高田機工(5923)の株価時系列情報
高田機工(5923)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 935 | 935 | 935 | 935 | 1,000 |
| 1994/12/29 | 945 | 945 | 945 | 945 | 4,000 |
| 1994/12/21 | 890 | 890 | 890 | 890 | 1,000 |
| 1994/12/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/12/16 | 901 | 901 | 901 | 901 | 1,000 |
| 1994/12/15 | 905 | 905 | 905 | 905 | 1,000 |
| 1994/12/12 | 902 | 902 | 902 | 902 | 1,000 |
| 1994/12/09 | 903 | 903 | 903 | 903 | 1,000 |
| 1994/12/08 | 905 | 905 | 905 | 905 | 1,000 |
| 1994/12/02 | 905 | 905 | 905 | 905 | 1,000 |
| 1994/11/30 | 905 | 905 | 905 | 905 | 2,000 |
| 1994/11/24 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/11/21 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/11/18 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/11/16 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/11/15 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/11/14 | 945 | 945 | 945 | 945 | 3,000 |
| 1994/11/09 | 990 | 990 | 990 | 990 | 2,000 |
| 1994/11/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1994/09/07 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1994/09/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/09/02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1994/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1994/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1994/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1994/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1994/08/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1994/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/08/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1994/08/10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1994/07/27 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1994/07/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/07/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/07/06 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1994/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1994/06/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/06/22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/06/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/06/16 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1994/06/15 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 |
| 1994/06/14 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1994/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/06/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/06/03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/06/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/05/31 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1994/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 |
| 1994/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1994/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/05/16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/05/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/05/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/05/09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/05/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/04/25 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 |
| 1994/04/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/04/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/04/14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1994/04/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/04/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/04/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/04/04 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1994/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/03/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/03/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/03/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/03/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/03/16 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1994/03/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/03/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/03/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/03/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1994/03/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/02/14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/02/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1994/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1994/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/01/24 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1994/01/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/01/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/01/14 | 1,120 | 1,200 | 1,120 | 1,200 | 11,000 |
| 1994/01/13 | 1,050 | 1,110 | 1,050 | 1,110 | 2,000 |
| 1994/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |