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 |
---|---|---|---|---|---|
1997/12/30 | 401 | 401 | 401 | 401 | 3,000 |
1997/12/25 | 396 | 396 | 396 | 396 | 1,000 |
1997/12/19 | 386 | 386 | 386 | 386 | 1,000 |
1997/12/15 | 392 | 392 | 392 | 392 | 2,000 |
1997/12/12 | 397 | 397 | 397 | 397 | 18,000 |
1997/12/01 | 416 | 417 | 416 | 417 | 7,000 |
1997/11/28 | 420 | 420 | 420 | 420 | 1,000 |
1997/11/27 | 455 | 455 | 450 | 450 | 2,000 |
1997/11/19 | 485 | 485 | 485 | 485 | 1,000 |
1997/11/17 | 459 | 460 | 455 | 460 | 59,000 |
1997/11/14 | 474 | 474 | 474 | 474 | 14,000 |
1997/11/06 | 529 | 529 | 529 | 529 | 2,000 |
1997/11/05 | 530 | 530 | 530 | 530 | 501,000 |
1997/10/24 | 471 | 471 | 471 | 471 | 1,000 |
1997/10/23 | 471 | 471 | 471 | 471 | 1,000 |
1997/10/22 | 460 | 465 | 460 | 465 | 4,000 |
1997/10/21 | 455 | 455 | 451 | 451 | 5,000 |
1997/10/17 | 450 | 450 | 450 | 450 | 11,000 |
1997/10/16 | 456 | 456 | 455 | 455 | 3,000 |
1997/10/15 | 436 | 436 | 436 | 436 | 2,000 |
1997/10/09 | 435 | 435 | 430 | 430 | 3,000 |
1997/10/08 | 435 | 435 | 435 | 435 | 1,000 |
1997/10/03 | 432 | 432 | 432 | 432 | 2,000 |
1997/10/02 | 432 | 432 | 432 | 432 | 2,000 |
1997/09/24 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/22 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/19 | 513 | 513 | 500 | 500 | 2,000 |
1997/09/18 | 515 | 515 | 515 | 515 | 3,000 |
1997/09/17 | 512 | 515 | 510 | 515 | 16,000 |
1997/09/16 | 507 | 510 | 507 | 510 | 13,000 |
1997/09/12 | 511 | 511 | 505 | 505 | 26,000 |
1997/09/11 | 521 | 521 | 521 | 521 | 3,000 |
1997/09/08 | 541 | 541 | 541 | 541 | 2,000 |
1997/09/05 | 551 | 551 | 551 | 551 | 3,000 |
1997/09/04 | 551 | 551 | 551 | 551 | 8,000 |
1997/09/02 | 546 | 546 | 546 | 546 | 1,000 |
1997/08/29 | 550 | 550 | 550 | 550 | 4,000 |
1997/08/27 | 579 | 579 | 570 | 570 | 2,000 |
1997/08/20 | 549 | 549 | 549 | 549 | 1,000 |
1997/08/19 | 551 | 551 | 550 | 550 | 3,000 |
1997/08/18 | 553 | 553 | 553 | 553 | 1,000 |
1997/08/13 | 556 | 556 | 556 | 556 | 2,000 |
1997/08/12 | 561 | 561 | 556 | 556 | 2,000 |
1997/08/11 | 564 | 564 | 564 | 564 | 1,000 |
1997/08/06 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/05 | 599 | 599 | 599 | 599 | 4,000 |
1997/08/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/31 | 629 | 629 | 629 | 629 | 1,000 |
1997/07/29 | 639 | 639 | 638 | 639 | 12,000 |
1997/07/16 | 685 | 685 | 674 | 674 | 2,000 |
1997/07/09 | 685 | 685 | 685 | 685 | 1,000 |
1997/07/08 | 690 | 690 | 690 | 690 | 1,000 |
1997/07/02 | 730 | 730 | 730 | 730 | 3,000 |
1997/07/01 | 730 | 746 | 730 | 746 | 2,000 |
1997/06/30 | 726 | 731 | 726 | 731 | 4,000 |
1997/06/27 | 700 | 700 | 700 | 700 | 5,000 |
1997/06/25 | 700 | 700 | 690 | 690 | 34,000 |
1997/06/24 | 700 | 700 | 700 | 700 | 3,000 |
1997/06/23 | 710 | 710 | 710 | 710 | 2,000 |
1997/06/19 | 719 | 719 | 719 | 719 | 1,000 |
1997/06/17 | 705 | 710 | 705 | 710 | 4,000 |
1997/06/16 | 695 | 705 | 695 | 705 | 15,000 |
1997/06/13 | 707 | 707 | 693 | 694 | 5,000 |
1997/06/11 | 696 | 696 | 696 | 696 | 1,000 |
1997/06/10 | 666 | 666 | 663 | 664 | 4,000 |
1997/06/09 | 665 | 665 | 665 | 665 | 3,000 |
1997/06/05 | 675 | 675 | 675 | 675 | 3,000 |
1997/06/02 | 650 | 650 | 641 | 646 | 11,000 |
1997/05/30 | 640 | 640 | 640 | 640 | 2,000 |
1997/05/29 | 670 | 670 | 670 | 670 | 1,000 |
1997/05/27 | 670 | 670 | 670 | 670 | 1,000 |
1997/05/20 | 690 | 690 | 690 | 690 | 1,000 |
1997/05/19 | 690 | 696 | 690 | 696 | 2,000 |
1997/05/16 | 696 | 696 | 696 | 696 | 1,000 |
1997/05/15 | 696 | 696 | 686 | 686 | 2,000 |
1997/05/14 | 696 | 698 | 696 | 696 | 22,000 |
1997/05/13 | 696 | 696 | 696 | 696 | 1,000 |
1997/05/09 | 680 | 681 | 680 | 681 | 3,000 |
1997/05/08 | 685 | 688 | 680 | 680 | 47,000 |
1997/05/07 | 680 | 685 | 680 | 685 | 4,000 |
1997/05/06 | 675 | 680 | 675 | 680 | 7,000 |
1997/05/02 | 673 | 673 | 673 | 673 | 1,000 |
1997/05/01 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/30 | 640 | 640 | 630 | 640 | 4,000 |
1997/04/28 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/25 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/24 | 662 | 662 | 662 | 662 | 1,000 |
1997/04/23 | 671 | 671 | 671 | 671 | 5,000 |
1997/04/22 | 651 | 671 | 651 | 671 | 20,000 |
1997/04/21 | 641 | 641 | 641 | 641 | 1,000 |
1997/04/17 | 592 | 592 | 591 | 591 | 2,000 |
1997/04/16 | 591 | 591 | 590 | 590 | 3,000 |
1997/04/14 | 590 | 590 | 590 | 590 | 1,000 |
1997/04/11 | 590 | 590 | 589 | 589 | 2,000 |
1997/04/10 | 600 | 600 | 595 | 595 | 32,000 |
1997/04/09 | 606 | 606 | 600 | 600 | 4,000 |
1997/04/08 | 605 | 605 | 605 | 605 | 1,000 |
1997/04/07 | 621 | 621 | 621 | 621 | 6,000 |
1997/04/04 | 621 | 621 | 621 | 621 | 1,000 |
1997/04/03 | 658 | 658 | 658 | 658 | 1,000 |
1997/04/02 | 660 | 660 | 658 | 658 | 7,000 |
1997/04/01 | 668 | 668 | 668 | 668 | 1,000 |
1997/03/31 | 660 | 660 | 658 | 658 | 2,000 |
1997/03/28 | 665 | 665 | 665 | 665 | 1,000 |
1997/03/27 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/26 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/25 | 662 | 662 | 662 | 662 | 1,000 |
1997/03/24 | 697 | 697 | 675 | 681 | 16,000 |
1997/03/21 | 681 | 687 | 680 | 687 | 6,000 |
1997/03/19 | 689 | 689 | 689 | 689 | 2,000 |
1997/03/18 | 700 | 700 | 700 | 700 | 1,000 |
1997/03/17 | 711 | 711 | 710 | 710 | 7,000 |
1997/03/14 | 715 | 715 | 715 | 715 | 1,000 |
1997/03/11 | 705 | 715 | 705 | 715 | 2,000 |
1997/03/10 | 715 | 715 | 715 | 715 | 3,000 |
1997/03/07 | 726 | 726 | 726 | 726 | 2,000 |
1997/03/06 | 733 | 733 | 733 | 733 | 1,000 |
1997/03/05 | 738 | 738 | 738 | 738 | 2,000 |
1997/02/28 | 695 | 695 | 695 | 695 | 1,000 |
1997/02/27 | 705 | 705 | 705 | 705 | 1,000 |
1997/02/24 | 750 | 750 | 750 | 750 | 2,000 |
1997/02/21 | 748 | 748 | 748 | 748 | 1,000 |
1997/02/14 | 666 | 680 | 666 | 680 | 2,000 |
1997/02/13 | 660 | 661 | 660 | 661 | 2,000 |
1997/02/12 | 659 | 659 | 659 | 659 | 2,000 |
1997/02/10 | 670 | 670 | 661 | 661 | 8,000 |
1997/02/07 | 679 | 679 | 679 | 679 | 3,000 |
1997/02/03 | 740 | 740 | 740 | 740 | 1,000 |
1997/01/29 | 741 | 741 | 740 | 740 | 3,000 |
1997/01/28 | 740 | 740 | 740 | 740 | 2,000 |
1997/01/27 | 750 | 750 | 750 | 750 | 2,000 |
1997/01/24 | 737 | 744 | 737 | 744 | 6,000 |
1997/01/23 | 748 | 748 | 748 | 748 | 5,000 |
1997/01/22 | 748 | 748 | 745 | 745 | 12,000 |
1997/01/21 | 755 | 755 | 750 | 750 | 101,000 |
1997/01/16 | 805 | 805 | 805 | 805 | 2,000 |
1997/01/13 | 820 | 820 | 820 | 820 | 1,000 |
1997/01/10 | 841 | 841 | 821 | 821 | 3,000 |
1997/01/09 | 847 | 847 | 847 | 847 | 1,000 |