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 |
---|---|---|---|---|---|
2009/12/30 | 343 | 360 | 343 | 360 | 6,500 |
2009/12/29 | 344 | 344 | 344 | 344 | 500 |
2009/12/28 | 343 | 344 | 343 | 344 | 1,500 |
2009/12/25 | 348 | 360 | 342 | 342 | 11,000 |
2009/12/24 | 341 | 345 | 341 | 345 | 2,000 |
2009/12/22 | 338 | 340 | 336 | 340 | 8,500 |
2009/12/21 | 342 | 342 | 340 | 340 | 2,500 |
2009/12/18 | 353 | 353 | 342 | 342 | 5,500 |
2009/12/17 | 354 | 354 | 354 | 354 | 500 |
2009/12/16 | 341 | 341 | 341 | 341 | 500 |
2009/12/15 | 341 | 341 | 341 | 341 | 500 |
2009/12/14 | 342 | 342 | 342 | 342 | 500 |
2009/12/11 | 350 | 350 | 350 | 350 | 500 |
2009/12/10 | 360 | 360 | 350 | 350 | 2,000 |
2009/12/09 | 360 | 360 | 360 | 360 | 9,500 |
2009/12/08 | 360 | 360 | 360 | 360 | 500 |
2009/12/07 | 345 | 345 | 345 | 345 | 35,000 |
2009/12/03 | 340 | 340 | 340 | 340 | 14,500 |
2009/12/01 | 337 | 345 | 337 | 338 | 6,500 |
2009/11/30 | 340 | 340 | 340 | 340 | 500 |
2009/11/27 | 337 | 337 | 337 | 337 | 4,000 |
2009/11/26 | 337 | 337 | 337 | 337 | 500 |
2009/11/25 | 360 | 360 | 360 | 360 | 500 |
2009/11/24 | 360 | 360 | 360 | 360 | 6,000 |
2009/11/20 | 330 | 360 | 328 | 360 | 5,000 |
2009/11/18 | 328 | 328 | 328 | 328 | 1,000 |
2009/11/17 | 331 | 332 | 330 | 330 | 4,000 |
2009/11/16 | 352 | 352 | 350 | 350 | 5,500 |
2009/11/13 | 365 | 365 | 358 | 358 | 7,500 |
2009/11/12 | 368 | 368 | 365 | 365 | 2,500 |
2009/11/11 | 370 | 370 | 360 | 368 | 6,500 |
2009/11/10 | 381 | 381 | 380 | 380 | 1,500 |
2009/11/09 | 399 | 399 | 385 | 385 | 22,000 |
2009/11/06 | 397 | 405 | 397 | 397 | 10,500 |
2009/11/05 | 400 | 400 | 390 | 393 | 3,000 |
2009/11/04 | 400 | 400 | 400 | 400 | 10,000 |
2009/10/30 | 401 | 402 | 400 | 401 | 7,500 |
2009/10/29 | 400 | 400 | 400 | 400 | 500 |
2009/10/28 | 407 | 407 | 400 | 400 | 3,000 |
2009/10/27 | 415 | 415 | 410 | 410 | 2,000 |
2009/10/23 | 425 | 425 | 420 | 420 | 2,500 |
2009/10/22 | 420 | 420 | 420 | 420 | 1,500 |
2009/10/21 | 415 | 415 | 407 | 415 | 8,500 |
2009/10/20 | 415 | 415 | 415 | 415 | 1,500 |
2009/10/19 | 415 | 415 | 415 | 415 | 1,500 |
2009/10/15 | 425 | 425 | 425 | 425 | 500 |
2009/10/14 | 420 | 420 | 420 | 420 | 2,500 |
2009/10/13 | 425 | 425 | 420 | 420 | 1,000 |
2009/10/02 | 425 | 425 | 425 | 425 | 2,000 |
2009/10/01 | 446 | 446 | 446 | 446 | 500 |
2009/09/30 | 450 | 450 | 436 | 436 | 2,000 |
2009/09/29 | 450 | 450 | 450 | 450 | 500 |
2009/09/28 | 450 | 450 | 450 | 450 | 1,000 |
2009/09/25 | 450 | 450 | 450 | 450 | 3,000 |
2009/09/24 | 450 | 460 | 450 | 460 | 4,000 |
2009/09/18 | 459 | 460 | 450 | 450 | 5,500 |
2009/09/17 | 450 | 450 | 450 | 450 | 500 |
2009/09/16 | 450 | 450 | 450 | 450 | 2,000 |
2009/09/09 | 450 | 450 | 450 | 450 | 500 |
2009/09/08 | 452 | 452 | 450 | 450 | 6,500 |
2009/09/07 | 460 | 460 | 453 | 453 | 8,000 |
2009/09/03 | 463 | 465 | 460 | 465 | 2,000 |
2009/09/02 | 475 | 475 | 475 | 475 | 500 |
2009/08/28 | 469 | 470 | 468 | 470 | 5,000 |
2009/08/27 | 470 | 470 | 467 | 470 | 3,000 |
2009/08/24 | 470 | 471 | 470 | 470 | 3,500 |
2009/08/21 | 470 | 470 | 470 | 470 | 4,000 |
2009/08/20 | 470 | 470 | 470 | 470 | 1,000 |
2009/08/18 | 470 | 470 | 470 | 470 | 1,000 |
2009/08/17 | 475 | 477 | 475 | 476 | 4,000 |
2009/08/13 | 484 | 484 | 484 | 484 | 3,000 |
2009/08/12 | 480 | 480 | 480 | 480 | 2,500 |
2009/08/11 | 490 | 490 | 480 | 480 | 1,000 |
2009/08/07 | 485 | 485 | 485 | 485 | 500 |
2009/08/05 | 485 | 485 | 485 | 485 | 1,500 |
2009/08/04 | 481 | 485 | 480 | 485 | 5,000 |
2009/08/03 | 525 | 525 | 480 | 480 | 10,500 |
2009/07/31 | 509 | 510 | 509 | 510 | 1,000 |
2009/07/29 | 503 | 503 | 503 | 503 | 500 |
2009/07/28 | 505 | 508 | 505 | 508 | 3,500 |
2009/07/27 | 505 | 505 | 504 | 505 | 5,500 |
2009/07/24 | 526 | 526 | 505 | 505 | 9,000 |
2009/07/23 | 496 | 496 | 496 | 496 | 500 |
2009/07/21 | 506 | 518 | 496 | 496 | 3,000 |
2009/07/17 | 478 | 486 | 478 | 486 | 1,500 |
2009/07/16 | 470 | 470 | 455 | 463 | 9,500 |
2009/07/14 | 455 | 455 | 455 | 455 | 500 |
2009/07/13 | 461 | 467 | 450 | 455 | 7,500 |
2009/07/10 | 480 | 480 | 475 | 475 | 5,000 |
2009/07/09 | 485 | 485 | 485 | 485 | 1,000 |
2009/07/08 | 498 | 498 | 471 | 485 | 7,000 |
2009/07/07 | 506 | 506 | 502 | 502 | 3,000 |
2009/07/06 | 512 | 512 | 512 | 512 | 4,500 |
2009/07/03 | 517 | 517 | 515 | 515 | 4,000 |
2009/07/02 | 530 | 530 | 517 | 517 | 3,500 |
2009/07/01 | 520 | 520 | 520 | 520 | 1,000 |
2009/06/30 | 530 | 530 | 522 | 522 | 6,000 |
2009/06/29 | 533 | 533 | 525 | 530 | 3,500 |
2009/06/26 | 520 | 520 | 515 | 515 | 2,500 |
2009/06/24 | 512 | 515 | 512 | 515 | 4,000 |
2009/06/23 | 530 | 530 | 512 | 512 | 8,500 |
2009/06/22 | 537 | 537 | 530 | 530 | 5,500 |
2009/06/19 | 540 | 541 | 521 | 530 | 11,000 |
2009/06/18 | 538 | 538 | 538 | 538 | 2,500 |
2009/06/17 | 550 | 550 | 548 | 548 | 1,000 |
2009/06/16 | 540 | 542 | 537 | 542 | 3,500 |
2009/06/15 | 538 | 540 | 535 | 540 | 6,000 |
2009/06/12 | 535 | 550 | 535 | 550 | 1,500 |
2009/06/10 | 535 | 535 | 534 | 535 | 2,500 |
2009/06/09 | 531 | 535 | 515 | 535 | 3,500 |
2009/06/08 | 535 | 550 | 535 | 535 | 3,500 |
2009/06/05 | 530 | 530 | 526 | 530 | 2,000 |
2009/06/04 | 503 | 525 | 503 | 525 | 3,500 |
2009/06/03 | 501 | 501 | 501 | 501 | 1,000 |
2009/06/02 | 520 | 520 | 500 | 501 | 7,000 |
2009/06/01 | 515 | 515 | 502 | 511 | 8,000 |
2009/05/29 | 529 | 549 | 519 | 519 | 3,000 |
2009/05/28 | 490 | 500 | 490 | 500 | 3,000 |
2009/05/27 | 483 | 495 | 483 | 485 | 4,500 |
2009/05/26 | 483 | 483 | 483 | 483 | 500 |
2009/05/25 | 483 | 485 | 483 | 483 | 2,500 |
2009/05/22 | 483 | 483 | 483 | 483 | 2,000 |
2009/05/21 | 450 | 455 | 450 | 450 | 2,500 |
2009/05/20 | 450 | 450 | 450 | 450 | 3,500 |
2009/05/19 | 447 | 450 | 447 | 450 | 4,000 |
2009/05/18 | 460 | 460 | 446 | 451 | 5,000 |
2009/05/15 | 473 | 474 | 464 | 464 | 4,500 |
2009/05/14 | 472 | 472 | 471 | 472 | 2,500 |
2009/05/13 | 472 | 472 | 472 | 472 | 1,000 |
2009/05/12 | 485 | 489 | 480 | 480 | 5,000 |
2009/05/11 | 480 | 499 | 480 | 490 | 5,000 |
2009/05/08 | 485 | 485 | 480 | 480 | 2,000 |
2009/05/07 | 470 | 480 | 470 | 480 | 1,500 |
2009/05/01 | 465 | 470 | 461 | 470 | 2,000 |
2009/04/30 | 480 | 480 | 480 | 480 | 2,000 |
2009/04/28 | 475 | 475 | 475 | 475 | 2,000 |
2009/04/27 | 475 | 475 | 475 | 475 | 3,500 |
2009/04/24 | 490 | 490 | 475 | 475 | 4,000 |
2009/04/23 | 485 | 490 | 485 | 490 | 2,000 |
2009/04/22 | 485 | 485 | 485 | 485 | 4,000 |
2009/04/21 | 475 | 485 | 475 | 485 | 3,000 |
2009/04/20 | 455 | 455 | 455 | 455 | 1,000 |
2009/04/13 | 438 | 438 | 438 | 438 | 500 |
2009/04/10 | 443 | 458 | 441 | 443 | 5,500 |
2009/04/09 | 430 | 432 | 430 | 432 | 2,000 |
2009/04/08 | 432 | 432 | 432 | 432 | 500 |
2009/04/06 | 444 | 444 | 437 | 442 | 2,500 |
2009/04/03 | 444 | 444 | 444 | 444 | 500 |
2009/04/02 | 454 | 454 | 454 | 454 | 2,000 |
2009/04/01 | 456 | 456 | 456 | 456 | 2,000 |
2009/03/27 | 450 | 460 | 450 | 460 | 1,000 |
2009/03/25 | 450 | 450 | 449 | 449 | 3,000 |
2009/03/24 | 449 | 449 | 449 | 449 | 1,500 |
2009/03/23 | 411 | 415 | 411 | 415 | 2,500 |
2009/03/19 | 420 | 420 | 420 | 420 | 8,500 |
2009/03/17 | 421 | 421 | 420 | 420 | 6,500 |
2009/03/16 | 415 | 420 | 415 | 420 | 1,500 |
2009/03/12 | 410 | 410 | 400 | 410 | 2,500 |
2009/03/11 | 419 | 420 | 419 | 420 | 2,000 |
2009/03/06 | 390 | 400 | 383 | 400 | 4,500 |
2009/03/05 | 400 | 400 | 395 | 395 | 3,500 |
2009/03/04 | 394 | 403 | 394 | 403 | 1,500 |
2009/03/03 | 401 | 405 | 400 | 404 | 3,000 |
2009/03/02 | 410 | 410 | 410 | 410 | 1,500 |
2009/02/26 | 415 | 434 | 415 | 430 | 8,500 |
2009/02/25 | 430 | 435 | 425 | 425 | 6,000 |
2009/02/24 | 460 | 460 | 420 | 425 | 6,000 |
2009/02/23 | 450 | 460 | 425 | 460 | 6,500 |
2009/02/20 | 492 | 492 | 475 | 475 | 7,000 |
2009/02/19 | 483 | 492 | 483 | 492 | 3,000 |
2009/02/18 | 499 | 499 | 481 | 493 | 4,500 |
2009/02/17 | 500 | 500 | 500 | 500 | 500 |
2009/02/16 | 503 | 510 | 485 | 500 | 37,000 |
2009/02/13 | 542 | 547 | 520 | 523 | 15,000 |
2009/02/12 | 538 | 542 | 538 | 542 | 3,500 |
2009/02/10 | 539 | 539 | 522 | 538 | 2,000 |
2009/02/09 | 520 | 520 | 520 | 520 | 500 |
2009/02/06 | 534 | 535 | 534 | 535 | 7,500 |
2009/02/05 | 518 | 539 | 518 | 539 | 8,500 |
2009/02/04 | 540 | 548 | 540 | 548 | 1,000 |
2009/02/03 | 530 | 540 | 520 | 540 | 4,000 |
2009/01/29 | 585 | 585 | 585 | 585 | 500 |
2009/01/28 | 595 | 595 | 585 | 585 | 4,000 |
2009/01/27 | 525 | 599 | 525 | 599 | 8,000 |
2009/01/26 | 501 | 535 | 501 | 535 | 10,500 |
2009/01/23 | 516 | 516 | 503 | 508 | 4,000 |
2009/01/22 | 529 | 530 | 510 | 516 | 11,000 |
2009/01/21 | 518 | 549 | 518 | 549 | 3,000 |
2009/01/20 | 540 | 540 | 500 | 510 | 10,000 |
2009/01/19 | 530 | 549 | 529 | 545 | 22,000 |
2009/01/16 | 530 | 560 | 515 | 537 | 18,000 |
2009/01/15 | 462 | 522 | 462 | 522 | 17,500 |
2009/01/14 | 414 | 442 | 414 | 442 | 3,500 |
2009/01/13 | 415 | 415 | 414 | 414 | 2,500 |
2009/01/09 | 400 | 400 | 380 | 390 | 9,000 |
2009/01/08 | 410 | 410 | 400 | 400 | 1,500 |
2009/01/07 | 415 | 415 | 415 | 415 | 1,000 |
2009/01/06 | 415 | 415 | 415 | 415 | 1,000 |