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 |
---|---|---|---|---|---|
2000/12/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/25 | 299 | 300 | 299 | 300 | 2,000 |
2000/12/22 | 301 | 301 | 300 | 300 | 3,000 |
2000/12/20 | 300 | 300 | 300 | 300 | 5,000 |
2000/12/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/11 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/08 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/06 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/05 | 300 | 300 | 300 | 300 | 5,000 |
2000/12/04 | 300 | 300 | 300 | 300 | 2,000 |
2000/11/24 | 295 | 300 | 295 | 300 | 4,000 |
2000/11/22 | 295 | 295 | 295 | 295 | 2,000 |
2000/11/21 | 280 | 300 | 280 | 300 | 5,000 |
2000/11/20 | 240 | 250 | 240 | 250 | 3,000 |
2000/11/17 | 225 | 225 | 225 | 225 | 1,000 |
2000/11/14 | 275 | 275 | 275 | 275 | 1,000 |
2000/11/07 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/31 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/25 | 273 | 273 | 273 | 273 | 1,000 |
2000/10/24 | 300 | 300 | 300 | 300 | 4,000 |
2000/10/20 | 292 | 292 | 292 | 292 | 4,000 |
2000/10/17 | 292 | 292 | 292 | 292 | 1,000 |
2000/10/12 | 292 | 292 | 292 | 292 | 1,000 |
2000/10/04 | 272 | 272 | 272 | 272 | 1,000 |
2000/09/28 | 271 | 271 | 271 | 271 | 1,000 |
2000/09/25 | 270 | 294 | 270 | 294 | 2,000 |
2000/09/22 | 300 | 300 | 300 | 300 | 5,000 |
2000/09/21 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/20 | 300 | 300 | 300 | 300 | 4,000 |
2000/09/11 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/06 | 339 | 339 | 339 | 339 | 1,000 |
2000/09/04 | 270 | 350 | 270 | 350 | 2,000 |
2000/08/31 | 280 | 280 | 280 | 280 | 1,000 |
2000/08/29 | 300 | 300 | 300 | 300 | 1,000 |
2000/08/24 | 300 | 300 | 300 | 300 | 4,000 |
2000/08/23 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/18 | 277 | 277 | 277 | 277 | 2,000 |
2000/08/15 | 277 | 277 | 277 | 277 | 1,000 |
2000/08/11 | 269 | 269 | 269 | 269 | 2,000 |
2000/08/10 | 310 | 310 | 310 | 310 | 1,000 |
2000/07/27 | 320 | 320 | 320 | 320 | 1,000 |
2000/07/26 | 295 | 295 | 295 | 295 | 1,000 |
2000/07/25 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/24 | 350 | 350 | 350 | 350 | 12,000 |
2000/07/21 | 345 | 345 | 345 | 345 | 1,000 |
2000/07/19 | 272 | 291 | 272 | 290 | 6,000 |
2000/07/14 | 265 | 265 | 265 | 265 | 2,000 |
2000/07/10 | 360 | 360 | 360 | 360 | 4,000 |
2000/07/07 | 350 | 350 | 350 | 350 | 2,000 |
2000/07/06 | 350 | 350 | 340 | 340 | 7,000 |
2000/07/05 | 335 | 335 | 331 | 331 | 8,000 |
2000/07/04 | 332 | 332 | 331 | 331 | 13,000 |
2000/07/03 | 278 | 278 | 252 | 252 | 2,000 |
2000/06/30 | 280 | 280 | 280 | 280 | 2,000 |
2000/06/29 | 253 | 253 | 253 | 253 | 1,000 |
2000/06/28 | 251 | 251 | 251 | 251 | 1,000 |
2000/06/23 | 260 | 260 | 251 | 251 | 5,000 |
2000/06/22 | 260 | 260 | 250 | 250 | 2,000 |
2000/06/21 | 260 | 260 | 260 | 260 | 1,000 |
2000/06/20 | 251 | 260 | 251 | 260 | 6,000 |
2000/06/19 | 245 | 250 | 245 | 250 | 2,000 |
2000/06/16 | 245 | 245 | 245 | 245 | 3,000 |
2000/06/15 | 245 | 265 | 245 | 250 | 5,000 |
2000/06/09 | 245 | 245 | 245 | 245 | 1,000 |
2000/06/05 | 250 | 250 | 250 | 250 | 1,000 |
2000/06/02 | 245 | 245 | 245 | 245 | 5,000 |
2000/06/01 | 251 | 251 | 251 | 251 | 1,000 |
2000/05/31 | 255 | 255 | 255 | 255 | 1,000 |
2000/05/24 | 264 | 264 | 260 | 260 | 5,000 |
2000/05/23 | 264 | 264 | 264 | 264 | 1,000 |
2000/05/22 | 265 | 265 | 265 | 265 | 1,000 |
2000/05/19 | 263 | 270 | 263 | 270 | 5,000 |
2000/05/10 | 270 | 270 | 251 | 270 | 3,000 |
2000/05/09 | 270 | 270 | 270 | 270 | 1,000 |
2000/04/25 | 270 | 270 | 270 | 270 | 1,000 |
2000/04/24 | 270 | 270 | 270 | 270 | 5,000 |
2000/04/21 | 260 | 260 | 260 | 260 | 1,000 |
2000/04/20 | 250 | 250 | 250 | 250 | 4,000 |
2000/04/14 | 246 | 246 | 246 | 246 | 1,000 |
2000/04/13 | 267 | 267 | 267 | 267 | 1,000 |
2000/04/12 | 245 | 245 | 245 | 245 | 1,000 |
2000/04/11 | 268 | 268 | 268 | 268 | 5,000 |
2000/03/27 | 290 | 290 | 261 | 261 | 7,000 |
2000/03/24 | 289 | 290 | 289 | 290 | 6,000 |
2000/03/23 | 288 | 288 | 288 | 288 | 1,000 |
2000/03/21 | 319 | 319 | 319 | 319 | 2,000 |
2000/03/17 | 319 | 319 | 319 | 319 | 4,000 |
2000/03/06 | 272 | 272 | 272 | 272 | 1,000 |
2000/03/02 | 320 | 320 | 272 | 272 | 5,000 |
2000/02/29 | 320 | 320 | 320 | 320 | 1,000 |
2000/02/25 | 267 | 267 | 267 | 267 | 1,000 |
2000/02/24 | 299 | 299 | 299 | 299 | 4,000 |
2000/02/22 | 263 | 263 | 263 | 263 | 1,000 |
2000/02/18 | 261 | 300 | 261 | 300 | 17,000 |
2000/02/16 | 260 | 260 | 260 | 260 | 1,000 |
2000/02/14 | 300 | 300 | 300 | 300 | 3,000 |
2000/02/10 | 255 | 280 | 255 | 280 | 7,000 |
2000/02/08 | 300 | 300 | 300 | 300 | 2,000 |
2000/02/04 | 255 | 280 | 255 | 280 | 2,000 |
2000/02/03 | 315 | 315 | 315 | 315 | 2,000 |
2000/02/02 | 316 | 316 | 315 | 315 | 3,000 |
2000/02/01 | 310 | 315 | 310 | 315 | 3,000 |
2000/01/31 | 310 | 310 | 310 | 310 | 2,000 |
2000/01/28 | 310 | 310 | 310 | 310 | 7,000 |
2000/01/27 | 300 | 300 | 300 | 300 | 4,000 |
2000/01/25 | 250 | 250 | 250 | 250 | 1,000 |
2000/01/24 | 279 | 279 | 250 | 250 | 6,000 |
2000/01/20 | 250 | 250 | 246 | 246 | 9,000 |
2000/01/18 | 295 | 295 | 246 | 250 | 4,000 |
2000/01/17 | 245 | 245 | 245 | 245 | 1,000 |
2000/01/13 | 245 | 245 | 245 | 245 | 1,000 |
2000/01/05 | 256 | 256 | 256 | 256 | 1,000 |