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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/12/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/12/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/12/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/12/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/12/12 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1995/12/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/12/07 | 991 | 991 | 991 | 991 | 5,000 |
| 1995/11/24 | 950 | 950 | 950 | 950 | 20,000 |
| 1995/11/22 | 953 | 953 | 950 | 950 | 4,000 |
| 1995/11/21 | 963 | 963 | 963 | 963 | 1,000 |
| 1995/11/17 | 973 | 973 | 973 | 973 | 1,000 |
| 1995/11/16 | 971 | 971 | 971 | 971 | 2,000 |
| 1995/11/10 | 950 | 950 | 945 | 945 | 3,000 |
| 1995/11/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/11/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/11/02 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/09/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/09/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 |
| 1995/09/18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1995/09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 |
| 1995/09/12 | 993 | 993 | 993 | 993 | 1,000 |
| 1995/09/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1995/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1995/08/02 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/07/24 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1995/07/18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1995/07/06 | 940 | 940 | 935 | 935 | 11,000 |
| 1995/06/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/06/21 | 935 | 935 | 935 | 935 | 1,000 |
| 1995/06/19 | 940 | 940 | 940 | 940 | 4,000 |
| 1995/06/09 | 945 | 945 | 945 | 945 | 1,000 |
| 1995/06/08 | 970 | 970 | 970 | 970 | 5,000 |
| 1995/06/01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/05/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/05/12 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1995/05/11 | 1,140 | 1,200 | 1,140 | 1,180 | 12,000 |
| 1995/05/10 | 1,100 | 1,150 | 1,100 | 1,140 | 21,000 |
| 1995/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1995/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/05/02 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 1995/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/24 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/04/21 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/04/19 | 935 | 935 | 935 | 935 | 1,000 |
| 1995/04/18 | 942 | 942 | 932 | 932 | 2,000 |
| 1995/04/17 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/04/14 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/04/13 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/04/11 | 940 | 943 | 940 | 943 | 2,000 |
| 1995/04/06 | 935 | 935 | 935 | 935 | 1,000 |
| 1995/03/31 | 985 | 985 | 985 | 985 | 3,000 |
| 1995/03/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/02/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/02/02 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1995/02/01 | 1,380 | 1,390 | 1,340 | 1,340 | 6,000 |
| 1995/01/31 | 1,500 | 1,520 | 1,420 | 1,440 | 62,000 |
| 1995/01/30 | 1,320 | 1,480 | 1,320 | 1,480 | 136,000 |
| 1995/01/27 | 1,270 | 1,330 | 1,270 | 1,300 | 98,000 |
| 1995/01/26 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1995/01/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/01/12 | 955 | 955 | 955 | 955 | 1,000 |
| 1995/01/10 | 955 | 955 | 955 | 955 | 1,000 |