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 |
---|---|---|---|---|---|
2021/12/30 | 708 | 737 | 708 | 736 | 24,300 |
2021/12/29 | 679 | 713 | 679 | 713 | 24,000 |
2021/12/28 | 683 | 685 | 670 | 679 | 39,800 |
2021/12/27 | 673 | 689 | 673 | 681 | 71,000 |
2021/12/24 | 663 | 668 | 660 | 667 | 16,000 |
2021/12/23 | 670 | 677 | 658 | 663 | 19,400 |
2021/12/22 | 672 | 679 | 664 | 672 | 30,700 |
2021/12/21 | 660 | 673 | 653 | 658 | 22,600 |
2021/12/20 | 674 | 674 | 654 | 662 | 41,700 |
2021/12/17 | 691 | 693 | 675 | 675 | 21,900 |
2021/12/16 | 687 | 695 | 687 | 693 | 2,700 |
2021/12/15 | 680 | 693 | 680 | 686 | 17,900 |
2021/12/14 | 700 | 702 | 686 | 686 | 15,500 |
2021/12/13 | 714 | 715 | 701 | 702 | 12,900 |
2021/12/10 | 718 | 720 | 712 | 717 | 7,400 |
2021/12/09 | 730 | 730 | 721 | 721 | 9,900 |
2021/12/08 | 733 | 737 | 728 | 729 | 10,900 |
2021/12/07 | 746 | 753 | 733 | 733 | 26,000 |
2021/12/06 | 729 | 742 | 729 | 742 | 18,000 |
2021/12/03 | 725 | 732 | 722 | 729 | 9,500 |
2021/12/02 | 719 | 739 | 719 | 727 | 15,400 |
2021/12/01 | 724 | 728 | 712 | 723 | 16,800 |
2021/11/30 | 722 | 738 | 720 | 724 | 16,200 |
2021/11/29 | 724 | 740 | 718 | 718 | 33,900 |
2021/11/26 | 750 | 750 | 733 | 745 | 25,800 |
2021/11/25 | 752 | 752 | 744 | 746 | 9,100 |
2021/11/24 | 779 | 779 | 746 | 754 | 38,200 |
2021/11/22 | 789 | 807 | 751 | 781 | 136,500 |
2021/11/19 | 707 | 774 | 707 | 774 | 158,700 |
2021/11/18 | 702 | 723 | 695 | 706 | 57,900 |
2021/11/17 | 694 | 704 | 694 | 700 | 9,800 |
2021/11/16 | 695 | 708 | 695 | 696 | 15,400 |
2021/11/15 | 699 | 702 | 694 | 694 | 6,300 |
2021/11/12 | 699 | 704 | 694 | 701 | 11,900 |
2021/11/11 | 699 | 704 | 699 | 699 | 7,500 |
2021/11/10 | 701 | 706 | 699 | 699 | 17,500 |
2021/11/09 | 718 | 724 | 700 | 700 | 53,600 |
2021/11/08 | 671 | 716 | 671 | 715 | 81,300 |
2021/11/05 | 671 | 675 | 661 | 661 | 14,800 |
2021/11/04 | 656 | 668 | 655 | 661 | 10,300 |
2021/11/02 | 655 | 661 | 651 | 656 | 9,600 |
2021/11/01 | 650 | 653 | 645 | 651 | 3,500 |
2021/10/29 | 651 | 651 | 647 | 650 | 2,000 |
2021/10/28 | 651 | 659 | 650 | 650 | 7,100 |
2021/10/27 | 653 | 655 | 651 | 651 | 2,000 |
2021/10/26 | 664 | 664 | 651 | 651 | 5,900 |
2021/10/25 | 668 | 668 | 656 | 662 | 13,200 |
2021/10/22 | 668 | 682 | 668 | 668 | 26,000 |
2021/10/21 | 689 | 693 | 660 | 668 | 33,800 |
2021/10/20 | 689 | 699 | 689 | 692 | 8,900 |
2021/10/19 | 703 | 703 | 684 | 689 | 10,000 |
2021/10/18 | 704 | 704 | 700 | 703 | 6,100 |
2021/10/15 | 721 | 724 | 702 | 703 | 16,800 |
2021/10/14 | 704 | 720 | 704 | 716 | 19,400 |
2021/10/13 | 704 | 710 | 696 | 703 | 43,000 |
2021/10/12 | 700 | 700 | 693 | 694 | 36,700 |
2021/10/11 | 710 | 710 | 695 | 700 | 12,400 |
2021/10/08 | 700 | 715 | 697 | 707 | 19,500 |
2021/10/07 | 698 | 702 | 694 | 694 | 11,000 |
2021/10/06 | 699 | 702 | 684 | 696 | 14,900 |
2021/10/05 | 691 | 699 | 669 | 699 | 27,200 |
2021/10/04 | 723 | 723 | 692 | 695 | 40,700 |
2021/10/01 | 710 | 728 | 706 | 723 | 51,700 |
2021/09/30 | 674 | 720 | 673 | 709 | 92,400 |
2021/09/29 | 674 | 681 | 667 | 676 | 11,500 |
2021/09/28 | 676 | 679 | 672 | 678 | 3,300 |
2021/09/27 | 681 | 682 | 675 | 676 | 16,300 |
2021/09/24 | 679 | 690 | 675 | 675 | 18,000 |
2021/09/22 | 681 | 689 | 669 | 674 | 30,800 |
2021/09/21 | 685 | 692 | 675 | 689 | 33,100 |
2021/09/17 | 688 | 706 | 688 | 693 | 33,800 |
2021/09/16 | 681 | 695 | 676 | 683 | 30,200 |
2021/09/15 | 696 | 696 | 677 | 682 | 27,400 |
2021/09/14 | 683 | 702 | 678 | 697 | 33,000 |
2021/09/13 | 688 | 708 | 680 | 688 | 66,900 |
2021/09/10 | 630 | 710 | 630 | 685 | 228,700 |
2021/09/09 | 610 | 635 | 608 | 629 | 34,400 |
2021/09/08 | 609 | 614 | 607 | 607 | 5,200 |
2021/09/07 | 610 | 611 | 603 | 603 | 8,700 |
2021/09/06 | 588 | 611 | 588 | 604 | 37,200 |
2021/09/03 | 582 | 590 | 578 | 590 | 16,200 |
2021/09/02 | 582 | 583 | 576 | 576 | 8,000 |
2021/09/01 | 580 | 582 | 577 | 577 | 11,800 |
2021/08/31 | 578 | 581 | 575 | 580 | 5,800 |
2021/08/30 | 582 | 582 | 570 | 575 | 15,400 |
2021/08/27 | 583 | 584 | 575 | 575 | 12,000 |
2021/08/26 | 588 | 588 | 582 | 583 | 6,200 |
2021/08/25 | 579 | 588 | 578 | 584 | 9,200 |
2021/08/24 | 564 | 583 | 562 | 579 | 17,700 |
2021/08/23 | 569 | 573 | 560 | 566 | 15,100 |
2021/08/20 | 578 | 581 | 568 | 570 | 15,900 |
2021/08/19 | 581 | 583 | 575 | 578 | 15,900 |
2021/08/18 | 580 | 582 | 578 | 580 | 10,300 |
2021/08/17 | 589 | 593 | 580 | 581 | 20,000 |
2021/08/16 | 601 | 604 | 584 | 589 | 26,500 |
2021/08/13 | 603 | 605 | 598 | 601 | 15,800 |
2021/08/12 | 614 | 618 | 599 | 607 | 35,100 |
2021/08/11 | 614 | 617 | 598 | 614 | 32,400 |
2021/08/10 | 618 | 618 | 592 | 614 | 24,100 |
2021/08/06 | 639 | 639 | 610 | 619 | 46,000 |
2021/08/05 | 651 | 652 | 648 | 648 | 3,700 |
2021/08/04 | 650 | 652 | 649 | 649 | 3,500 |
2021/08/03 | 651 | 654 | 646 | 650 | 6,600 |
2021/08/02 | 648 | 655 | 647 | 655 | 5,700 |
2021/07/30 | 651 | 654 | 647 | 649 | 4,700 |
2021/07/29 | 652 | 654 | 650 | 652 | 5,200 |
2021/07/28 | 653 | 657 | 650 | 650 | 14,500 |
2021/07/27 | 664 | 664 | 654 | 654 | 26,200 |
2021/07/26 | 669 | 669 | 664 | 664 | 6,000 |
2021/07/21 | 671 | 673 | 664 | 665 | 15,900 |
2021/07/20 | 673 | 673 | 668 | 671 | 9,900 |
2021/07/19 | 678 | 685 | 673 | 674 | 10,700 |
2021/07/16 | 675 | 685 | 672 | 685 | 15,600 |
2021/07/15 | 673 | 677 | 655 | 676 | 19,900 |
2021/07/14 | 670 | 676 | 670 | 671 | 3,500 |
2021/07/13 | 672 | 676 | 668 | 671 | 9,900 |
2021/07/12 | 663 | 674 | 660 | 672 | 8,400 |
2021/07/09 | 658 | 662 | 652 | 658 | 16,700 |
2021/07/08 | 667 | 667 | 661 | 665 | 6,100 |
2021/07/07 | 668 | 670 | 666 | 669 | 5,700 |
2021/07/06 | 669 | 671 | 665 | 669 | 7,000 |
2021/07/05 | 667 | 671 | 666 | 669 | 5,300 |
2021/07/02 | 670 | 671 | 665 | 671 | 26,000 |
2021/07/01 | 677 | 677 | 670 | 670 | 14,300 |
2021/06/30 | 676 | 677 | 674 | 674 | 6,800 |
2021/06/29 | 677 | 680 | 674 | 676 | 4,900 |
2021/06/28 | 679 | 685 | 677 | 677 | 14,400 |
2021/06/25 | 677 | 678 | 672 | 678 | 5,500 |
2021/06/24 | 674 | 682 | 670 | 671 | 11,700 |
2021/06/23 | 673 | 677 | 670 | 672 | 5,300 |
2021/06/22 | 676 | 677 | 669 | 674 | 12,000 |
2021/06/21 | 671 | 676 | 661 | 669 | 35,600 |
2021/06/18 | 700 | 700 | 682 | 683 | 29,900 |
2021/06/17 | 704 | 704 | 694 | 696 | 27,700 |
2021/06/16 | 703 | 705 | 702 | 705 | 7,000 |
2021/06/15 | 701 | 705 | 699 | 705 | 9,800 |
2021/06/14 | 696 | 708 | 692 | 704 | 22,900 |
2021/06/11 | 699 | 700 | 693 | 696 | 10,800 |
2021/06/10 | 703 | 703 | 696 | 696 | 11,500 |
2021/06/09 | 701 | 707 | 700 | 703 | 11,000 |
2021/06/08 | 699 | 700 | 695 | 698 | 23,100 |
2021/06/07 | 708 | 708 | 700 | 701 | 19,900 |
2021/06/04 | 703 | 716 | 699 | 707 | 23,300 |
2021/06/03 | 697 | 703 | 695 | 700 | 24,100 |
2021/06/02 | 700 | 701 | 692 | 699 | 20,000 |
2021/06/01 | 708 | 710 | 700 | 700 | 31,500 |
2021/05/31 | 701 | 741 | 695 | 707 | 125,900 |
2021/05/28 | 693 | 696 | 687 | 695 | 11,600 |
2021/05/27 | 691 | 691 | 684 | 688 | 16,400 |
2021/05/26 | 696 | 696 | 691 | 691 | 3,600 |
2021/05/25 | 695 | 698 | 692 | 693 | 8,200 |
2021/05/24 | 698 | 698 | 694 | 695 | 5,900 |
2021/05/21 | 695 | 710 | 694 | 698 | 23,000 |
2021/05/20 | 698 | 703 | 693 | 694 | 20,300 |
2021/05/19 | 691 | 704 | 685 | 698 | 13,300 |
2021/05/18 | 688 | 691 | 681 | 691 | 18,800 |
2021/05/17 | 712 | 712 | 678 | 678 | 61,000 |
2021/05/14 | 730 | 730 | 698 | 702 | 154,700 |
2021/05/13 | 780 | 789 | 773 | 787 | 37,900 |
2021/05/12 | 811 | 812 | 790 | 790 | 39,900 |
2021/05/11 | 833 | 833 | 811 | 811 | 28,900 |
2021/05/10 | 839 | 844 | 834 | 839 | 12,800 |
2021/05/07 | 827 | 835 | 818 | 835 | 19,300 |
2021/05/06 | 810 | 826 | 805 | 826 | 20,200 |
2021/04/30 | 806 | 811 | 798 | 807 | 32,500 |
2021/04/28 | 800 | 800 | 795 | 800 | 6,900 |
2021/04/27 | 800 | 801 | 794 | 799 | 11,400 |
2021/04/26 | 797 | 798 | 793 | 796 | 7,200 |
2021/04/23 | 803 | 805 | 798 | 798 | 17,800 |
2021/04/22 | 799 | 810 | 799 | 803 | 15,400 |
2021/04/21 | 813 | 814 | 796 | 798 | 53,800 |
2021/04/20 | 832 | 832 | 819 | 825 | 28,700 |
2021/04/19 | 836 | 837 | 829 | 834 | 8,800 |
2021/04/16 | 837 | 838 | 827 | 828 | 23,800 |
2021/04/15 | 842 | 842 | 829 | 837 | 11,400 |
2021/04/14 | 850 | 854 | 829 | 842 | 49,500 |
2021/04/13 | 833 | 855 | 833 | 853 | 25,900 |
2021/04/12 | 844 | 851 | 829 | 832 | 31,400 |
2021/04/09 | 845 | 852 | 842 | 844 | 17,500 |
2021/04/08 | 859 | 859 | 846 | 846 | 18,900 |
2021/04/07 | 858 | 865 | 853 | 862 | 15,400 |
2021/04/06 | 884 | 884 | 858 | 858 | 19,900 |
2021/04/05 | 861 | 878 | 861 | 878 | 14,400 |
2021/04/02 | 867 | 871 | 855 | 857 | 18,100 |
2021/04/01 | 885 | 886 | 859 | 867 | 50,700 |
2021/03/31 | 878 | 889 | 869 | 886 | 24,500 |
2021/03/30 | 855 | 875 | 855 | 870 | 36,700 |
2021/03/29 | 887 | 891 | 852 | 855 | 50,100 |
2021/03/26 | 883 | 884 | 875 | 883 | 23,300 |
2021/03/25 | 860 | 876 | 859 | 876 | 29,700 |
2021/03/24 | 881 | 890 | 859 | 862 | 65,400 |
2021/03/23 | 914 | 926 | 881 | 889 | 66,000 |
2021/03/22 | 916 | 924 | 909 | 916 | 38,300 |
2021/03/19 | 928 | 934 | 916 | 924 | 32,500 |
2021/03/18 | 941 | 945 | 918 | 928 | 49,400 |
2021/03/17 | 935 | 940 | 925 | 926 | 43,600 |
2021/03/16 | 937 | 969 | 934 | 934 | 71,700 |
2021/03/15 | 941 | 941 | 908 | 935 | 106,200 |
2021/03/12 | 980 | 980 | 950 | 951 | 75,500 |
2021/03/11 | 948 | 991 | 943 | 982 | 168,000 |
2021/03/10 | 932 | 950 | 925 | 943 | 165,300 |
2021/03/09 | 908 | 923 | 902 | 923 | 80,100 |
2021/03/08 | 909 | 930 | 895 | 903 | 122,200 |
2021/03/05 | 898 | 908 | 871 | 892 | 94,100 |
2021/03/04 | 908 | 923 | 876 | 888 | 222,200 |
2021/03/03 | 898 | 917 | 893 | 908 | 119,700 |
2021/03/02 | 907 | 909 | 881 | 889 | 113,500 |
2021/03/01 | 885 | 910 | 885 | 906 | 67,500 |
2021/02/26 | 880 | 893 | 867 | 890 | 47,700 |
2021/02/25 | 902 | 907 | 883 | 885 | 123,100 |
2021/02/24 | 916 | 931 | 899 | 899 | 193,600 |
2021/02/22 | 877 | 913 | 877 | 908 | 84,100 |
2021/02/19 | 885 | 890 | 860 | 877 | 105,000 |
2021/02/18 | 920 | 923 | 889 | 899 | 127,900 |
2021/02/17 | 918 | 935 | 895 | 910 | 359,800 |
2021/02/16 | 855 | 916 | 855 | 910 | 321,400 |
2021/02/15 | 845 | 859 | 843 | 848 | 32,600 |
2021/02/12 | 840 | 844 | 837 | 841 | 13,500 |
2021/02/10 | 835 | 840 | 833 | 837 | 25,300 |
2021/02/09 | 841 | 845 | 830 | 832 | 10,600 |
2021/02/08 | 825 | 841 | 820 | 841 | 32,400 |
2021/02/05 | 827 | 832 | 810 | 820 | 38,800 |
2021/02/04 | 828 | 842 | 827 | 827 | 38,000 |
2021/02/03 | 826 | 838 | 820 | 828 | 22,400 |
2021/02/02 | 813 | 824 | 806 | 823 | 14,700 |
2021/02/01 | 785 | 808 | 785 | 803 | 13,200 |
2021/01/29 | 814 | 816 | 783 | 790 | 28,900 |
2021/01/28 | 816 | 825 | 809 | 810 | 28,800 |
2021/01/27 | 817 | 830 | 816 | 822 | 21,000 |
2021/01/26 | 831 | 831 | 817 | 818 | 29,200 |
2021/01/25 | 835 | 843 | 828 | 832 | 22,000 |
2021/01/22 | 835 | 843 | 831 | 836 | 21,300 |
2021/01/21 | 827 | 837 | 825 | 835 | 20,100 |
2021/01/20 | 837 | 846 | 823 | 829 | 33,400 |
2021/01/19 | 844 | 849 | 830 | 836 | 32,700 |
2021/01/18 | 819 | 845 | 813 | 844 | 43,200 |
2021/01/15 | 812 | 841 | 812 | 820 | 57,400 |
2021/01/14 | 859 | 863 | 805 | 817 | 149,700 |
2021/01/13 | 864 | 878 | 834 | 858 | 93,300 |
2021/01/12 | 813 | 860 | 802 | 860 | 151,100 |
2021/01/08 | 798 | 813 | 786 | 803 | 39,100 |
2021/01/07 | 791 | 815 | 779 | 793 | 80,600 |
2021/01/06 | 765 | 793 | 765 | 777 | 23,300 |
2021/01/05 | 744 | 775 | 744 | 761 | 24,900 |
2021/01/04 | 763 | 764 | 735 | 759 | 27,200 |