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 |
---|---|---|---|---|---|
1998/12/29 | 320 | 320 | 320 | 320 | 23,000 |
1998/12/24 | 300 | 310 | 300 | 310 | 2,000 |
1998/12/22 | 260 | 260 | 260 | 260 | 1,000 |
1998/12/21 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/18 | 350 | 360 | 350 | 360 | 9,000 |
1998/12/17 | 340 | 340 | 340 | 340 | 4,000 |
1998/12/10 | 360 | 360 | 360 | 360 | 1,000 |
1998/12/09 | 350 | 360 | 350 | 360 | 6,000 |
1998/12/08 | 350 | 350 | 350 | 350 | 4,000 |
1998/12/07 | 340 | 340 | 340 | 340 | 1,000 |
1998/12/03 | 340 | 340 | 340 | 340 | 4,000 |
1998/12/02 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/25 | 340 | 350 | 340 | 350 | 3,000 |
1998/11/24 | 340 | 340 | 340 | 340 | 3,000 |
1998/11/20 | 325 | 334 | 325 | 334 | 7,000 |
1998/11/19 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/10 | 240 | 240 | 240 | 240 | 1,000 |
1998/11/05 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/30 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/23 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/22 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/20 | 265 | 265 | 265 | 265 | 6,000 |
1998/10/07 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/06 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/02 | 314 | 314 | 314 | 314 | 1,000 |
1998/09/29 | 315 | 315 | 315 | 315 | 1,000 |
1998/09/28 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/25 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/22 | 300 | 320 | 300 | 320 | 2,000 |
1998/09/21 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/18 | 298 | 298 | 298 | 298 | 3,000 |
1998/09/04 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/28 | 221 | 221 | 221 | 221 | 2,000 |
1998/08/25 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/24 | 345 | 345 | 345 | 345 | 4,000 |
1998/08/21 | 345 | 345 | 345 | 345 | 1,000 |
1998/08/20 | 335 | 347 | 335 | 347 | 4,000 |
1998/08/18 | 348 | 348 | 348 | 348 | 3,000 |
1998/08/13 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/12 | 247 | 247 | 247 | 247 | 1,000 |
1998/08/06 | 307 | 307 | 307 | 307 | 1,000 |
1998/08/04 | 339 | 339 | 339 | 339 | 1,000 |
1998/07/31 | 340 | 340 | 340 | 340 | 1,000 |
1998/07/24 | 339 | 340 | 339 | 340 | 3,000 |
1998/07/23 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/22 | 349 | 349 | 349 | 349 | 5,000 |
1998/07/21 | 349 | 349 | 349 | 349 | 1,000 |
1998/07/17 | 310 | 310 | 310 | 310 | 5,000 |
1998/07/07 | 310 | 310 | 310 | 310 | 1,000 |
1998/07/03 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/02 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/30 | 340 | 340 | 340 | 340 | 2,000 |
1998/06/26 | 335 | 340 | 335 | 340 | 13,000 |
1998/06/25 | 330 | 335 | 330 | 335 | 3,000 |
1998/06/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/18 | 293 | 293 | 293 | 293 | 1,000 |
1998/06/17 | 293 | 293 | 293 | 293 | 1,000 |
1998/06/11 | 296 | 296 | 296 | 296 | 2,000 |
1998/06/04 | 296 | 296 | 296 | 296 | 1,000 |
1998/06/02 | 305 | 305 | 305 | 305 | 2,000 |
1998/05/29 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/25 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/22 | 335 | 340 | 335 | 340 | 5,000 |
1998/05/21 | 296 | 296 | 296 | 296 | 1,000 |
1998/05/20 | 330 | 335 | 330 | 335 | 6,000 |
1998/05/19 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/18 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/08 | 296 | 296 | 296 | 296 | 1,000 |
1998/05/06 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/28 | 300 | 300 | 296 | 296 | 6,000 |
1998/04/23 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/22 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/20 | 295 | 295 | 295 | 295 | 9,000 |
1998/04/17 | 305 | 305 | 305 | 305 | 1,000 |
1998/04/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/08 | 300 | 300 | 300 | 300 | 4,000 |
1998/04/07 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/02 | 345 | 345 | 335 | 335 | 4,000 |
1998/03/27 | 345 | 345 | 345 | 345 | 1,000 |
1998/03/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/24 | 365 | 370 | 365 | 370 | 5,000 |
1998/03/23 | 360 | 367 | 360 | 367 | 7,000 |
1998/03/20 | 330 | 350 | 330 | 350 | 4,000 |
1998/03/19 | 310 | 320 | 310 | 320 | 2,000 |
1998/03/18 | 330 | 330 | 320 | 320 | 2,000 |
1998/03/17 | 331 | 331 | 330 | 330 | 2,000 |
1998/03/16 | 323 | 323 | 322 | 322 | 3,000 |
1998/03/11 | 315 | 315 | 315 | 315 | 1,000 |
1998/03/09 | 320 | 320 | 320 | 320 | 5,000 |
1998/03/05 | 290 | 290 | 290 | 290 | 2,000 |
1998/03/04 | 311 | 311 | 300 | 300 | 7,000 |
1998/03/03 | 320 | 320 | 310 | 319 | 6,000 |
1998/03/02 | 320 | 320 | 320 | 320 | 6,000 |
1998/02/27 | 330 | 330 | 330 | 330 | 3,000 |
1998/02/24 | 300 | 300 | 300 | 300 | 2,000 |
1998/02/23 | 300 | 300 | 300 | 300 | 31,000 |
1998/02/20 | 290 | 300 | 290 | 300 | 15,000 |
1998/02/19 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/18 | 279 | 279 | 279 | 279 | 1,000 |
1998/02/12 | 290 | 290 | 290 | 290 | 1,000 |
1998/02/10 | 300 | 300 | 300 | 300 | 3,000 |
1998/02/05 | 300 | 300 | 300 | 300 | 10,000 |
1998/02/03 | 310 | 310 | 310 | 310 | 4,000 |
1998/02/02 | 301 | 301 | 301 | 301 | 2,000 |
1998/01/30 | 300 | 300 | 300 | 300 | 11,000 |
1998/01/29 | 305 | 310 | 305 | 310 | 6,000 |
1998/01/28 | 305 | 305 | 305 | 305 | 3,000 |
1998/01/27 | 300 | 300 | 300 | 300 | 1,000 |
1998/01/26 | 250 | 300 | 250 | 300 | 21,000 |
1998/01/22 | 220 | 220 | 220 | 220 | 3,000 |
1998/01/21 | 215 | 220 | 215 | 220 | 13,000 |
1998/01/20 | 215 | 215 | 215 | 215 | 5,000 |
1998/01/16 | 210 | 215 | 210 | 215 | 6,000 |
1998/01/14 | 210 | 210 | 210 | 210 | 2,000 |
1998/01/13 | 210 | 210 | 210 | 210 | 1,000 |
1998/01/07 | 200 | 200 | 200 | 200 | 14,000 |