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 |
---|---|---|---|---|---|
2014/12/30 | 746 | 754 | 744 | 748 | 8,200 |
2014/12/29 | 754 | 762 | 742 | 752 | 24,000 |
2014/12/26 | 733 | 754 | 730 | 752 | 28,200 |
2014/12/25 | 742 | 750 | 731 | 740 | 51,300 |
2014/12/24 | 767 | 778 | 751 | 753 | 29,300 |
2014/12/22 | 780 | 787 | 762 | 767 | 17,700 |
2014/12/19 | 790 | 799 | 780 | 789 | 27,600 |
2014/12/18 | 799 | 799 | 777 | 783 | 13,600 |
2014/12/17 | 745 | 775 | 745 | 759 | 24,500 |
2014/12/16 | 777 | 781 | 741 | 760 | 49,900 |
2014/12/15 | 786 | 810 | 773 | 797 | 26,600 |
2014/12/12 | 798 | 821 | 784 | 816 | 73,600 |
2014/12/11 | 754 | 786 | 754 | 783 | 39,600 |
2014/12/10 | 755 | 771 | 751 | 769 | 33,200 |
2014/12/09 | 783 | 791 | 760 | 770 | 37,700 |
2014/12/08 | 806 | 816 | 792 | 798 | 17,500 |
2014/12/05 | 779 | 809 | 779 | 798 | 29,600 |
2014/12/04 | 801 | 801 | 775 | 779 | 45,900 |
2014/12/03 | 807 | 819 | 780 | 786 | 68,200 |
2014/12/02 | 839 | 839 | 808 | 821 | 50,100 |
2014/12/01 | 850 | 855 | 835 | 843 | 18,700 |
2014/11/28 | 823 | 849 | 823 | 849 | 25,900 |
2014/11/27 | 842 | 850 | 815 | 822 | 28,700 |
2014/11/26 | 860 | 860 | 843 | 843 | 25,000 |
2014/11/25 | 841 | 858 | 841 | 851 | 20,100 |
2014/11/21 | 828 | 838 | 814 | 838 | 28,800 |
2014/11/20 | 848 | 862 | 830 | 832 | 26,200 |
2014/11/19 | 842 | 866 | 840 | 845 | 42,400 |
2014/11/18 | 825 | 848 | 822 | 838 | 35,300 |
2014/11/17 | 839 | 839 | 810 | 825 | 48,700 |
2014/11/14 | 860 | 873 | 830 | 843 | 60,600 |
2014/11/13 | 865 | 884 | 828 | 875 | 92,500 |
2014/11/12 | 925 | 927 | 861 | 875 | 120,100 |
2014/11/11 | 940 | 967 | 901 | 910 | 146,500 |
2014/11/10 | 880 | 949 | 851 | 930 | 328,300 |
2014/11/07 | 811 | 931 | 802 | 904 | 1,027,300 |
2014/11/06 | 805 | 831 | 781 | 781 | 106,200 |
2014/11/05 | 785 | 799 | 764 | 799 | 39,800 |
2014/11/04 | 799 | 815 | 776 | 784 | 56,600 |
2014/10/31 | 780 | 790 | 747 | 774 | 43,600 |
2014/10/30 | 769 | 792 | 760 | 789 | 58,200 |
2014/10/29 | 750 | 776 | 742 | 773 | 69,100 |
2014/10/28 | 734 | 737 | 712 | 736 | 25,500 |
2014/10/27 | 713 | 734 | 706 | 729 | 23,100 |
2014/10/24 | 719 | 719 | 700 | 703 | 28,400 |
2014/10/23 | 690 | 718 | 666 | 715 | 26,900 |
2014/10/22 | 689 | 690 | 651 | 680 | 22,200 |
2014/10/21 | 675 | 689 | 655 | 669 | 29,600 |
2014/10/20 | 681 | 681 | 650 | 675 | 33,200 |
2014/10/17 | 635 | 639 | 618 | 621 | 15,400 |
2014/10/16 | 608 | 648 | 601 | 629 | 22,900 |
2014/10/15 | 626 | 649 | 625 | 635 | 32,800 |
2014/10/14 | 617 | 631 | 595 | 621 | 81,100 |
2014/10/10 | 642 | 657 | 622 | 657 | 91,000 |
2014/10/09 | 711 | 734 | 672 | 682 | 32,700 |
2014/10/08 | 700 | 724 | 682 | 709 | 26,100 |
2014/10/07 | 757 | 757 | 703 | 722 | 43,600 |
2014/10/06 | 744 | 755 | 736 | 749 | 40,400 |
2014/10/03 | 705 | 729 | 704 | 724 | 29,200 |
2014/10/02 | 700 | 719 | 682 | 704 | 69,500 |
2014/10/01 | 775 | 778 | 722 | 748 | 53,200 |
2014/09/30 | 790 | 809 | 765 | 789 | 48,600 |
2014/09/29 | 785 | 812 | 770 | 799 | 57,800 |
2014/09/26 | 755 | 795 | 754 | 770 | 44,600 |
2014/09/25 | 750 | 773 | 750 | 772 | 35,400 |
2014/09/24 | 721 | 778 | 721 | 760 | 84,700 |
2014/09/22 | 750 | 755 | 705 | 720 | 65,900 |
2014/09/19 | 749 | 798 | 737 | 749 | 79,800 |
2014/09/18 | 785 | 800 | 750 | 751 | 66,100 |
2014/09/17 | 801 | 840 | 781 | 790 | 135,000 |
2014/09/16 | 755 | 850 | 752 | 797 | 184,200 |
2014/09/12 | 825 | 826 | 751 | 751 | 270,800 |
2014/09/11 | 737 | 872 | 700 | 840 | 525,500 |
2014/09/10 | 671 | 742 | 666 | 722 | 103,400 |
2014/09/09 | 676 | 687 | 665 | 674 | 22,400 |
2014/09/08 | 660 | 678 | 660 | 676 | 36,800 |
2014/09/05 | 700 | 719 | 651 | 655 | 76,000 |
2014/09/04 | 720 | 729 | 692 | 705 | 82,200 |
2014/09/03 | 673 | 751 | 671 | 748 | 184,500 |
2014/09/02 | 702 | 702 | 651 | 651 | 106,700 |
2014/09/01 | 715 | 751 | 655 | 729 | 337,300 |
2014/08/29 | 598 | 685 | 591 | 651 | 245,400 |
2014/08/28 | 560 | 608 | 542 | 608 | 348,100 |
2014/08/27 | 520 | 520 | 504 | 508 | 10,300 |
2014/08/26 | 515 | 519 | 506 | 514 | 15,700 |
2014/08/25 | 510 | 524 | 501 | 521 | 27,700 |
2014/08/22 | 498 | 502 | 496 | 501 | 10,300 |
2014/08/21 | 496 | 500 | 492 | 493 | 10,000 |
2014/08/20 | 506 | 510 | 491 | 496 | 23,600 |
2014/08/19 | 518 | 518 | 500 | 506 | 31,300 |
2014/08/18 | 515 | 524 | 510 | 518 | 33,100 |
2014/08/15 | 490 | 508 | 481 | 500 | 29,000 |
2014/08/14 | 500 | 500 | 469 | 486 | 82,200 |
2014/08/13 | 515 | 530 | 482 | 501 | 80,300 |
2014/08/12 | 551 | 583 | 503 | 510 | 250,600 |
2014/08/11 | 498 | 570 | 466 | 570 | 314,100 |
2014/08/08 | 534 | 536 | 480 | 490 | 649,400 |
2014/08/07 | 456 | 456 | 456 | 456 | 28,200 |
2014/08/06 | 382 | 382 | 368 | 376 | 4,300 |
2014/08/05 | 383 | 438 | 360 | 382 | 73,600 |
2014/08/04 | 380 | 387 | 377 | 383 | 16,400 |
2014/08/01 | 373 | 384 | 372 | 380 | 12,900 |
2014/07/31 | 383 | 387 | 376 | 384 | 9,400 |
2014/07/30 | 375 | 382 | 375 | 382 | 19,400 |
2014/07/29 | 378 | 378 | 371 | 373 | 12,300 |
2014/07/28 | 371 | 378 | 365 | 367 | 14,400 |
2014/07/25 | 363 | 370 | 363 | 368 | 12,300 |
2014/07/24 | 369 | 371 | 365 | 368 | 6,300 |
2014/07/23 | 370 | 377 | 366 | 369 | 26,900 |
2014/07/22 | 381 | 381 | 357 | 363 | 20,400 |
2014/07/18 | 342 | 343 | 341 | 341 | 16,400 |
2014/07/17 | 348 | 348 | 342 | 342 | 3,700 |
2014/07/16 | 344 | 349 | 342 | 342 | 3,600 |
2014/07/15 | 345 | 346 | 343 | 345 | 6,600 |
2014/07/14 | 337 | 345 | 337 | 345 | 1,800 |
2014/07/11 | 338 | 340 | 330 | 336 | 9,300 |
2014/07/10 | 354 | 355 | 335 | 346 | 16,700 |
2014/07/09 | 355 | 355 | 350 | 350 | 800 |
2014/07/08 | 354 | 355 | 346 | 355 | 3,900 |
2014/07/07 | 363 | 363 | 350 | 358 | 13,000 |
2014/07/04 | 348 | 363 | 343 | 359 | 30,400 |
2014/07/03 | 343 | 348 | 336 | 340 | 5,900 |
2014/07/02 | 343 | 343 | 339 | 341 | 8,200 |
2014/07/01 | 340 | 348 | 319 | 319 | 15,700 |
2014/06/30 | 336 | 345 | 335 | 335 | 15,500 |
2014/06/27 | 335 | 339 | 332 | 335 | 7,900 |
2014/06/26 | 337 | 339 | 335 | 335 | 3,300 |
2014/06/25 | 333 | 340 | 333 | 334 | 7,600 |
2014/06/24 | 333 | 341 | 327 | 341 | 8,600 |
2014/06/23 | 330 | 333 | 326 | 333 | 12,400 |
2014/06/20 | 324 | 324 | 319 | 322 | 9,400 |
2014/06/19 | 320 | 324 | 317 | 320 | 28,300 |
2014/06/18 | 329 | 330 | 322 | 326 | 5,000 |
2014/06/17 | 328 | 329 | 315 | 327 | 4,300 |
2014/06/16 | 328 | 329 | 325 | 328 | 3,700 |
2014/06/13 | 312 | 328 | 309 | 327 | 4,700 |
2014/06/12 | 309 | 316 | 308 | 315 | 3,400 |
2014/06/11 | 311 | 317 | 300 | 317 | 7,500 |
2014/06/10 | 319 | 319 | 311 | 311 | 2,500 |
2014/06/09 | 315 | 320 | 315 | 319 | 6,600 |
2014/06/06 | 317 | 319 | 310 | 310 | 4,600 |
2014/06/05 | 315 | 315 | 314 | 314 | 300 |
2014/06/04 | 318 | 318 | 314 | 314 | 2,700 |
2014/06/03 | 314 | 324 | 314 | 314 | 11,200 |
2014/06/02 | 315 | 322 | 313 | 322 | 7,100 |
2014/05/30 | 307 | 315 | 307 | 314 | 6,600 |
2014/05/29 | 309 | 309 | 305 | 305 | 800 |
2014/05/28 | 299 | 309 | 299 | 309 | 2,800 |
2014/05/27 | 299 | 303 | 294 | 301 | 3,200 |
2014/05/26 | 310 | 310 | 299 | 300 | 7,000 |
2014/05/23 | 294 | 305 | 289 | 297 | 13,600 |
2014/05/22 | 291 | 305 | 287 | 294 | 13,700 |
2014/05/21 | 281 | 295 | 280 | 283 | 6,500 |
2014/05/20 | 288 | 289 | 273 | 278 | 33,100 |
2014/05/19 | 310 | 310 | 280 | 288 | 45,000 |
2014/05/16 | 312 | 321 | 306 | 306 | 24,400 |
2014/05/15 | 345 | 345 | 336 | 336 | 3,000 |
2014/05/14 | 357 | 357 | 345 | 345 | 2,800 |
2014/05/13 | 360 | 369 | 348 | 351 | 5,700 |
2014/05/12 | 351 | 363 | 351 | 363 | 3,800 |
2014/05/09 | 360 | 364 | 348 | 364 | 4,600 |
2014/05/08 | 357 | 364 | 345 | 364 | 2,600 |
2014/05/07 | 368 | 368 | 357 | 357 | 300 |
2014/05/02 | 368 | 369 | 355 | 365 | 5,300 |
2014/05/01 | 369 | 369 | 369 | 369 | 800 |
2014/04/28 | 355 | 370 | 355 | 368 | 2,000 |
2014/04/25 | 361 | 372 | 355 | 371 | 6,700 |
2014/04/24 | 373 | 375 | 373 | 374 | 5,000 |
2014/04/23 | 373 | 373 | 345 | 373 | 5,800 |
2014/04/22 | 373 | 384 | 370 | 370 | 3,800 |
2014/04/21 | 367 | 373 | 367 | 370 | 2,800 |
2014/04/18 | 359 | 369 | 358 | 369 | 6,900 |
2014/04/17 | 360 | 360 | 353 | 358 | 4,000 |
2014/04/16 | 338 | 368 | 338 | 360 | 2,600 |
2014/04/15 | 346 | 346 | 344 | 346 | 2,600 |
2014/04/14 | 343 | 346 | 338 | 346 | 2,000 |
2014/04/11 | 336 | 343 | 333 | 343 | 3,000 |
2014/04/10 | 340 | 340 | 340 | 340 | 100 |
2014/04/09 | 334 | 342 | 333 | 337 | 8,100 |
2014/04/08 | 346 | 346 | 337 | 344 | 800 |
2014/04/07 | 339 | 344 | 336 | 344 | 5,000 |
2014/04/04 | 338 | 347 | 338 | 342 | 1,100 |
2014/04/03 | 335 | 335 | 333 | 333 | 2,500 |
2014/04/02 | 335 | 335 | 335 | 335 | 2,300 |
2014/04/01 | 340 | 347 | 326 | 335 | 9,000 |
2014/03/31 | 344 | 344 | 344 | 344 | 2,000 |
2014/03/28 | 342 | 348 | 336 | 336 | 6,500 |
2014/03/27 | 349 | 350 | 349 | 350 | 1,500 |
2014/03/26 | 355 | 356 | 353 | 353 | 6,500 |
2014/03/25 | 360 | 360 | 352 | 352 | 5,000 |
2014/03/24 | 367 | 367 | 346 | 360 | 7,000 |
2014/03/20 | 369 | 369 | 355 | 367 | 5,500 |
2014/03/19 | 365 | 378 | 365 | 369 | 8,000 |
2014/03/18 | 367 | 367 | 366 | 366 | 1,500 |
2014/03/17 | 350 | 368 | 350 | 368 | 1,000 |
2014/03/14 | 363 | 363 | 350 | 350 | 8,000 |
2014/03/13 | 357 | 363 | 357 | 363 | 1,500 |
2014/03/12 | 365 | 365 | 357 | 357 | 4,000 |
2014/03/11 | 361 | 367 | 361 | 366 | 8,500 |
2014/03/10 | 378 | 378 | 358 | 367 | 10,500 |
2014/03/07 | 361 | 377 | 356 | 369 | 11,000 |
2014/03/06 | 354 | 360 | 354 | 357 | 6,000 |
2014/03/05 | 356 | 356 | 356 | 356 | 4,000 |
2014/03/04 | 350 | 350 | 342 | 350 | 2,500 |
2014/03/03 | 344 | 350 | 338 | 350 | 6,500 |
2014/02/28 | 350 | 353 | 350 | 350 | 4,500 |
2014/02/27 | 354 | 354 | 347 | 347 | 5,500 |
2014/02/26 | 339 | 357 | 339 | 349 | 6,500 |
2014/02/25 | 333 | 338 | 331 | 338 | 8,000 |
2014/02/24 | 330 | 336 | 330 | 333 | 9,000 |
2014/02/21 | 322 | 330 | 322 | 330 | 20,500 |
2014/02/20 | 338 | 338 | 328 | 329 | 7,500 |
2014/02/19 | 340 | 344 | 327 | 338 | 19,000 |
2014/02/18 | 332 | 340 | 320 | 340 | 10,500 |
2014/02/17 | 337 | 340 | 333 | 336 | 7,500 |
2014/02/14 | 350 | 350 | 337 | 337 | 11,000 |
2014/02/13 | 362 | 362 | 349 | 350 | 17,000 |
2014/02/12 | 362 | 363 | 355 | 361 | 22,000 |
2014/02/10 | 352 | 360 | 350 | 359 | 33,000 |
2014/02/07 | 365 | 366 | 336 | 350 | 73,000 |
2014/02/06 | 348 | 368 | 348 | 365 | 11,000 |
2014/02/05 | 357 | 369 | 350 | 350 | 20,000 |
2014/02/04 | 360 | 375 | 351 | 356 | 17,500 |
2014/02/03 | 398 | 400 | 375 | 384 | 14,500 |
2014/01/31 | 388 | 394 | 382 | 382 | 6,500 |
2014/01/30 | 386 | 389 | 378 | 388 | 7,500 |
2014/01/29 | 373 | 394 | 373 | 391 | 26,500 |
2014/01/28 | 373 | 381 | 367 | 381 | 13,500 |
2014/01/27 | 367 | 384 | 367 | 381 | 24,500 |
2014/01/24 | 382 | 398 | 375 | 398 | 22,000 |
2014/01/23 | 399 | 399 | 377 | 383 | 18,000 |
2014/01/22 | 388 | 398 | 387 | 397 | 7,500 |
2014/01/21 | 409 | 418 | 400 | 404 | 27,000 |
2014/01/20 | 409 | 418 | 402 | 415 | 26,500 |
2014/01/17 | 399 | 409 | 395 | 409 | 10,000 |
2014/01/16 | 400 | 408 | 390 | 396 | 38,500 |
2014/01/15 | 375 | 407 | 370 | 399 | 37,500 |
2014/01/14 | 355 | 375 | 355 | 370 | 17,000 |
2014/01/10 | 365 | 370 | 360 | 370 | 16,000 |
2014/01/09 | 364 | 365 | 350 | 365 | 22,500 |
2014/01/08 | 358 | 364 | 356 | 364 | 24,000 |
2014/01/07 | 347 | 355 | 347 | 355 | 12,000 |
2014/01/06 | 357 | 357 | 341 | 347 | 18,000 |