | 3,000 |
1995/02/01 | 613 | 613 | 610 | 610 | 3,000 |
1995/01/31 | 664 | 664 | 649 | 649 | 13,000 |
1995/01/30 | 605 | 620 | 605 | 620 | 16,000 |
1995/01/27 | 590 | 595 | 585 | 595 | 4,000 |
1995/01/26 | 540 | 555 | 540 | 550 | 16,000 |
1995/01/25 | 532 | 540 | 515 | 540 | 8,000 |
1995/01/24 | 529 | 529 | 520 | 520 | 2,000 |
1995/01/23 | 540 | 540 | 539 | 539 | 3,000 |
1995/01/20 | 549 | 549 | 549 | 549 | 1,000 |
1995/01/19 | 550 | 550 | 550 | 550 | 5,000 |
1995/01/18 | 527 | 547 | 525 | 547 | 13,000 |
1995/01/13 | 525 | 525 | 522 | 522 | 9,000 |
1995/01/12 | 522 | 525 | 522 | 525 | 283,000 |
1995/01/11 | 535 | 535 | 532 | 532 | 2,000 |
1995/01/10 | 531 | 532 | 531 | 531 | 14,000 |
1995/01/09 | 531 | 531 | 531 | 531 | 1,000 |
1995/01/06 | 550 | 550 | 550 | 550 | 2,000 |
1995/01/05 | 595 | 595 | 590 | 590 | 4,000 |