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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,760 | 1,780 | 1,740 | 1,743 | 14,100 |
| 2024/05/02 | 1,769 | 1,769 | 1,756 | 1,756 | 6,500 |
| 2024/05/01 | 1,758 | 1,790 | 1,758 | 1,775 | 5,800 |
| 2024/04/30 | 1,725 | 1,779 | 1,719 | 1,771 | 20,100 |
| 2024/04/26 | 1,698 | 1,730 | 1,685 | 1,719 | 11,900 |
| 2024/04/25 | 1,700 | 1,705 | 1,692 | 1,698 | 9,100 |
| 2024/04/24 | 1,680 | 1,718 | 1,680 | 1,706 | 8,500 |
| 2024/04/23 | 1,710 | 1,719 | 1,674 | 1,677 | 15,800 |
| 2024/04/22 | 1,668 | 1,710 | 1,668 | 1,710 | 15,300 |
| 2024/04/19 | 1,689 | 1,694 | 1,628 | 1,668 | 34,800 |
| 2024/04/18 | 1,684 | 1,720 | 1,681 | 1,694 | 30,700 |
| 2024/04/17 | 1,748 | 1,748 | 1,690 | 1,707 | 19,100 |
| 2024/04/16 | 1,801 | 1,801 | 1,702 | 1,733 | 49,700 |
| 2024/04/15 | 1,813 | 1,823 | 1,792 | 1,819 | 11,200 |
| 2024/04/12 | 1,859 | 1,896 | 1,841 | 1,845 | 20,800 |
| 2024/04/11 | 1,798 | 1,844 | 1,778 | 1,836 | 17,200 |
| 2024/04/10 | 1,775 | 1,810 | 1,768 | 1,803 | 11,600 |
| 2024/04/09 | 1,759 | 1,784 | 1,752 | 1,777 | 11,400 |
| 2024/04/08 | 1,766 | 1,779 | 1,742 | 1,742 | 12,600 |
| 2024/04/05 | 1,780 | 1,787 | 1,729 | 1,770 | 55,800 |
| 2024/04/04 | 1,810 | 1,824 | 1,765 | 1,799 | 19,500 |
| 2024/04/03 | 1,813 | 1,834 | 1,773 | 1,797 | 23,800 |
| 2024/04/02 | 1,905 | 1,914 | 1,820 | 1,834 | 37,700 |
| 2024/04/01 | 1,959 | 1,959 | 1,876 | 1,891 | 32,100 |
| 2024/03/29 | 1,964 | 1,984 | 1,917 | 1,942 | 18,500 |
| 2024/03/28 | 2,000 | 2,000 | 1,962 | 1,967 | 26,800 |
| 2024/03/27 | 2,021 | 2,037 | 1,992 | 2,032 | 27,300 |
| 2024/03/26 | 1,992 | 2,024 | 1,983 | 2,022 | 28,000 |
| 2024/03/25 | 1,932 | 2,015 | 1,921 | 1,992 | 33,700 |
| 2024/03/22 | 1,961 | 1,961 | 1,924 | 1,937 | 20,100 |
| 2024/03/21 | 1,925 | 1,983 | 1,910 | 1,969 | 35,100 |
| 2024/03/19 | 1,914 | 1,939 | 1,886 | 1,907 | 22,900 |
| 2024/03/18 | 1,819 | 1,901 | 1,819 | 1,900 | 34,600 |
| 2024/03/15 | 1,842 | 1,842 | 1,788 | 1,804 | 27,900 |
| 2024/03/14 | 1,831 | 1,863 | 1,816 | 1,849 | 23,100 |
| 2024/03/13 | 1,896 | 1,910 | 1,832 | 1,832 | 16,300 |
| 2024/03/12 | 1,950 | 1,950 | 1,857 | 1,870 | 33,700 |
| 2024/03/11 | 1,925 | 1,962 | 1,911 | 1,948 | 50,800 |
| 2024/03/08 | 1,865 | 1,978 | 1,858 | 1,952 | 90,700 |
| 2024/03/07 | 1,840 | 1,878 | 1,828 | 1,856 | 38,800 |
| 2024/03/06 | 1,818 | 1,839 | 1,804 | 1,819 | 12,500 |
| 2024/03/05 | 1,801 | 1,849 | 1,791 | 1,839 | 20,400 |
| 2024/03/04 | 1,851 | 1,854 | 1,791 | 1,803 | 49,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,821 | 1,845 | 28,600 |
| 2024/02/29 | 1,875 | 1,892 | 1,849 | 1,851 | 21,700 |
| 2024/02/28 | 1,861 | 1,920 | 1,848 | 1,875 | 45,800 |
| 2024/02/27 | 1,880 | 1,899 | 1,844 | 1,861 | 37,500 |
| 2024/02/26 | 1,925 | 1,945 | 1,845 | 1,851 | 103,900 |
| 2024/02/22 | 1,800 | 1,924 | 1,792 | 1,919 | 129,300 |
| 2024/02/21 | 1,816 | 1,816 | 1,754 | 1,767 | 33,200 |
| 2024/02/20 | 1,850 | 1,860 | 1,813 | 1,830 | 50,000 |
| 2024/02/19 | 1,647 | 1,864 | 1,647 | 1,849 | 152,900 |
| 2024/02/16 | 1,657 | 1,670 | 1,620 | 1,647 | 51,000 |
| 2024/02/15 | 1,694 | 1,707 | 1,640 | 1,640 | 50,100 |
| 2024/02/14 | 1,695 | 1,725 | 1,688 | 1,694 | 32,300 |
| 2024/02/13 | 1,747 | 1,751 | 1,695 | 1,703 | 62,300 |
| 2024/02/09 | 1,770 | 1,845 | 1,740 | 1,740 | 75,600 |
| 2024/02/08 | 1,791 | 1,850 | 1,766 | 1,788 | 78,200 |
| 2024/02/07 | 1,685 | 1,782 | 1,615 | 1,780 | 174,500 |
| 2024/02/06 | 1,785 | 1,792 | 1,731 | 1,739 | 88,900 |
| 2024/02/05 | 1,746 | 1,795 | 1,742 | 1,792 | 49,600 |
| 2024/02/02 | 1,777 | 1,777 | 1,707 | 1,740 | 43,400 |
| 2024/02/01 | 1,823 | 1,845 | 1,767 | 1,776 | 50,600 |
| 2024/01/31 | 1,705 | 1,792 | 1,687 | 1,783 | 69,900 |
| 2024/01/30 | 1,719 | 1,719 | 1,687 | 1,705 | 17,800 |
| 2024/01/29 | 1,679 | 1,740 | 1,678 | 1,718 | 59,800 |
| 2024/01/26 | 1,715 | 1,733 | 1,656 | 1,678 | 31,800 |
| 2024/01/25 | 1,699 | 1,718 | 1,670 | 1,717 | 28,200 |
| 2024/01/24 | 1,729 | 1,750 | 1,685 | 1,700 | 50,900 |
| 2024/01/23 | 1,735 | 1,761 | 1,707 | 1,729 | 139,600 |
| 2024/01/22 | 1,690 | 1,720 | 1,662 | 1,708 | 68,200 |
| 2024/01/19 | 1,670 | 1,690 | 1,634 | 1,681 | 58,300 |
| 2024/01/18 | 1,616 | 1,685 | 1,610 | 1,665 | 59,500 |
| 2024/01/17 | 1,635 | 1,646 | 1,601 | 1,605 | 22,900 |
| 2024/01/16 | 1,634 | 1,640 | 1,595 | 1,616 | 42,000 |
| 2024/01/15 | 1,505 | 1,615 | 1,505 | 1,594 | 80,800 |
| 2024/01/12 | 1,546 | 1,548 | 1,498 | 1,500 | 36,500 |
| 2024/01/11 | 1,538 | 1,587 | 1,538 | 1,552 | 44,000 |
| 2024/01/10 | 1,502 | 1,515 | 1,496 | 1,509 | 10,500 |
| 2024/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | 20,900 |
| 2024/01/05 | 1,553 | 1,553 | 1,489 | 1,500 | 31,000 |
| 2024/01/04 | 1,502 | 1,551 | 1,500 | 1,546 | 28,300 |