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 |
---|---|---|---|---|---|
2013/12/30 | 355 | 358 | 342 | 357 | 23,500 |
2013/12/27 | 355 | 355 | 350 | 355 | 14,000 |
2013/12/26 | 321 | 354 | 321 | 350 | 25,000 |
2013/12/25 | 333 | 333 | 320 | 323 | 55,000 |
2013/12/24 | 333 | 342 | 329 | 341 | 64,000 |
2013/12/20 | 321 | 329 | 318 | 329 | 27,000 |
2013/12/19 | 310 | 322 | 310 | 322 | 28,500 |
2013/12/18 | 316 | 325 | 310 | 315 | 101,000 |
2013/12/17 | 310 | 315 | 308 | 315 | 29,500 |
2013/12/16 | 301 | 313 | 301 | 307 | 37,000 |
2013/12/13 | 298 | 300 | 294 | 300 | 35,000 |
2013/12/12 | 291 | 298 | 289 | 293 | 30,500 |
2013/12/11 | 291 | 293 | 291 | 291 | 15,500 |
2013/12/10 | 294 | 294 | 291 | 291 | 42,500 |
2013/12/09 | 288 | 294 | 285 | 289 | 30,500 |
2013/12/06 | 283 | 284 | 283 | 284 | 1,500 |
2013/12/05 | 282 | 282 | 280 | 280 | 6,000 |
2013/12/04 | 280 | 285 | 277 | 285 | 15,500 |
2013/12/03 | 281 | 281 | 281 | 281 | 5,000 |
2013/12/02 | 281 | 283 | 281 | 282 | 3,000 |
2013/11/29 | 279 | 287 | 279 | 280 | 11,000 |
2013/11/28 | 282 | 282 | 279 | 279 | 6,500 |
2013/11/27 | 280 | 281 | 280 | 281 | 5,500 |
2013/11/26 | 280 | 283 | 280 | 283 | 2,000 |
2013/11/25 | 279 | 280 | 279 | 280 | 2,500 |
2013/11/22 | 278 | 282 | 278 | 279 | 3,000 |
2013/11/21 | 276 | 282 | 275 | 278 | 9,500 |
2013/11/20 | 282 | 283 | 275 | 275 | 10,000 |
2013/11/19 | 285 | 285 | 281 | 282 | 6,500 |
2013/11/18 | 280 | 282 | 280 | 282 | 2,000 |
2013/11/15 | 282 | 284 | 280 | 280 | 15,000 |
2013/11/14 | 282 | 283 | 280 | 280 | 3,000 |
2013/11/13 | 281 | 281 | 277 | 278 | 4,000 |
2013/11/12 | 287 | 287 | 287 | 287 | 4,500 |
2013/11/11 | 287 | 287 | 286 | 287 | 2,500 |
2013/11/08 | 280 | 286 | 277 | 284 | 11,000 |
2013/11/07 | 289 | 289 | 279 | 279 | 22,000 |
2013/11/06 | 264 | 281 | 264 | 281 | 7,500 |
2013/11/05 | 270 | 273 | 263 | 268 | 11,500 |
2013/11/01 | 274 | 277 | 271 | 277 | 5,500 |
2013/10/31 | 281 | 281 | 273 | 273 | 4,000 |
2013/10/30 | 280 | 282 | 271 | 277 | 9,000 |
2013/10/29 | 276 | 280 | 273 | 280 | 11,500 |
2013/10/28 | 273 | 273 | 273 | 273 | 2,000 |
2013/10/25 | 280 | 280 | 272 | 273 | 6,500 |
2013/10/24 | 280 | 280 | 279 | 279 | 6,000 |
2013/10/23 | 279 | 280 | 273 | 280 | 4,000 |
2013/10/22 | 278 | 279 | 276 | 279 | 3,000 |
2013/10/21 | 279 | 280 | 275 | 275 | 4,000 |
2013/10/18 | 270 | 278 | 267 | 278 | 20,000 |
2013/10/17 | 277 | 277 | 267 | 269 | 18,500 |
2013/10/16 | 276 | 276 | 274 | 276 | 3,000 |
2013/10/15 | 269 | 276 | 269 | 276 | 3,000 |
2013/10/11 | 275 | 276 | 270 | 276 | 11,000 |
2013/10/10 | 268 | 272 | 268 | 272 | 2,500 |
2013/10/09 | 265 | 270 | 265 | 270 | 1,500 |
2013/10/08 | 261 | 265 | 257 | 265 | 6,500 |
2013/10/07 | 265 | 268 | 263 | 268 | 2,000 |
2013/10/04 | 270 | 273 | 270 | 273 | 3,500 |
2013/10/03 | 270 | 272 | 270 | 271 | 2,500 |
2013/10/02 | 280 | 281 | 266 | 268 | 21,500 |
2013/10/01 | 279 | 280 | 279 | 280 | 11,000 |
2013/09/30 | 274 | 280 | 273 | 280 | 5,500 |
2013/09/27 | 280 | 280 | 273 | 275 | 18,500 |
2013/09/26 | 273 | 277 | 270 | 271 | 10,000 |
2013/09/25 | 272 | 274 | 271 | 273 | 6,500 |
2013/09/24 | 270 | 279 | 268 | 271 | 22,000 |
2013/09/20 | 270 | 270 | 267 | 268 | 11,500 |
2013/09/19 | 271 | 272 | 267 | 267 | 10,500 |
2013/09/18 | 268 | 270 | 268 | 270 | 4,000 |
2013/09/17 | 267 | 268 | 265 | 267 | 7,500 |
2013/09/13 | 263 | 264 | 263 | 263 | 2,500 |
2013/09/12 | 267 | 267 | 261 | 262 | 8,000 |
2013/09/11 | 275 | 278 | 264 | 269 | 16,000 |
2013/09/10 | 260 | 261 | 255 | 257 | 7,500 |
2013/09/09 | 261 | 261 | 255 | 255 | 5,500 |
2013/09/06 | 255 | 256 | 252 | 256 | 1,500 |
2013/09/05 | 252 | 253 | 252 | 253 | 2,500 |
2013/09/04 | 252 | 252 | 252 | 252 | 1,500 |
2013/09/03 | 256 | 256 | 251 | 252 | 2,500 |
2013/09/02 | 250 | 256 | 250 | 256 | 6,000 |
2013/08/30 | 253 | 253 | 251 | 251 | 5,500 |
2013/08/29 | 257 | 257 | 253 | 255 | 3,000 |
2013/08/28 | 252 | 257 | 252 | 257 | 4,000 |
2013/08/27 | 256 | 256 | 253 | 256 | 5,000 |
2013/08/26 | 256 | 256 | 256 | 256 | 1,500 |
2013/08/23 | 253 | 254 | 253 | 254 | 3,000 |
2013/08/22 | 252 | 252 | 250 | 251 | 39,000 |
2013/08/21 | 258 | 258 | 252 | 252 | 16,000 |
2013/08/20 | 263 | 263 | 258 | 258 | 7,500 |
2013/08/19 | 261 | 263 | 260 | 263 | 5,500 |
2013/08/16 | 263 | 263 | 261 | 261 | 6,000 |
2013/08/15 | 262 | 263 | 262 | 263 | 3,500 |
2013/08/14 | 264 | 264 | 262 | 262 | 2,000 |
2013/08/13 | 267 | 268 | 262 | 262 | 9,000 |
2013/08/12 | 263 | 263 | 263 | 263 | 500 |
2013/08/09 | 273 | 276 | 258 | 265 | 18,000 |
2013/08/08 | 272 | 273 | 268 | 273 | 6,500 |
2013/08/07 | 274 | 280 | 267 | 272 | 41,500 |
2013/08/06 | 290 | 290 | 283 | 290 | 9,000 |
2013/08/05 | 290 | 290 | 284 | 289 | 11,000 |
2013/08/02 | 287 | 290 | 287 | 289 | 10,000 |
2013/08/01 | 287 | 288 | 281 | 286 | 16,500 |
2013/07/31 | 288 | 288 | 287 | 287 | 7,500 |
2013/07/30 | 287 | 288 | 280 | 288 | 12,000 |
2013/07/29 | 289 | 289 | 287 | 289 | 2,500 |
2013/07/26 | 286 | 286 | 285 | 285 | 6,500 |
2013/07/25 | 285 | 286 | 285 | 286 | 10,000 |
2013/07/24 | 284 | 285 | 284 | 285 | 6,000 |
2013/07/23 | 282 | 284 | 282 | 284 | 8,500 |
2013/07/22 | 288 | 288 | 288 | 288 | 3,500 |
2013/07/19 | 293 | 293 | 288 | 288 | 9,000 |
2013/07/18 | 288 | 291 | 288 | 288 | 6,000 |
2013/07/17 | 290 | 292 | 290 | 292 | 4,000 |
2013/07/16 | 284 | 292 | 284 | 286 | 7,500 |
2013/07/12 | 285 | 292 | 283 | 292 | 7,500 |
2013/07/11 | 283 | 295 | 283 | 285 | 29,000 |
2013/07/10 | 288 | 288 | 283 | 288 | 15,500 |
2013/07/09 | 285 | 287 | 283 | 287 | 6,000 |
2013/07/08 | 285 | 286 | 283 | 283 | 10,500 |
2013/07/05 | 290 | 292 | 288 | 291 | 7,000 |
2013/07/04 | 288 | 288 | 285 | 287 | 11,000 |
2013/07/03 | 284 | 287 | 281 | 287 | 11,000 |
2013/07/02 | 274 | 280 | 274 | 280 | 8,000 |
2013/07/01 | 287 | 287 | 273 | 274 | 9,500 |
2013/06/28 | 270 | 278 | 270 | 272 | 4,000 |
2013/06/27 | 262 | 269 | 262 | 268 | 8,500 |
2013/06/25 | 282 | 282 | 261 | 277 | 15,000 |
2013/06/24 | 283 | 283 | 282 | 282 | 3,000 |
2013/06/21 | 272 | 278 | 270 | 278 | 17,000 |
2013/06/20 | 285 | 288 | 280 | 280 | 23,000 |
2013/06/19 | 286 | 286 | 283 | 283 | 1,000 |
2013/06/18 | 283 | 286 | 283 | 286 | 1,500 |
2013/06/17 | 283 | 283 | 282 | 283 | 16,500 |
2013/06/14 | 270 | 284 | 270 | 282 | 13,500 |
2013/06/13 | 270 | 272 | 260 | 265 | 7,000 |
2013/06/12 | 264 | 268 | 263 | 268 | 6,000 |
2013/06/11 | 260 | 269 | 257 | 269 | 9,500 |
2013/06/10 | 257 | 263 | 257 | 263 | 6,000 |
2013/06/07 | 257 | 260 | 244 | 253 | 31,000 |
2013/06/06 | 258 | 270 | 258 | 267 | 4,500 |
2013/06/05 | 262 | 270 | 261 | 270 | 8,000 |
2013/06/04 | 270 | 270 | 253 | 270 | 19,000 |
2013/06/03 | 268 | 278 | 268 | 270 | 7,500 |
2013/05/31 | 272 | 274 | 267 | 274 | 15,500 |
2013/05/30 | 276 | 276 | 270 | 275 | 25,500 |
2013/05/29 | 275 | 281 | 275 | 279 | 5,500 |
2013/05/28 | 274 | 280 | 273 | 276 | 10,000 |
2013/05/27 | 282 | 282 | 275 | 275 | 8,500 |
2013/05/24 | 289 | 295 | 280 | 280 | 10,500 |
2013/05/23 | 295 | 298 | 275 | 289 | 43,000 |
2013/05/22 | 296 | 298 | 295 | 295 | 24,000 |
2013/05/21 | 297 | 300 | 293 | 295 | 24,000 |
2013/05/20 | 291 | 296 | 290 | 290 | 27,500 |
2013/05/17 | 290 | 294 | 270 | 290 | 19,000 |
2013/05/16 | 289 | 295 | 271 | 290 | 18,000 |
2013/05/15 | 303 | 303 | 289 | 298 | 15,500 |
2013/05/14 | 299 | 304 | 288 | 304 | 60,500 |
2013/05/13 | 266 | 278 | 266 | 278 | 21,500 |
2013/05/10 | 267 | 274 | 266 | 274 | 16,000 |
2013/05/09 | 268 | 271 | 268 | 270 | 17,500 |
2013/05/08 | 270 | 270 | 268 | 268 | 12,500 |
2013/05/07 | 272 | 272 | 267 | 271 | 27,500 |
2013/05/02 | 273 | 273 | 266 | 272 | 3,500 |
2013/05/01 | 270 | 274 | 261 | 273 | 13,000 |
2013/04/30 | 265 | 271 | 265 | 271 | 7,000 |
2013/04/26 | 266 | 269 | 261 | 265 | 5,500 |
2013/04/25 | 255 | 265 | 255 | 265 | 17,500 |
2013/04/24 | 254 | 257 | 250 | 257 | 14,500 |
2013/04/23 | 251 | 254 | 250 | 254 | 8,000 |
2013/04/22 | 242 | 252 | 242 | 252 | 27,500 |
2013/04/19 | 243 | 243 | 240 | 240 | 5,500 |
2013/04/18 | 242 | 242 | 240 | 240 | 12,000 |
2013/04/17 | 243 | 246 | 243 | 245 | 7,500 |
2013/04/16 | 242 | 244 | 242 | 242 | 16,000 |
2013/04/15 | 249 | 250 | 249 | 250 | 4,000 |
2013/04/12 | 248 | 250 | 243 | 247 | 17,000 |
2013/04/11 | 245 | 249 | 240 | 243 | 12,500 |
2013/04/10 | 240 | 245 | 240 | 245 | 7,500 |
2013/04/09 | 241 | 243 | 238 | 239 | 18,500 |
2013/04/08 | 240 | 241 | 240 | 240 | 8,500 |
2013/04/05 | 240 | 244 | 240 | 240 | 9,000 |
2013/04/04 | 245 | 245 | 240 | 240 | 5,000 |
2013/04/03 | 237 | 245 | 237 | 245 | 6,500 |
2013/04/02 | 236 | 240 | 236 | 240 | 5,000 |
2013/04/01 | 240 | 242 | 240 | 240 | 9,500 |
2013/03/29 | 246 | 246 | 242 | 242 | 9,000 |
2013/03/28 | 246 | 246 | 245 | 245 | 5,000 |
2013/03/27 | 247 | 247 | 245 | 245 | 3,500 |
2013/03/26 | 250 | 250 | 246 | 249 | 5,000 |
2013/03/25 | 246 | 251 | 246 | 250 | 8,500 |
2013/03/22 | 245 | 246 | 245 | 245 | 6,500 |
2013/03/21 | 245 | 245 | 243 | 245 | 6,500 |
2013/03/19 | 247 | 248 | 240 | 246 | 45,000 |
2013/03/18 | 244 | 249 | 243 | 247 | 33,000 |
2013/03/15 | 251 | 255 | 248 | 255 | 7,500 |
2013/03/14 | 254 | 256 | 254 | 256 | 5,000 |
2013/03/13 | 258 | 258 | 255 | 258 | 5,000 |
2013/03/12 | 258 | 260 | 253 | 260 | 26,000 |
2013/03/11 | 251 | 261 | 251 | 257 | 20,500 |
2013/03/08 | 249 | 252 | 245 | 250 | 17,500 |
2013/03/07 | 248 | 250 | 246 | 249 | 11,500 |
2013/03/06 | 244 | 247 | 244 | 247 | 13,500 |
2013/03/05 | 240 | 246 | 240 | 246 | 30,000 |
2013/03/04 | 242 | 242 | 240 | 241 | 17,500 |
2013/03/01 | 241 | 244 | 241 | 244 | 3,000 |
2013/02/28 | 244 | 245 | 238 | 242 | 24,500 |
2013/02/27 | 240 | 244 | 240 | 243 | 4,500 |
2013/02/26 | 245 | 245 | 242 | 243 | 7,500 |
2013/02/25 | 245 | 246 | 245 | 246 | 4,000 |
2013/02/22 | 243 | 249 | 242 | 244 | 14,500 |
2013/02/21 | 247 | 247 | 243 | 243 | 18,000 |
2013/02/20 | 242 | 246 | 242 | 246 | 12,000 |
2013/02/19 | 245 | 245 | 241 | 241 | 6,000 |
2013/02/18 | 241 | 250 | 241 | 245 | 3,000 |
2013/02/15 | 241 | 245 | 240 | 240 | 7,000 |
2013/02/14 | 245 | 250 | 239 | 242 | 18,000 |
2013/02/13 | 245 | 245 | 235 | 238 | 41,500 |
2013/02/12 | 251 | 252 | 245 | 245 | 41,000 |
2013/02/08 | 246 | 254 | 243 | 252 | 191,000 |
2013/02/07 | 304 | 304 | 295 | 295 | 8,500 |
2013/02/06 | 308 | 308 | 301 | 304 | 6,500 |
2013/02/05 | 292 | 308 | 292 | 308 | 52,000 |
2013/02/04 | 291 | 295 | 290 | 292 | 14,000 |
2013/02/01 | 295 | 295 | 295 | 295 | 1,000 |
2013/01/31 | 296 | 296 | 294 | 295 | 5,000 |
2013/01/30 | 296 | 296 | 288 | 295 | 14,500 |
2013/01/29 | 296 | 296 | 292 | 296 | 8,500 |
2013/01/28 | 296 | 296 | 293 | 296 | 2,500 |
2013/01/25 | 296 | 297 | 290 | 296 | 13,500 |
2013/01/24 | 287 | 299 | 285 | 296 | 11,500 |
2013/01/23 | 298 | 298 | 285 | 285 | 7,000 |
2013/01/22 | 298 | 298 | 298 | 298 | 3,000 |
2013/01/21 | 292 | 298 | 292 | 298 | 5,000 |
2013/01/18 | 297 | 300 | 297 | 299 | 28,000 |
2013/01/17 | 298 | 298 | 285 | 297 | 12,500 |
2013/01/16 | 299 | 300 | 294 | 300 | 9,500 |
2013/01/15 | 298 | 300 | 284 | 300 | 22,500 |
2013/01/11 | 299 | 299 | 297 | 298 | 10,500 |
2013/01/10 | 296 | 299 | 287 | 299 | 24,000 |
2013/01/09 | 294 | 298 | 294 | 298 | 2,000 |
2013/01/08 | 295 | 298 | 295 | 298 | 8,500 |
2013/01/07 | 294 | 297 | 289 | 297 | 28,500 |
2013/01/04 | 283 | 294 | 281 | 294 | 30,500 |