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 |
---|---|---|---|---|---|
2011/12/30 | 237 | 237 | 236 | 236 | 2,000 |
2011/12/27 | 237 | 237 | 237 | 237 | 3,500 |
2011/12/26 | 237 | 244 | 237 | 244 | 2,000 |
2011/12/22 | 240 | 240 | 240 | 240 | 3,500 |
2011/12/21 | 242 | 242 | 240 | 240 | 4,500 |
2011/12/20 | 236 | 245 | 236 | 244 | 7,000 |
2011/12/19 | 236 | 236 | 236 | 236 | 3,000 |
2011/12/16 | 233 | 236 | 233 | 236 | 2,000 |
2011/12/15 | 230 | 230 | 230 | 230 | 500 |
2011/12/14 | 234 | 234 | 232 | 233 | 1,500 |
2011/12/13 | 239 | 239 | 232 | 235 | 3,000 |
2011/12/12 | 228 | 243 | 228 | 243 | 3,500 |
2011/12/09 | 227 | 231 | 227 | 228 | 3,500 |
2011/12/07 | 228 | 229 | 228 | 228 | 4,500 |
2011/12/06 | 230 | 230 | 230 | 230 | 1,000 |
2011/12/05 | 236 | 236 | 228 | 232 | 27,500 |
2011/12/02 | 233 | 235 | 228 | 229 | 13,500 |
2011/12/01 | 230 | 230 | 230 | 230 | 3,000 |
2011/11/30 | 224 | 237 | 224 | 237 | 8,500 |
2011/11/29 | 222 | 225 | 220 | 225 | 9,000 |
2011/11/28 | 222 | 222 | 220 | 222 | 3,500 |
2011/11/25 | 221 | 229 | 220 | 229 | 9,500 |
2011/11/24 | 230 | 230 | 230 | 230 | 4,000 |
2011/11/22 | 0 | 0 | 0 | 232 | 0 |
2011/11/21 | 232 | 232 | 232 | 232 | 5,000 |
2011/11/18 | 227 | 232 | 227 | 232 | 3,000 |
2011/11/17 | 225 | 225 | 225 | 225 | 1,500 |
2011/11/16 | 230 | 230 | 219 | 222 | 6,000 |
2011/11/15 | 228 | 228 | 228 | 228 | 1,000 |
2011/11/14 | 0 | 0 | 0 | 231 | 0 |
2011/11/11 | 231 | 231 | 231 | 231 | 1,000 |
2011/11/10 | 237 | 237 | 231 | 231 | 2,000 |
2011/11/09 | 240 | 240 | 240 | 240 | 2,000 |
2011/11/08 | 238 | 238 | 238 | 238 | 500 |
2011/11/07 | 235 | 245 | 235 | 244 | 6,000 |
2011/11/04 | 228 | 234 | 228 | 234 | 2,000 |
2011/11/02 | 228 | 228 | 228 | 228 | 4,000 |
2011/11/01 | 0 | 0 | 0 | 225 | 0 |
2011/10/31 | 232 | 232 | 225 | 225 | 1,500 |
2011/10/28 | 232 | 232 | 231 | 232 | 3,500 |
2011/10/27 | 226 | 230 | 226 | 230 | 2,500 |
2011/10/26 | 227 | 227 | 224 | 225 | 18,500 |
2011/10/25 | 231 | 231 | 227 | 228 | 9,000 |
2011/10/24 | 231 | 231 | 231 | 231 | 4,000 |
2011/10/21 | 0 | 0 | 0 | 231 | 0 |
2011/10/20 | 231 | 231 | 229 | 231 | 18,500 |
2011/10/19 | 228 | 231 | 228 | 231 | 24,000 |
2011/10/18 | 227 | 227 | 227 | 227 | 7,000 |
2011/10/17 | 228 | 228 | 227 | 227 | 1,000 |
2011/10/14 | 228 | 228 | 228 | 228 | 8,500 |
2011/10/13 | 231 | 231 | 231 | 231 | 1,500 |
2011/10/12 | 231 | 231 | 231 | 231 | 2,000 |
2011/10/11 | 232 | 232 | 231 | 231 | 2,500 |
2011/10/07 | 230 | 230 | 227 | 227 | 12,500 |
2011/10/06 | 230 | 230 | 230 | 230 | 2,000 |
2011/10/05 | 231 | 231 | 231 | 231 | 2,000 |
2011/10/04 | 240 | 240 | 231 | 231 | 3,500 |
2011/10/03 | 240 | 240 | 240 | 240 | 1,000 |
2011/09/30 | 231 | 240 | 231 | 240 | 1,500 |
2011/09/29 | 241 | 241 | 233 | 233 | 16,000 |
2011/09/28 | 239 | 239 | 233 | 233 | 4,500 |
2011/09/27 | 234 | 234 | 232 | 233 | 5,000 |
2011/09/26 | 238 | 238 | 231 | 234 | 6,000 |
2011/09/22 | 238 | 238 | 238 | 238 | 3,000 |
2011/09/21 | 239 | 239 | 238 | 238 | 4,500 |
2011/09/20 | 241 | 241 | 238 | 238 | 23,000 |
2011/09/16 | 247 | 247 | 239 | 239 | 3,500 |
2011/09/15 | 250 | 250 | 250 | 250 | 2,500 |
2011/09/14 | 252 | 257 | 250 | 250 | 4,500 |
2011/09/13 | 252 | 252 | 252 | 252 | 1,500 |
2011/09/12 | 252 | 252 | 252 | 252 | 3,000 |
2011/09/09 | 255 | 259 | 252 | 252 | 3,500 |
2011/09/08 | 260 | 260 | 260 | 260 | 1,000 |
2011/09/07 | 260 | 260 | 260 | 260 | 500 |
2011/09/06 | 260 | 261 | 260 | 261 | 5,000 |
2011/09/05 | 259 | 259 | 258 | 259 | 19,500 |
2011/09/02 | 254 | 259 | 251 | 259 | 3,500 |
2011/09/01 | 0 | 0 | 0 | 254 | 0 |
2011/08/31 | 250 | 254 | 250 | 254 | 1,500 |
2011/08/30 | 254 | 254 | 254 | 254 | 500 |
2011/08/29 | 254 | 254 | 254 | 254 | 500 |
2011/08/26 | 250 | 254 | 248 | 254 | 4,000 |
2011/08/25 | 258 | 258 | 248 | 255 | 12,000 |
2011/08/24 | 266 | 266 | 266 | 266 | 3,500 |
2011/08/23 | 0 | 0 | 0 | 258 | 0 |
2011/08/22 | 0 | 0 | 0 | 269 | 0 |
2011/08/19 | 269 | 269 | 269 | 269 | 5,000 |
2011/08/18 | 0 | 0 | 0 | 275 | 0 |
2011/08/17 | 0 | 0 | 0 | 275 | 0 |
2011/08/16 | 0 | 0 | 0 | 275 | 0 |
2011/08/15 | 275 | 275 | 275 | 275 | 500 |
2011/08/12 | 246 | 277 | 246 | 277 | 3,000 |
2011/08/11 | 248 | 250 | 248 | 249 | 3,000 |
2011/08/10 | 256 | 256 | 248 | 248 | 22,000 |
2011/08/09 | 269 | 270 | 250 | 250 | 7,500 |
2011/08/08 | 275 | 275 | 272 | 272 | 2,500 |
2011/08/05 | 280 | 280 | 280 | 280 | 3,500 |
2011/08/04 | 285 | 285 | 285 | 285 | 500 |
2011/08/03 | 0 | 0 | 0 | 293 | 0 |
2011/08/02 | 0 | 0 | 0 | 293 | 0 |
2011/08/01 | 0 | 0 | 0 | 293 | 0 |
2011/07/29 | 286 | 293 | 285 | 293 | 6,000 |
2011/07/28 | 288 | 288 | 287 | 287 | 1,500 |
2011/07/27 | 291 | 291 | 288 | 288 | 10,000 |
2011/07/26 | 292 | 292 | 291 | 291 | 1,500 |
2011/07/25 | 0 | 0 | 0 | 295 | 0 |
2011/07/22 | 295 | 295 | 293 | 295 | 6,500 |
2011/07/21 | 0 | 0 | 0 | 295 | 0 |
2011/07/20 | 295 | 296 | 295 | 295 | 17,500 |
2011/07/19 | 298 | 298 | 295 | 295 | 7,000 |
2011/07/15 | 0 | 0 | 0 | 298 | 0 |
2011/07/14 | 298 | 298 | 298 | 298 | 1,500 |
2011/07/13 | 298 | 298 | 298 | 298 | 8,500 |
2011/07/12 | 298 | 298 | 298 | 298 | 500 |
2011/07/11 | 300 | 300 | 300 | 300 | 3,000 |
2011/07/08 | 302 | 305 | 302 | 305 | 2,000 |
2011/07/07 | 305 | 305 | 305 | 305 | 500 |
2011/07/06 | 301 | 301 | 301 | 301 | 500 |
2011/07/05 | 310 | 310 | 301 | 301 | 2,000 |
2011/07/04 | 313 | 313 | 313 | 313 | 500 |
2011/07/01 | 305 | 305 | 305 | 305 | 3,000 |
2011/06/30 | 309 | 309 | 305 | 305 | 1,500 |
2011/06/29 | 309 | 309 | 308 | 309 | 16,000 |
2011/06/28 | 299 | 319 | 299 | 309 | 7,000 |
2011/06/27 | 294 | 298 | 294 | 298 | 5,500 |
2011/06/24 | 294 | 294 | 294 | 294 | 5,500 |
2011/06/23 | 294 | 294 | 294 | 294 | 500 |
2011/06/22 | 294 | 294 | 294 | 294 | 3,500 |
2011/06/21 | 0 | 0 | 0 | 294 | 0 |
2011/06/20 | 292 | 295 | 292 | 294 | 6,500 |
2011/06/17 | 292 | 295 | 292 | 295 | 3,500 |
2011/06/16 | 291 | 293 | 291 | 293 | 1,000 |
2011/06/15 | 298 | 298 | 298 | 298 | 500 |
2011/06/14 | 292 | 292 | 291 | 291 | 1,000 |
2011/06/13 | 290 | 298 | 290 | 298 | 2,000 |
2011/06/10 | 0 | 0 | 0 | 298 | 0 |
2011/06/09 | 298 | 298 | 298 | 298 | 1,000 |
2011/06/08 | 298 | 298 | 298 | 298 | 1,500 |
2011/06/07 | 0 | 0 | 0 | 298 | 0 |
2011/06/06 | 298 | 298 | 298 | 298 | 1,000 |
2011/06/03 | 290 | 298 | 290 | 298 | 2,000 |
2011/06/02 | 0 | 0 | 0 | 298 | 0 |
2011/06/01 | 0 | 0 | 0 | 298 | 0 |
2011/05/31 | 290 | 298 | 290 | 298 | 1,500 |
2011/05/30 | 299 | 299 | 286 | 286 | 7,500 |
2011/05/27 | 295 | 295 | 295 | 295 | 500 |
2011/05/26 | 0 | 0 | 0 | 298 | 0 |
2011/05/25 | 0 | 0 | 0 | 298 | 0 |
2011/05/24 | 298 | 298 | 298 | 298 | 4,000 |
2011/05/23 | 303 | 303 | 298 | 298 | 5,500 |
2011/05/20 | 296 | 302 | 296 | 302 | 1,500 |
2011/05/19 | 0 | 0 | 0 | 295 | 0 |
2011/05/18 | 295 | 295 | 295 | 295 | 1,000 |
2011/05/17 | 297 | 297 | 292 | 292 | 8,000 |
2011/05/16 | 310 | 310 | 295 | 297 | 11,500 |
2011/05/13 | 320 | 320 | 314 | 315 | 8,000 |
2011/05/12 | 322 | 322 | 320 | 320 | 3,000 |
2011/05/11 | 322 | 322 | 320 | 322 | 4,000 |
2011/05/10 | 324 | 324 | 318 | 320 | 10,500 |
2011/05/09 | 325 | 330 | 321 | 323 | 7,500 |
2011/05/06 | 335 | 335 | 325 | 325 | 1,500 |
2011/05/02 | 325 | 335 | 319 | 335 | 11,500 |
2011/04/28 | 321 | 321 | 318 | 320 | 11,000 |
2011/04/27 | 321 | 321 | 319 | 320 | 7,500 |
2011/04/26 | 320 | 320 | 320 | 320 | 2,000 |
2011/04/25 | 324 | 340 | 323 | 323 | 8,500 |
2011/04/22 | 323 | 323 | 323 | 323 | 1,000 |
2011/04/21 | 323 | 323 | 323 | 323 | 500 |
2011/04/20 | 325 | 325 | 322 | 322 | 6,500 |
2011/04/19 | 322 | 322 | 321 | 322 | 4,000 |
2011/04/18 | 330 | 330 | 329 | 330 | 2,500 |
2011/04/15 | 329 | 333 | 328 | 330 | 5,000 |
2011/04/14 | 0 | 0 | 0 | 345 | 0 |
2011/04/13 | 0 | 0 | 0 | 345 | 0 |
2011/04/12 | 328 | 345 | 328 | 345 | 1,000 |
2011/04/11 | 333 | 333 | 326 | 326 | 1,000 |
2011/04/08 | 325 | 325 | 317 | 317 | 5,000 |
2011/04/07 | 0 | 0 | 0 | 330 | 0 |
2011/04/06 | 0 | 0 | 0 | 330 | 0 |
2011/04/05 | 338 | 338 | 330 | 330 | 3,000 |
2011/04/04 | 345 | 345 | 340 | 340 | 1,000 |
2011/04/01 | 344 | 345 | 344 | 345 | 2,500 |
2011/03/31 | 334 | 334 | 334 | 334 | 500 |
2011/03/30 | 350 | 350 | 350 | 350 | 500 |
2011/03/29 | 350 | 350 | 350 | 350 | 1,000 |
2011/03/28 | 361 | 369 | 342 | 368 | 7,000 |
2011/03/25 | 338 | 361 | 338 | 361 | 11,500 |
2011/03/24 | 336 | 340 | 333 | 335 | 5,500 |
2011/03/23 | 354 | 375 | 320 | 320 | 31,000 |
2011/03/22 | 300 | 360 | 300 | 360 | 35,500 |
2011/03/18 | 260 | 281 | 260 | 281 | 11,500 |
2011/03/17 | 241 | 260 | 239 | 260 | 7,500 |
2011/03/16 | 253 | 264 | 239 | 250 | 25,500 |
2011/03/15 | 308 | 308 | 235 | 240 | 34,500 |
2011/03/14 | 335 | 342 | 310 | 315 | 21,000 |
2011/03/11 | 335 | 336 | 335 | 336 | 6,500 |
2011/03/10 | 337 | 337 | 337 | 337 | 2,000 |
2011/03/09 | 340 | 340 | 338 | 338 | 6,000 |
2011/03/08 | 341 | 341 | 341 | 341 | 1,000 |
2011/03/07 | 342 | 342 | 342 | 342 | 2,000 |
2011/03/04 | 345 | 345 | 345 | 345 | 2,500 |
2011/03/03 | 0 | 0 | 0 | 345 | 0 |
2011/03/02 | 347 | 347 | 345 | 345 | 4,000 |
2011/03/01 | 348 | 348 | 338 | 344 | 6,000 |
2011/02/28 | 346 | 347 | 346 | 347 | 1,500 |
2011/02/25 | 346 | 346 | 346 | 346 | 1,000 |
2011/02/24 | 350 | 350 | 346 | 346 | 6,000 |
2011/02/23 | 348 | 350 | 348 | 350 | 2,500 |
2011/02/22 | 353 | 353 | 348 | 348 | 3,000 |
2011/02/21 | 352 | 353 | 348 | 353 | 12,500 |
2011/02/18 | 347 | 350 | 347 | 348 | 11,500 |
2011/02/17 | 341 | 350 | 341 | 345 | 14,000 |
2011/02/16 | 361 | 361 | 331 | 347 | 56,500 |
2011/02/15 | 374 | 374 | 360 | 361 | 8,000 |
2011/02/14 | 381 | 381 | 370 | 375 | 15,500 |
2011/02/10 | 395 | 404 | 395 | 397 | 6,500 |
2011/02/09 | 386 | 405 | 386 | 399 | 28,000 |
2011/02/08 | 378 | 394 | 378 | 394 | 6,000 |
2011/02/07 | 377 | 382 | 377 | 377 | 3,000 |
2011/02/04 | 376 | 377 | 376 | 376 | 4,000 |
2011/02/03 | 377 | 377 | 376 | 376 | 4,500 |
2011/02/02 | 380 | 380 | 378 | 378 | 3,000 |
2011/02/01 | 382 | 382 | 382 | 382 | 1,500 |
2011/01/31 | 383 | 383 | 383 | 383 | 1,000 |
2011/01/28 | 383 | 388 | 383 | 388 | 1,000 |
2011/01/27 | 383 | 383 | 383 | 383 | 500 |
2011/01/26 | 383 | 383 | 383 | 383 | 1,000 |
2011/01/25 | 380 | 387 | 380 | 380 | 4,000 |
2011/01/24 | 378 | 380 | 370 | 380 | 9,000 |
2011/01/21 | 385 | 385 | 378 | 378 | 4,000 |
2011/01/20 | 377 | 385 | 377 | 378 | 6,000 |
2011/01/19 | 382 | 385 | 377 | 377 | 8,000 |
2011/01/18 | 383 | 383 | 379 | 380 | 8,000 |
2011/01/17 | 383 | 383 | 381 | 381 | 3,500 |
2011/01/14 | 376 | 380 | 376 | 380 | 1,500 |
2011/01/13 | 388 | 388 | 374 | 374 | 7,500 |
2011/01/12 | 370 | 373 | 370 | 373 | 4,000 |
2011/01/11 | 365 | 373 | 365 | 370 | 3,500 |
2011/01/07 | 0 | 0 | 0 | 373 | 0 |
2011/01/06 | 373 | 373 | 373 | 373 | 1,500 |
2011/01/05 | 373 | 373 | 372 | 372 | 1,500 |
2011/01/04 | 367 | 367 | 367 | 367 | 500 |