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 |
---|---|---|---|---|---|
2020/12/30 | 753 | 760 | 745 | 758 | 24,800 |
2020/12/29 | 759 | 779 | 755 | 755 | 30,700 |
2020/12/28 | 775 | 787 | 751 | 759 | 66,900 |
2020/12/25 | 776 | 781 | 766 | 779 | 19,200 |
2020/12/24 | 778 | 796 | 775 | 776 | 25,700 |
2020/12/23 | 774 | 776 | 767 | 775 | 16,900 |
2020/12/22 | 790 | 793 | 752 | 768 | 76,700 |
2020/12/21 | 805 | 819 | 783 | 800 | 55,100 |
2020/12/18 | 765 | 814 | 758 | 805 | 109,200 |
2020/12/17 | 812 | 817 | 752 | 765 | 157,400 |
2020/12/16 | 833 | 842 | 785 | 797 | 153,800 |
2020/12/15 | 871 | 871 | 804 | 842 | 271,000 |
2020/12/14 | 756 | 894 | 736 | 866 | 796,600 |
2020/12/11 | 705 | 795 | 699 | 760 | 350,800 |
2020/12/10 | 673 | 695 | 673 | 695 | 40,300 |
2020/12/09 | 668 | 673 | 666 | 671 | 9,800 |
2020/12/08 | 670 | 678 | 665 | 669 | 43,300 |
2020/12/07 | 682 | 682 | 669 | 669 | 21,500 |
2020/12/04 | 683 | 683 | 676 | 680 | 13,300 |
2020/12/03 | 686 | 692 | 683 | 683 | 16,400 |
2020/12/02 | 683 | 690 | 681 | 690 | 10,900 |
2020/12/01 | 677 | 682 | 676 | 681 | 20,700 |
2020/11/30 | 695 | 695 | 683 | 684 | 9,300 |
2020/11/27 | 698 | 698 | 688 | 689 | 15,200 |
2020/11/26 | 698 | 701 | 692 | 698 | 16,900 |
2020/11/25 | 711 | 711 | 698 | 700 | 18,200 |
2020/11/24 | 700 | 712 | 696 | 703 | 19,700 |
2020/11/20 | 693 | 696 | 689 | 696 | 12,400 |
2020/11/19 | 682 | 690 | 676 | 690 | 7,300 |
2020/11/18 | 652 | 682 | 652 | 682 | 29,300 |
2020/11/17 | 665 | 665 | 645 | 653 | 41,900 |
2020/11/16 | 665 | 673 | 660 | 661 | 63,100 |
2020/11/13 | 677 | 677 | 661 | 665 | 31,600 |
2020/11/12 | 689 | 689 | 672 | 682 | 33,500 |
2020/11/11 | 690 | 692 | 684 | 684 | 15,500 |
2020/11/10 | 701 | 701 | 675 | 685 | 53,800 |
2020/11/09 | 704 | 707 | 689 | 694 | 31,200 |
2020/11/06 | 708 | 708 | 698 | 705 | 23,600 |
2020/11/05 | 696 | 718 | 692 | 715 | 33,600 |
2020/11/04 | 695 | 700 | 687 | 692 | 26,000 |
2020/11/02 | 681 | 704 | 672 | 692 | 42,900 |
2020/10/30 | 705 | 705 | 669 | 681 | 93,200 |
2020/10/29 | 711 | 725 | 711 | 719 | 15,300 |
2020/10/28 | 732 | 736 | 725 | 726 | 11,600 |
2020/10/27 | 734 | 736 | 725 | 736 | 12,000 |
2020/10/26 | 733 | 737 | 725 | 734 | 7,500 |
2020/10/23 | 741 | 746 | 729 | 735 | 14,900 |
2020/10/22 | 755 | 763 | 732 | 738 | 30,300 |
2020/10/21 | 742 | 767 | 740 | 767 | 34,400 |
2020/10/20 | 734 | 748 | 732 | 738 | 14,200 |
2020/10/19 | 740 | 747 | 728 | 734 | 22,900 |
2020/10/16 | 735 | 737 | 712 | 725 | 23,800 |
2020/10/15 | 750 | 752 | 734 | 741 | 15,700 |
2020/10/14 | 765 | 766 | 746 | 755 | 16,900 |
2020/10/13 | 775 | 776 | 749 | 765 | 76,500 |
2020/10/12 | 738 | 771 | 738 | 769 | 46,700 |
2020/10/09 | 724 | 738 | 720 | 738 | 18,100 |
2020/10/08 | 716 | 727 | 712 | 722 | 22,200 |
2020/10/07 | 707 | 715 | 704 | 714 | 16,400 |
2020/10/06 | 701 | 709 | 700 | 707 | 10,400 |
2020/10/05 | 690 | 703 | 690 | 695 | 18,700 |
2020/10/02 | 702 | 702 | 688 | 689 | 21,600 |
2020/09/30 | 714 | 715 | 699 | 701 | 19,800 |
2020/09/29 | 700 | 717 | 696 | 709 | 21,400 |
2020/09/28 | 696 | 700 | 690 | 694 | 26,800 |
2020/09/25 | 705 | 705 | 689 | 692 | 29,100 |
2020/09/24 | 712 | 718 | 691 | 695 | 39,500 |
2020/09/23 | 708 | 713 | 706 | 713 | 9,900 |
2020/09/18 | 710 | 712 | 706 | 712 | 13,900 |
2020/09/17 | 716 | 716 | 710 | 710 | 10,700 |
2020/09/16 | 714 | 719 | 711 | 719 | 12,900 |
2020/09/15 | 713 | 715 | 711 | 712 | 7,100 |
2020/09/14 | 715 | 720 | 712 | 713 | 13,000 |
2020/09/11 | 718 | 722 | 703 | 712 | 32,200 |
2020/09/10 | 727 | 728 | 718 | 719 | 9,000 |
2020/09/09 | 715 | 725 | 714 | 721 | 11,400 |
2020/09/08 | 716 | 729 | 708 | 729 | 24,900 |
2020/09/07 | 731 | 731 | 708 | 719 | 19,700 |
2020/09/04 | 716 | 734 | 716 | 731 | 16,500 |
2020/09/03 | 739 | 739 | 727 | 730 | 12,600 |
2020/09/02 | 733 | 733 | 720 | 730 | 11,500 |
2020/09/01 | 727 | 733 | 716 | 733 | 13,900 |
2020/08/31 | 714 | 730 | 711 | 727 | 20,700 |
2020/08/28 | 727 | 733 | 695 | 700 | 48,600 |
2020/08/27 | 750 | 751 | 727 | 727 | 44,000 |
2020/08/26 | 778 | 778 | 750 | 754 | 21,000 |
2020/08/25 | 780 | 787 | 770 | 775 | 25,500 |
2020/08/24 | 780 | 782 | 767 | 778 | 23,400 |
2020/08/21 | 756 | 777 | 756 | 777 | 27,700 |
2020/08/20 | 770 | 788 | 750 | 752 | 90,100 |
2020/08/19 | 705 | 741 | 704 | 740 | 72,700 |
2020/08/18 | 709 | 709 | 696 | 703 | 15,300 |
2020/08/17 | 712 | 719 | 705 | 707 | 9,400 |
2020/08/14 | 710 | 713 | 704 | 709 | 7,500 |
2020/08/13 | 715 | 715 | 700 | 706 | 21,100 |
2020/08/12 | 709 | 718 | 697 | 710 | 33,800 |
2020/08/11 | 728 | 730 | 704 | 714 | 30,900 |
2020/08/07 | 730 | 734 | 701 | 730 | 107,200 |
2020/08/06 | 647 | 670 | 647 | 653 | 32,400 |
2020/08/05 | 643 | 658 | 642 | 657 | 18,000 |
2020/08/04 | 635 | 652 | 635 | 651 | 28,500 |
2020/08/03 | 646 | 655 | 633 | 646 | 22,800 |
2020/07/31 | 664 | 665 | 645 | 650 | 42,400 |
2020/07/30 | 665 | 669 | 659 | 660 | 21,300 |
2020/07/29 | 675 | 675 | 666 | 667 | 26,900 |
2020/07/28 | 674 | 680 | 671 | 671 | 11,800 |
2020/07/27 | 672 | 680 | 669 | 680 | 21,100 |
2020/07/22 | 684 | 689 | 675 | 681 | 29,500 |
2020/07/21 | 683 | 689 | 683 | 689 | 9,100 |
2020/07/20 | 689 | 695 | 682 | 690 | 19,900 |
2020/07/17 | 699 | 700 | 689 | 689 | 15,300 |
2020/07/16 | 701 | 708 | 695 | 703 | 10,600 |
2020/07/15 | 698 | 708 | 696 | 703 | 11,200 |
2020/07/14 | 693 | 701 | 687 | 691 | 16,900 |
2020/07/13 | 695 | 707 | 693 | 694 | 20,100 |
2020/07/10 | 703 | 708 | 692 | 692 | 25,200 |
2020/07/09 | 740 | 740 | 710 | 710 | 20,200 |
2020/07/08 | 711 | 738 | 711 | 728 | 17,500 |
2020/07/07 | 703 | 722 | 699 | 716 | 22,500 |
2020/07/06 | 685 | 711 | 685 | 705 | 15,400 |
2020/07/03 | 683 | 691 | 669 | 691 | 40,500 |
2020/07/02 | 700 | 700 | 672 | 673 | 44,200 |
2020/07/01 | 719 | 726 | 697 | 700 | 50,700 |
2020/06/30 | 726 | 739 | 718 | 720 | 23,300 |
2020/06/29 | 738 | 746 | 720 | 725 | 22,800 |
2020/06/26 | 764 | 764 | 734 | 738 | 44,100 |
2020/06/25 | 761 | 767 | 745 | 750 | 46,400 |
2020/06/24 | 778 | 782 | 764 | 775 | 37,800 |
2020/06/23 | 789 | 797 | 773 | 778 | 21,700 |
2020/06/22 | 788 | 795 | 782 | 782 | 21,800 |
2020/06/19 | 794 | 795 | 779 | 789 | 26,800 |
2020/06/18 | 798 | 800 | 769 | 786 | 50,400 |
2020/06/17 | 758 | 794 | 758 | 794 | 30,800 |
2020/06/16 | 760 | 782 | 754 | 754 | 37,000 |
2020/06/15 | 771 | 789 | 734 | 738 | 60,300 |
2020/06/12 | 767 | 787 | 755 | 777 | 72,200 |
2020/06/11 | 850 | 850 | 804 | 809 | 67,000 |
2020/06/10 | 828 | 851 | 828 | 847 | 19,900 |
2020/06/09 | 855 | 865 | 837 | 842 | 36,900 |
2020/06/08 | 835 | 865 | 835 | 858 | 52,200 |
2020/06/05 | 822 | 832 | 819 | 832 | 60,200 |
2020/06/04 | 853 | 863 | 821 | 825 | 59,200 |
2020/06/03 | 887 | 890 | 851 | 851 | 71,500 |
2020/06/02 | 883 | 894 | 870 | 879 | 51,100 |
2020/06/01 | 890 | 896 | 871 | 878 | 106,200 |
2020/05/29 | 910 | 968 | 891 | 893 | 489,800 |
2020/05/28 | 851 | 864 | 822 | 824 | 93,500 |
2020/05/27 | 820 | 845 | 808 | 845 | 67,700 |
2020/05/26 | 830 | 835 | 806 | 817 | 61,300 |
2020/05/25 | 828 | 828 | 801 | 818 | 69,300 |
2020/05/22 | 797 | 808 | 788 | 800 | 47,700 |
2020/05/21 | 796 | 819 | 783 | 798 | 94,100 |
2020/05/20 | 725 | 800 | 716 | 784 | 108,900 |
2020/05/19 | 725 | 730 | 715 | 721 | 34,700 |
2020/05/18 | 698 | 720 | 684 | 715 | 26,300 |
2020/05/15 | 703 | 710 | 684 | 703 | 25,500 |
2020/05/14 | 737 | 738 | 694 | 703 | 37,400 |
2020/05/13 | 728 | 744 | 717 | 739 | 33,700 |
2020/05/12 | 743 | 753 | 714 | 743 | 54,600 |
2020/05/11 | 714 | 758 | 713 | 747 | 63,600 |
2020/05/08 | 708 | 716 | 692 | 713 | 36,500 |
2020/05/07 | 697 | 716 | 695 | 708 | 22,700 |
2020/05/01 | 709 | 719 | 686 | 697 | 42,700 |
2020/04/30 | 733 | 744 | 708 | 724 | 52,000 |
2020/04/28 | 719 | 729 | 708 | 723 | 20,600 |
2020/04/27 | 710 | 721 | 705 | 719 | 18,300 |
2020/04/24 | 707 | 715 | 693 | 699 | 23,500 |
2020/04/23 | 683 | 707 | 682 | 707 | 17,000 |
2020/04/22 | 664 | 683 | 644 | 673 | 49,000 |
2020/04/21 | 723 | 730 | 677 | 688 | 65,300 |
2020/04/20 | 713 | 753 | 707 | 741 | 53,000 |
2020/04/17 | 722 | 735 | 706 | 713 | 28,900 |
2020/04/16 | 697 | 720 | 694 | 717 | 24,700 |
2020/04/15 | 733 | 733 | 703 | 707 | 55,200 |
2020/04/14 | 699 | 745 | 697 | 725 | 63,500 |
2020/04/13 | 687 | 720 | 681 | 683 | 45,400 |
2020/04/10 | 676 | 690 | 662 | 684 | 29,900 |
2020/04/09 | 666 | 690 | 662 | 666 | 26,800 |
2020/04/08 | 663 | 682 | 636 | 671 | 42,600 |
2020/04/07 | 649 | 669 | 631 | 645 | 60,200 |
2020/04/06 | 565 | 619 | 556 | 619 | 44,700 |
2020/04/03 | 596 | 602 | 558 | 562 | 67,100 |
2020/04/02 | 601 | 620 | 592 | 597 | 22,700 |
2020/04/01 | 637 | 653 | 607 | 607 | 35,200 |
2020/03/31 | 651 | 666 | 640 | 647 | 35,400 |
2020/03/30 | 632 | 663 | 631 | 641 | 32,200 |
2020/03/27 | 660 | 672 | 632 | 651 | 51,100 |
2020/03/26 | 658 | 676 | 637 | 641 | 59,100 |
2020/03/25 | 665 | 677 | 638 | 677 | 112,400 |
2020/03/24 | 590 | 642 | 581 | 632 | 121,100 |
2020/03/23 | 585 | 597 | 556 | 580 | 67,100 |
2020/03/19 | 615 | 623 | 563 | 581 | 72,900 |
2020/03/18 | 635 | 650 | 585 | 603 | 132,000 |
2020/03/17 | 554 | 631 | 538 | 631 | 164,800 |
2020/03/16 | 601 | 617 | 573 | 574 | 108,600 |
2020/03/13 | 550 | 596 | 531 | 571 | 239,400 |
2020/03/12 | 641 | 675 | 614 | 629 | 167,200 |
2020/03/11 | 700 | 722 | 670 | 674 | 105,400 |
2020/03/10 | 650 | 725 | 610 | 703 | 203,700 |
2020/03/09 | 733 | 737 | 645 | 658 | 192,700 |
2020/03/06 | 771 | 788 | 752 | 763 | 86,700 |
2020/03/05 | 809 | 816 | 777 | 780 | 82,300 |
2020/03/04 | 757 | 810 | 757 | 794 | 97,300 |
2020/03/03 | 831 | 841 | 754 | 770 | 226,800 |
2020/03/02 | 702 | 813 | 702 | 801 | 256,000 |
2020/02/28 | 715 | 747 | 696 | 707 | 206,500 |
2020/02/27 | 784 | 796 | 744 | 760 | 137,400 |
2020/02/26 | 793 | 809 | 759 | 781 | 181,800 |
2020/02/25 | 801 | 832 | 797 | 804 | 168,600 |
2020/02/21 | 847 | 887 | 846 | 865 | 70,300 |
2020/02/20 | 884 | 884 | 853 | 859 | 93,200 |
2020/02/19 | 834 | 889 | 834 | 884 | 140,200 |
2020/02/18 | 852 | 853 | 821 | 828 | 88,100 |
2020/02/17 | 847 | 858 | 827 | 857 | 188,800 |
2020/02/14 | 896 | 896 | 860 | 860 | 119,100 |
2020/02/13 | 883 | 906 | 867 | 895 | 218,200 |
2020/02/12 | 902 | 909 | 868 | 883 | 284,500 |
2020/02/10 | 903 | 929 | 894 | 909 | 342,800 |
2020/02/07 | 958 | 998 | 879 | 908 | 1,127,400 |
2020/02/06 | 1,140 | 1,168 | 1,122 | 1,153 | 287,500 |
2020/02/05 | 1,111 | 1,140 | 1,080 | 1,120 | 282,700 |
2020/02/04 | 1,103 | 1,148 | 1,097 | 1,110 | 220,300 |
2020/02/03 | 1,010 | 1,098 | 996 | 1,080 | 206,500 |
2020/01/31 | 1,049 | 1,091 | 1,041 | 1,070 | 195,600 |
2020/01/30 | 1,101 | 1,111 | 994 | 1,040 | 551,100 |
2020/01/29 | 1,134 | 1,142 | 1,106 | 1,115 | 178,600 |
2020/01/28 | 1,146 | 1,168 | 1,109 | 1,123 | 342,700 |
2020/01/27 | 1,192 | 1,238 | 1,159 | 1,171 | 393,500 |
2020/01/24 | 1,360 | 1,373 | 1,265 | 1,268 | 389,300 |
2020/01/23 | 1,315 | 1,378 | 1,315 | 1,360 | 275,700 |
2020/01/22 | 1,337 | 1,379 | 1,323 | 1,341 | 177,900 |
2020/01/21 | 1,329 | 1,369 | 1,312 | 1,339 | 234,300 |
2020/01/20 | 1,394 | 1,394 | 1,320 | 1,322 | 400,100 |
2020/01/17 | 1,361 | 1,412 | 1,314 | 1,406 | 601,400 |
2020/01/16 | 1,380 | 1,457 | 1,331 | 1,391 | 1,324,000 |
2020/01/15 | 1,182 | 1,360 | 1,180 | 1,350 | 662,000 |
2020/01/14 | 1,188 | 1,198 | 1,160 | 1,180 | 175,300 |
2020/01/10 | 1,192 | 1,201 | 1,148 | 1,158 | 217,300 |
2020/01/09 | 1,226 | 1,230 | 1,198 | 1,202 | 202,900 |
2020/01/08 | 1,239 | 1,243 | 1,165 | 1,180 | 347,200 |
2020/01/07 | 1,214 | 1,274 | 1,212 | 1,254 | 274,900 |
2020/01/06 | 1,250 | 1,300 | 1,200 | 1,210 | 427,100 |