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 |
---|---|---|---|---|---|
2004/12/30 | 524 | 535 | 522 | 535 | 66,000 |
2004/12/29 | 500 | 515 | 500 | 515 | 26,500 |
2004/12/28 | 500 | 500 | 495 | 496 | 23,500 |
2004/12/27 | 501 | 509 | 495 | 495 | 37,000 |
2004/12/24 | 497 | 523 | 490 | 495 | 111,500 |
2004/12/22 | 458 | 475 | 458 | 475 | 70,000 |
2004/12/21 | 450 | 458 | 450 | 455 | 36,500 |
2004/12/20 | 470 | 471 | 450 | 450 | 20,000 |
2004/12/17 | 455 | 464 | 455 | 460 | 28,500 |
2004/12/16 | 450 | 455 | 445 | 455 | 46,500 |
2004/12/15 | 430 | 447 | 421 | 447 | 62,000 |
2004/12/14 | 422 | 422 | 420 | 422 | 5,000 |
2004/12/13 | 420 | 420 | 420 | 420 | 7,000 |
2004/12/10 | 435 | 435 | 430 | 435 | 5,500 |
2004/12/09 | 435 | 435 | 420 | 420 | 6,500 |
2004/12/08 | 439 | 439 | 430 | 433 | 9,500 |
2004/12/07 | 459 | 459 | 445 | 445 | 31,000 |
2004/12/06 | 450 | 450 | 446 | 450 | 16,000 |
2004/12/03 | 419 | 438 | 419 | 435 | 19,000 |
2004/12/02 | 410 | 419 | 410 | 419 | 8,500 |
2004/12/01 | 405 | 410 | 405 | 407 | 3,000 |
2004/11/30 | 410 | 410 | 405 | 405 | 8,000 |
2004/11/29 | 411 | 420 | 407 | 407 | 19,500 |
2004/11/26 | 417 | 420 | 413 | 420 | 6,000 |
2004/11/25 | 420 | 420 | 415 | 420 | 13,500 |
2004/11/24 | 443 | 443 | 426 | 433 | 4,000 |
2004/11/22 | 444 | 444 | 427 | 444 | 22,500 |
2004/11/19 | 469 | 469 | 435 | 450 | 60,500 |
2004/11/18 | 455 | 474 | 450 | 463 | 40,500 |
2004/11/17 | 443 | 450 | 440 | 450 | 10,000 |
2004/11/16 | 476 | 476 | 445 | 447 | 43,000 |
2004/11/15 | 419 | 470 | 419 | 466 | 58,500 |
2004/11/12 | 415 | 418 | 415 | 418 | 17,500 |
2004/11/11 | 407 | 416 | 407 | 415 | 31,000 |
2004/11/10 | 405 | 412 | 401 | 412 | 26,000 |
2004/11/09 | 415 | 416 | 408 | 408 | 15,000 |
2004/11/08 | 413 | 413 | 405 | 410 | 40,500 |
2004/11/05 | 406 | 412 | 405 | 405 | 19,500 |
2004/11/04 | 400 | 405 | 400 | 405 | 39,000 |
2004/11/02 | 410 | 410 | 397 | 398 | 22,500 |
2004/11/01 | 427 | 427 | 410 | 410 | 30,500 |
2004/10/29 | 420 | 430 | 420 | 422 | 8,500 |
2004/10/28 | 434 | 434 | 421 | 430 | 2,500 |
2004/10/27 | 433 | 438 | 416 | 421 | 33,000 |
2004/10/26 | 425 | 430 | 418 | 427 | 17,500 |
2004/10/25 | 440 | 440 | 422 | 422 | 19,000 |
2004/10/22 | 417 | 426 | 411 | 411 | 4,500 |
2004/10/21 | 420 | 423 | 405 | 408 | 29,500 |
2004/10/20 | 438 | 439 | 419 | 435 | 27,500 |
2004/10/19 | 463 | 465 | 441 | 445 | 18,500 |
2004/10/18 | 430 | 470 | 430 | 458 | 56,500 |
2004/10/15 | 420 | 425 | 420 | 425 | 14,500 |
2004/10/14 | 421 | 425 | 418 | 425 | 26,000 |
2004/10/13 | 420 | 430 | 415 | 425 | 59,500 |
2004/10/12 | 408 | 430 | 405 | 416 | 41,500 |
2004/10/08 | 405 | 415 | 400 | 405 | 23,000 |
2004/10/07 | 425 | 435 | 410 | 420 | 30,000 |
2004/10/06 | 425 | 425 | 415 | 425 | 41,000 |
2004/10/05 | 455 | 460 | 440 | 441 | 21,500 |
2004/10/04 | 449 | 470 | 435 | 470 | 74,000 |
2004/10/01 | 401 | 430 | 401 | 415 | 72,500 |
2004/09/30 | 445 | 445 | 386 | 393 | 138,000 |
2004/09/29 | 551 | 560 | 440 | 451 | 322,500 |
2004/09/28 | 467 | 523 | 467 | 511 | 579,500 |
2004/09/27 | 390 | 443 | 390 | 443 | 102,000 |
2004/09/24 | 369 | 369 | 363 | 363 | 7,500 |
2004/09/22 | 368 | 368 | 360 | 363 | 8,000 |
2004/09/17 | 369 | 369 | 355 | 355 | 10,000 |
2004/09/16 | 370 | 370 | 360 | 369 | 18,500 |
2004/09/15 | 347 | 369 | 347 | 360 | 15,000 |
2004/09/14 | 342 | 343 | 332 | 343 | 5,500 |
2004/09/13 | 347 | 347 | 342 | 347 | 10,000 |
2004/09/10 | 350 | 350 | 345 | 350 | 9,500 |
2004/09/09 | 362 | 369 | 362 | 362 | 7,000 |
2004/09/08 | 362 | 362 | 361 | 362 | 5,500 |
2004/09/07 | 371 | 371 | 365 | 365 | 5,000 |
2004/09/06 | 352 | 352 | 341 | 351 | 11,000 |
2004/09/03 | 355 | 360 | 351 | 355 | 9,500 |
2004/09/01 | 362 | 362 | 362 | 362 | 3,500 |
2004/08/31 | 362 | 363 | 362 | 362 | 4,000 |
2004/08/30 | 370 | 370 | 366 | 366 | 4,500 |
2004/08/27 | 370 | 370 | 370 | 370 | 2,000 |
2004/08/26 | 375 | 376 | 370 | 370 | 13,500 |
2004/08/25 | 370 | 371 | 370 | 370 | 9,500 |
2004/08/24 | 370 | 372 | 370 | 372 | 11,000 |
2004/08/23 | 371 | 371 | 370 | 370 | 2,500 |
2004/08/20 | 364 | 364 | 364 | 364 | 3,500 |
2004/08/19 | 369 | 370 | 365 | 370 | 4,000 |
2004/08/18 | 370 | 374 | 369 | 374 | 5,500 |
2004/08/17 | 380 | 380 | 369 | 369 | 3,000 |
2004/08/16 | 375 | 382 | 375 | 382 | 9,000 |
2004/08/13 | 385 | 385 | 370 | 372 | 8,000 |
2004/08/12 | 370 | 375 | 370 | 375 | 4,000 |
2004/08/11 | 369 | 375 | 368 | 368 | 16,000 |
2004/08/10 | 369 | 370 | 369 | 370 | 4,000 |
2004/08/09 | 369 | 370 | 369 | 369 | 4,500 |
2004/08/06 | 381 | 381 | 381 | 381 | 1,000 |
2004/08/04 | 361 | 374 | 361 | 374 | 5,000 |
2004/08/03 | 395 | 395 | 379 | 379 | 2,500 |
2004/08/02 | 396 | 409 | 381 | 381 | 10,500 |
2004/07/30 | 360 | 390 | 357 | 386 | 10,000 |
2004/07/29 | 363 | 370 | 356 | 370 | 8,500 |
2004/07/28 | 390 | 390 | 377 | 378 | 8,500 |
2004/07/27 | 391 | 391 | 387 | 388 | 2,500 |
2004/07/26 | 378 | 386 | 370 | 386 | 10,500 |
2004/07/23 | 380 | 392 | 380 | 392 | 13,000 |
2004/07/22 | 375 | 376 | 365 | 376 | 10,500 |
2004/07/21 | 390 | 405 | 376 | 376 | 48,500 |
2004/07/20 | 406 | 406 | 368 | 390 | 62,000 |
2004/07/16 | 441 | 441 | 431 | 431 | 6,500 |
2004/07/15 | 460 | 460 | 435 | 440 | 7,000 |
2004/07/14 | 477 | 477 | 440 | 462 | 10,500 |
2004/07/13 | 478 | 478 | 463 | 478 | 4,000 |
2004/07/12 | 499 | 499 | 480 | 480 | 4,000 |
2004/07/09 | 495 | 500 | 490 | 500 | 7,500 |
2004/07/08 | 492 | 492 | 470 | 470 | 13,500 |
2004/07/07 | 505 | 510 | 482 | 502 | 18,500 |
2004/07/06 | 525 | 544 | 515 | 515 | 15,000 |
2004/07/05 | 545 | 547 | 524 | 524 | 15,500 |
2004/07/02 | 565 | 565 | 550 | 555 | 9,500 |
2004/07/01 | 550 | 567 | 550 | 567 | 8,500 |
2004/06/30 | 586 | 587 | 564 | 565 | 9,000 |
2004/06/29 | 594 | 594 | 580 | 585 | 28,500 |
2004/06/28 | 600 | 610 | 586 | 594 | 32,000 |
2004/06/25 | 550 | 590 | 550 | 570 | 16,000 |
2004/06/24 | 580 | 580 | 555 | 555 | 26,000 |
2004/06/23 | 602 | 602 | 586 | 587 | 17,000 |
2004/06/22 | 622 | 622 | 585 | 601 | 38,000 |
2004/06/21 | 562 | 640 | 561 | 625 | 108,500 |
2004/06/18 | 574 | 575 | 560 | 561 | 41,000 |
2004/06/17 | 590 | 590 | 560 | 562 | 56,500 |
2004/06/16 | 600 | 600 | 582 | 585 | 86,500 |
2004/06/15 | 480 | 546 | 476 | 546 | 252,000 |
2004/06/14 | 400 | 466 | 400 | 466 | 73,500 |
2004/06/11 | 390 | 400 | 381 | 386 | 18,500 |
2004/06/10 | 370 | 380 | 360 | 380 | 15,500 |
2004/06/09 | 360 | 364 | 360 | 360 | 6,000 |
2004/06/08 | 360 | 370 | 350 | 350 | 14,000 |
2004/06/07 | 358 | 360 | 355 | 360 | 16,500 |
2004/06/04 | 336 | 337 | 335 | 336 | 4,500 |
2004/06/03 | 336 | 336 | 323 | 323 | 8,500 |
2004/06/02 | 325 | 334 | 325 | 334 | 5,000 |
2004/06/01 | 340 | 340 | 320 | 330 | 10,000 |
2004/05/31 | 337 | 337 | 336 | 336 | 5,000 |
2004/05/28 | 360 | 360 | 346 | 346 | 8,000 |
2004/05/27 | 354 | 355 | 335 | 355 | 7,500 |
2004/05/26 | 370 | 370 | 330 | 330 | 28,500 |
2004/05/25 | 369 | 370 | 345 | 370 | 55,000 |
2004/05/24 | 395 | 395 | 395 | 395 | 138,000 |
2004/05/21 | 315 | 315 | 314 | 315 | 127,500 |
2004/05/20 | 235 | 235 | 235 | 235 | 3,500 |
2004/05/19 | 235 | 235 | 235 | 235 | 1,000 |
2004/05/18 | 190 | 210 | 190 | 210 | 4,000 |
2004/05/17 | 228 | 228 | 183 | 188 | 3,500 |
2004/05/14 | 230 | 230 | 230 | 230 | 2,000 |
2004/05/13 | 245 | 245 | 245 | 245 | 1,000 |
2004/05/12 | 245 | 245 | 245 | 245 | 500 |
2004/05/11 | 241 | 245 | 241 | 245 | 6,500 |
2004/05/10 | 256 | 256 | 245 | 245 | 8,000 |
2004/05/07 | 259 | 259 | 259 | 259 | 2,500 |
2004/05/06 | 259 | 259 | 259 | 259 | 4,500 |
2004/04/30 | 260 | 260 | 259 | 259 | 3,500 |
2004/04/28 | 259 | 259 | 259 | 259 | 2,500 |
2004/04/27 | 259 | 259 | 259 | 259 | 500 |
2004/04/26 | 235 | 259 | 235 | 259 | 6,500 |
2004/04/23 | 275 | 275 | 260 | 260 | 6,500 |
2004/04/22 | 270 | 270 | 270 | 270 | 1,500 |
2004/04/21 | 260 | 270 | 260 | 270 | 12,000 |
2004/04/20 | 255 | 261 | 235 | 252 | 9,500 |
2004/04/19 | 290 | 290 | 280 | 280 | 1,500 |
2004/04/16 | 292 | 300 | 292 | 293 | 12,000 |
2004/04/15 | 300 | 300 | 290 | 291 | 4,500 |
2004/04/14 | 319 | 319 | 280 | 310 | 14,500 |
2004/04/13 | 341 | 356 | 326 | 341 | 73,500 |
2004/04/08 | 175 | 191 | 169 | 191 | 17,000 |
2004/04/07 | 165 | 168 | 165 | 168 | 2,500 |
2004/04/06 | 170 | 180 | 170 | 178 | 5,500 |
2004/04/05 | 163 | 165 | 162 | 165 | 4,500 |
2004/04/02 | 162 | 162 | 162 | 162 | 500 |
2004/04/01 | 162 | 162 | 160 | 162 | 5,500 |
2004/03/31 | 160 | 165 | 160 | 165 | 10,000 |
2004/03/30 | 161 | 164 | 160 | 164 | 23,000 |
2004/03/29 | 150 | 165 | 150 | 162 | 25,500 |
2004/03/24 | 163 | 163 | 163 | 163 | 3,500 |
2004/03/23 | 160 | 163 | 160 | 163 | 6,000 |
2004/03/22 | 165 | 165 | 165 | 165 | 2,000 |
2004/03/19 | 168 | 171 | 155 | 171 | 7,500 |
2004/03/18 | 166 | 166 | 166 | 166 | 1,000 |
2004/03/17 | 159 | 164 | 159 | 164 | 2,500 |
2004/03/16 | 150 | 159 | 150 | 159 | 4,000 |
2004/03/15 | 150 | 155 | 150 | 155 | 4,500 |
2004/03/11 | 140 | 150 | 140 | 150 | 5,000 |
2004/03/10 | 140 | 141 | 140 | 141 | 2,500 |
2004/03/05 | 140 | 141 | 140 | 141 | 2,500 |
2004/03/04 | 132 | 132 | 132 | 132 | 500 |
2004/03/03 | 135 | 135 | 135 | 135 | 500 |
2004/02/27 | 139 | 140 | 139 | 139 | 6,500 |
2004/02/26 | 139 | 139 | 139 | 139 | 4,000 |
2004/02/24 | 130 | 130 | 130 | 130 | 500 |
2004/02/23 | 128 | 128 | 128 | 128 | 500 |
2004/02/20 | 138 | 138 | 126 | 126 | 6,500 |
2004/02/19 | 124 | 124 | 124 | 124 | 500 |
2004/02/16 | 125 | 125 | 125 | 125 | 500 |
2004/02/12 | 125 | 125 | 125 | 125 | 500 |
2004/02/10 | 125 | 125 | 125 | 125 | 500 |
2004/02/09 | 123 | 123 | 123 | 123 | 500 |
2004/02/06 | 123 | 123 | 123 | 123 | 3,500 |
2004/02/05 | 121 | 121 | 121 | 121 | 3,000 |
2004/02/04 | 125 | 125 | 121 | 121 | 2,000 |
2004/02/03 | 126 | 126 | 126 | 126 | 1,500 |
2004/02/02 | 126 | 126 | 126 | 126 | 500 |
2004/01/30 | 126 | 126 | 125 | 126 | 3,500 |
2004/01/29 | 126 | 126 | 126 | 126 | 500 |
2004/01/28 | 129 | 129 | 129 | 129 | 2,500 |
2004/01/27 | 128 | 130 | 128 | 128 | 3,000 |
2004/01/26 | 128 | 128 | 128 | 128 | 6,500 |
2004/01/23 | 127 | 138 | 127 | 128 | 8,500 |
2004/01/22 | 128 | 128 | 127 | 127 | 3,000 |
2004/01/21 | 128 | 128 | 128 | 128 | 2,500 |
2004/01/20 | 128 | 128 | 128 | 128 | 5,000 |
2004/01/16 | 126 | 130 | 126 | 128 | 5,000 |
2004/01/15 | 125 | 125 | 121 | 121 | 5,500 |
2004/01/14 | 125 | 125 | 125 | 125 | 1,500 |
2004/01/08 | 125 | 125 | 125 | 125 | 500 |
2004/01/07 | 127 | 127 | 125 | 125 | 2,500 |
2004/01/06 | 129 | 129 | 129 | 129 | 500 |