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 |
|---|---|---|---|---|---|
| 1996/12/30 | 861 | 861 | 861 | 861 | 130,000 |
| 1996/12/27 | 861 | 861 | 861 | 861 | 130,000 |
| 1996/12/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/12/13 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/12/05 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/11/29 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/11/14 | 992 | 992 | 992 | 992 | 1,000 |
| 1996/11/11 | 992 | 992 | 992 | 992 | 1,000 |
| 1996/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/11 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/10/09 | 990 | 990 | 990 | 990 | 5,000 |
| 1996/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1996/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/10/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/09/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/09/10 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/08/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/08/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/07/29 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1996/07/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/07/11 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/06/14 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1996/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1996/06/06 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1996/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/05/20 | 1,170 | 1,180 | 1,140 | 1,150 | 7,000 |
| 1996/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/05/15 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 |
| 1996/05/14 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1996/05/13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/05/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/05/02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/05/01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1996/04/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/04/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/04/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/04/01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1996/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/03/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/03/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1996/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/03/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/03/01 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1996/02/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/02/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/02/15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/02/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/02/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/02/06 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
| 1996/02/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/02/01 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 |
| 1996/01/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/01/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/01/26 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1996/01/24 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1996/01/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/01/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/01/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/01/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/01/17 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 |
| 1996/01/16 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
| 1996/01/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/01/11 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1996/01/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/01/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |