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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 430 | 430 | 430 | 5,000 |
1998/12/29 | 430 | 430 | 430 | 430 | 5,000 |
1998/12/25 | 440 | 440 | 430 | 430 | 7,000 |
1998/12/24 | 440 | 440 | 440 | 440 | 6,000 |
1998/12/22 | 440 | 440 | 440 | 440 | 1,000 |
1998/12/21 | 445 | 445 | 440 | 440 | 3,000 |
1998/12/18 | 455 | 455 | 427 | 427 | 8,000 |
1998/12/16 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/15 | 430 | 455 | 430 | 455 | 4,000 |
1998/12/14 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/11 | 435 | 455 | 435 | 455 | 5,000 |
1998/12/10 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/09 | 450 | 465 | 450 | 465 | 3,000 |
1998/12/08 | 451 | 465 | 451 | 460 | 8,000 |
1998/12/07 | 470 | 470 | 470 | 470 | 12,000 |
1998/12/04 | 470 | 470 | 470 | 470 | 3,000 |
1998/12/03 | 480 | 480 | 478 | 478 | 6,000 |
1998/12/02 | 474 | 479 | 474 | 478 | 13,000 |
1998/12/01 | 480 | 480 | 474 | 474 | 20,000 |
1998/11/30 | 480 | 480 | 480 | 480 | 14,000 |
1998/11/27 | 470 | 471 | 470 | 471 | 14,000 |
1998/11/26 | 460 | 465 | 460 | 465 | 15,000 |
1998/11/25 | 470 | 471 | 460 | 460 | 15,000 |
1998/11/24 | 465 | 465 | 455 | 455 | 9,000 |
1998/11/20 | 410 | 420 | 410 | 420 | 7,000 |
1998/11/19 | 398 | 398 | 398 | 398 | 10,000 |
1998/11/17 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/16 | 400 | 403 | 400 | 403 | 5,000 |
1998/11/12 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/11 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/09 | 395 | 395 | 390 | 390 | 2,000 |
1998/11/06 | 395 | 395 | 395 | 395 | 1,000 |
1998/11/05 | 400 | 405 | 400 | 400 | 4,000 |
1998/11/04 | 400 | 400 | 391 | 391 | 3,000 |
1998/11/02 | 380 | 390 | 380 | 390 | 5,000 |
1998/10/30 | 380 | 380 | 380 | 380 | 3,000 |
1998/10/29 | 381 | 381 | 380 | 380 | 5,000 |
1998/10/28 | 385 | 386 | 384 | 386 | 5,000 |
1998/10/27 | 386 | 386 | 386 | 386 | 1,000 |
1998/10/26 | 382 | 385 | 382 | 382 | 5,000 |
1998/10/23 | 385 | 385 | 385 | 385 | 5,000 |
1998/10/22 | 375 | 390 | 375 | 385 | 10,000 |
1998/10/21 | 355 | 375 | 355 | 375 | 7,000 |
1998/10/20 | 349 | 354 | 349 | 349 | 4,000 |
1998/10/19 | 340 | 350 | 340 | 349 | 9,000 |
1998/10/16 | 375 | 375 | 340 | 340 | 7,000 |
1998/10/15 | 380 | 380 | 370 | 370 | 3,000 |
1998/10/14 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/13 | 400 | 410 | 400 | 400 | 6,000 |
1998/10/12 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/07 | 385 | 385 | 385 | 385 | 2,000 |
1998/10/06 | 385 | 385 | 385 | 385 | 1,000 |
1998/10/05 | 395 | 395 | 395 | 395 | 1,000 |
1998/10/01 | 390 | 390 | 385 | 385 | 4,000 |
1998/09/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/29 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/28 | 412 | 412 | 402 | 402 | 2,000 |
1998/09/25 | 412 | 412 | 412 | 412 | 2,000 |
1998/09/22 | 420 | 420 | 420 | 420 | 1,000 |
1998/09/21 | 400 | 420 | 400 | 420 | 2,000 |
1998/09/18 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/16 | 435 | 435 | 435 | 435 | 1,000 |
1998/09/14 | 390 | 390 | 390 | 390 | 9,000 |
1998/09/11 | 390 | 390 | 390 | 390 | 16,000 |
1998/09/09 | 395 | 395 | 395 | 395 | 1,000 |
1998/09/02 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/01 | 400 | 400 | 385 | 385 | 2,000 |
1998/08/31 | 390 | 395 | 390 | 395 | 4,000 |
1998/08/19 | 465 | 465 | 450 | 450 | 3,000 |
1998/08/17 | 445 | 445 | 445 | 445 | 1,000 |
1998/08/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/10 | 480 | 480 | 460 | 465 | 3,000 |
1998/08/06 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/28 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/23 | 500 | 500 | 500 | 500 | 1,000 |
1998/07/17 | 520 | 520 | 520 | 520 | 1,000 |
1998/07/13 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/08 | 520 | 520 | 520 | 520 | 1,000 |
1998/07/03 | 520 | 520 | 520 | 520 | 2,000 |
1998/06/12 | 455 | 455 | 455 | 455 | 6,000 |
1998/06/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/18 | 510 | 510 | 510 | 510 | 1,000 |
1998/05/15 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/08 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/01 | 524 | 524 | 495 | 495 | 2,000 |
1998/04/28 | 505 | 505 | 495 | 495 | 2,000 |
1998/04/21 | 517 | 517 | 517 | 517 | 3,000 |
1998/04/15 | 492 | 492 | 492 | 492 | 2,000 |
1998/03/31 | 515 | 515 | 515 | 515 | 2,000 |
1998/03/20 | 530 | 530 | 530 | 530 | 2,000 |
1998/03/13 | 540 | 540 | 540 | 540 | 2,000 |
1998/03/11 | 540 | 560 | 540 | 560 | 2,000 |
1998/03/10 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/03 | 565 | 565 | 560 | 560 | 2,000 |
1998/02/27 | 550 | 565 | 550 | 565 | 3,000 |
1998/02/26 | 540 | 550 | 540 | 550 | 2,000 |
1998/02/23 | 535 | 535 | 535 | 535 | 1,000 |
1998/02/17 | 550 | 550 | 535 | 540 | 40,000 |
1998/02/16 | 550 | 550 | 550 | 550 | 1,000 |
1998/02/12 | 550 | 555 | 550 | 555 | 6,000 |
1998/02/10 | 542 | 542 | 542 | 542 | 1,000 |
1998/02/09 | 540 | 540 | 540 | 540 | 1,000 |
1998/02/06 | 540 | 540 | 540 | 540 | 2,000 |
1998/02/04 | 490 | 490 | 490 | 490 | 1,000 |
1998/01/29 | 540 | 540 | 540 | 540 | 4,000 |
1998/01/27 | 500 | 500 | 500 | 500 | 8,000 |
1998/01/22 | 455 | 455 | 455 | 455 | 1,000 |
1998/01/21 | 456 | 456 | 454 | 455 | 6,000 |
1998/01/20 | 406 | 406 | 406 | 406 | 10,000 |
1998/01/19 | 401 | 401 | 401 | 401 | 1,000 |
1998/01/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/09 | 400 | 400 | 385 | 385 | 2,000 |
1998/01/06 | 401 | 401 | 401 | 401 | 1,000 |
1998/01/05 | 406 | 406 | 406 | 406 | 1,000 |