日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 430 430 430 430 1,000
1999/12/29 425 430 425 430 32,000
1999/12/28 425 425 423 423 30,000
1999/12/27 425 425 421 423 19,000
1999/12/24 418 425 418 424 29,000
1999/12/22 414 425 410 418 24,000
1999/12/21 410 419 410 419 46,000
1999/12/20 420 425 410 410 46,000
1999/12/17 435 435 401 420 39,000
1999/12/16 445 445 430 433 36,000
1999/12/15 459 468 445 445 21,000
1999/12/14 460 470 459 459 11,000
1999/12/13 475 475 470 470 10,000
1999/12/10 490 490 475 475 20,000
1999/12/09 481 485 475 475 10,000
1999/12/08 482 482 480 480 14,000
1999/12/07 490 490 481 482 11,000
1999/12/06 480 485 480 480 24,000
1999/12/03 490 490 480 485 28,000
1999/12/02 491 491 480 480 19,000
1999/12/01 480 481 480 480 13,000
1999/11/30 480 484 460 460 81,000
1999/11/29 480 485 480 480 40,000
1999/11/26 478 478 478 478 1,000
1999/11/25 480 481 475 477 9,000
1999/11/24 490 490 475 481 76,000
1999/11/22 500 501 498 500 54,000
1999/11/19 543 543 510 520 29,000
1999/11/18 490 544 490 543 26,000
1999/11/17 460 480 460 465 21,000
1999/11/16 459 460 450 460 9,000
1999/11/15 480 480 460 460 30,000
1999/11/12 490 490 478 490 40,000
1999/11/11 489 495 489 491 32,000
1999/11/10 499 500 490 491 22,000
1999/11/09 520 520 515 515 21,000
1999/11/08 520 520 510 520 21,000
1999/11/05 540 543 540 543 16,000
1999/11/04 545 548 540 540 13,000
1999/11/02 550 550 550 550 11,000
1999/11/01 548 553 548 553 18,000
1999/10/29 553 553 551 553 21,000
1999/10/28 561 561 553 556 7,000
1999/10/27 561 561 561 561 3,000
1999/10/26 570 571 570 571 2,000
1999/10/25 540 550 540 550 45,000
1999/10/22 546 546 545 545 8,000
1999/10/21 565 565 540 540 12,000
1999/10/20 545 569 545 569 8,000
1999/10/19 539 553 539 543 12,000
1999/10/18 571 571 551 551 20,000
1999/10/15 605 605 580 580 32,000
1999/10/14 615 615 606 606 14,000
1999/10/13 620 620 615 615 5,000
1999/10/12 619 620 619 620 7,000
1999/10/08 611 611 607 607 22,000
1999/10/07 606 608 606 608 5,000
1999/10/06 613 614 600 613 37,000
1999/10/05 620 620 614 619 19,000
1999/10/04 617 625 617 620 21,000
1999/10/01 631 631 614 616 35,000
1999/09/30 630 631 630 631 10,000
1999/09/29 631 631 630 630 12,000
1999/09/28 630 631 630 631 4,000
1999/09/27 635 635 630 630 2,000
1999/09/24 638 650 634 650 16,000
1999/09/22 650 650 640 640 15,000
1999/09/21 660 660 660 660 2,000
1999/09/20 680 680 650 650 14,000
1999/09/17 635 640 635 640 19,000
1999/09/16 680 680 640 640 14,000
1999/09/14 639 700 635 695 46,000
1999/09/13 650 650 635 635 17,000
1999/09/10 635 635 630 635 24,000
1999/09/09 636 636 635 635 13,000
1999/09/08 637 640 635 635 6,000
1999/09/07 635 637 635 635 20,000
1999/09/06 635 635 635 635 25,000
1999/09/03 635 640 635 635 28,000
1999/09/02 640 640 635 635 19,000
1999/09/01 640 640 635 640 15,000
1999/08/31 651 651 651 651 13,000
1999/08/30 660 660 651 651 4,000
1999/08/27 660 660 660 660 1,000
1999/08/26 660 662 660 660 11,000
1999/08/25 662 662 660 660 22,000
1999/08/24 663 663 661 661 2,000
1999/08/23 660 670 651 655 8,000
1999/08/20 644 645 626 630 44,000
1999/08/19 669 669 640 640 27,000
1999/08/18 679 679 660 670 9,000
1999/08/17 660 679 660 679 6,000
1999/08/16 670 670 660 660 14,000
1999/08/13 660 661 660 661 11,000
1999/08/12 670 670 660 660 15,000
1999/08/11 670 680 660 660 6,000
1999/08/10 665 671 660 670 5,000
1999/08/09 645 684 635 684 6,000
1999/08/06 632 635 630 631 15,000
1999/08/05 644 644 630 630 20,000
1999/08/04 658 660 635 645 28,000
1999/08/03 660 668 625 634 38,000
1999/08/02 690 690 660 660 49,000
1999/07/30 675 675 670 670 28,000
1999/07/29 680 690 670 690 18,000
1999/07/28 680 680 670 670 72,000
1999/07/27 692 693 680 680 59,000
1999/07/26 697 697 685 693 34,000
1999/07/23 700 701 700 701 31,000
1999/07/22 746 750 704 705 24,000
1999/07/21 722 750 722 750 28,000
1999/07/19 775 780 750 762 65,000
1999/07/16 770 805 756 765 393,000
1999/07/15 729 750 722 750 130,000
1999/07/14 710 722 705 715 84,000
1999/07/13 703 709 702 708 28,000
1999/07/12 683 702 683 702 26,000
1999/07/09 684 700 682 682 16,000
1999/07/08 688 690 681 684 31,000
1999/07/07 681 686 675 675 65,000
1999/07/06 690 700 680 680 94,000
1999/07/05 700 710 683 683 90,000
1999/07/02 695 701 691 695 35,000
1999/07/01 700 700 690 690 31,000
1999/06/30 707 720 691 700 64,000
1999/06/29 709 719 700 710 98,000
1999/06/28 680 690 670 690 27,000
1999/06/25 681 683 666 666 47,000
1999/06/24 672 688 668 688 37,000
1999/06/23 691 700 676 677 48,000
1999/06/22 728 728 686 695 111,000
1999/06/21 730 760 720 721 331,000
1999/06/18 698 730 694 720 231,000
1999/06/17 679 700 665 698 313,000
1999/06/16 659 690 646 682 213,000
1999/06/15 600 640 595 640 134,000
1999/06/14 599 600 581 585 22,000
1999/06/11 599 599 597 597 27,000
1999/06/10 590 597 590 597 43,000
1999/06/09 590 590 573 590 12,000
1999/06/08 590 590 580 590 11,000
1999/06/07 580 600 573 600 19,000
1999/06/04 572 572 572 572 1,000
1999/06/03 571 572 571 571 11,000
1999/06/02 580 580 575 575 13,000
1999/06/01 580 584 580 580 12,000
1999/05/31 590 590 585 585 12,000
1999/05/28 589 590 582 590 13,000
1999/05/27 598 600 590 599 15,000
1999/05/26 590 595 590 595 11,000
1999/05/25 594 610 594 609 37,000
1999/05/24 605 614 602 614 79,000
1999/05/21 589 600 589 599 78,000
1999/05/20 553 590 553 589 61,000
1999/05/19 560 560 551 551 14,000
1999/05/18 565 565 560 560 14,000
1999/05/17 579 579 560 560 18,000
1999/05/14 559 579 554 579 83,000
1999/05/13 557 558 553 557 27,000
1999/05/12 560 561 553 553 43,000
1999/05/11 552 560 552 552 53,000
1999/05/10 560 560 551 552 50,000
1999/05/07 562 562 550 550 68,000
1999/05/06 560 562 560 562 17,000
1999/04/30 550 560 540 545 52,000
1999/04/28 540 550 539 550 32,000
1999/04/27 550 550 540 545 6,000
1999/04/26 545 550 542 550 8,000
1999/04/23 550 550 540 542 18,000
1999/04/22 546 550 546 546 14,000
1999/04/21 550 551 545 545 6,000
1999/04/20 550 568 549 550 19,000
1999/04/19 540 550 540 545 42,000
1999/04/16 545 550 540 540 14,000
1999/04/15 560 560 541 541 22,000
1999/04/14 568 569 540 540 18,000
1999/04/13 565 570 560 570 17,000
1999/04/12 570 570 550 550 23,000
1999/04/09 570 570 556 556 26,000
1999/04/08 562 566 556 566 23,000
1999/04/07 561 570 550 556 39,000
1999/04/06 570 570 555 560 24,000
1999/04/05 545 550 540 550 55,000
1999/04/02 530 540 521 535 15,000
1999/04/01 525 530 520 520 13,000
1999/03/31 520 525 520 525 23,000
1999/03/30 528 530 510 520 17,000
1999/03/29 520 528 519 528 12,000
1999/03/26 522 529 520 521 5,000
1999/03/25 502 520 502 520 10,000
1999/03/24 510 510 501 502 25,000
1999/03/23 500 529 500 510 16,000
1999/03/19 500 500 500 500 16,000
1999/03/18 495 500 492 494 11,000
1999/03/17 490 495 490 490 7,000
1999/03/16 496 496 490 490 18,000
1999/03/15 490 495 490 495 9,000
1999/03/12 490 490 486 488 5,000
1999/03/11 480 490 480 490 15,000
1999/03/10 490 490 490 490 6,000
1999/03/09 480 480 480 480 3,000
1999/03/08 490 490 480 480 3,000
1999/03/05 451 475 451 475 2,000
1999/03/04 460 460 455 455 5,000
1999/03/03 460 460 460 460 3,000
1999/03/02 470 470 460 460 4,000
1999/02/24 450 470 450 470 6,000
1999/02/23 450 450 440 445 22,000
1999/02/22 451 451 440 440 14,000
1999/02/19 450 450 450 450 3,000
1999/02/18 477 477 460 460 7,000
1999/02/17 476 480 470 475 11,000
1999/02/16 477 477 477 477 1,000
1999/02/15 460 478 455 478 15,000
1999/02/12 450 450 450 450 1,000
1999/02/10 455 455 450 450 10,000
1999/02/09 450 460 450 455 8,000
1999/02/08 450 450 450 450 2,000
1999/02/05 455 455 450 450 8,000
1999/02/04 455 455 455 455 2,000
1999/02/02 450 457 450 457 4,000
1999/02/01 450 451 450 450 11,000
1999/01/29 446 449 440 440 13,000
1999/01/28 440 450 440 440 10,000
1999/01/27 440 440 440 440 7,000
1999/01/26 440 440 440 440 2,000
1999/01/22 440 440 440 440 4,000
1999/01/21 440 440 440 440 1,000
1999/01/20 421 430 416 430 7,000
1999/01/13 411 411 411 411 1,000
1999/01/11 425 425 421 421 2,000
1999/01/08 430 430 430 430 12,000
1999/01/07 428 430 428 430 4,000
1999/01/06 428 428 428 428 9,000
1999/01/05 430 430 430 430 4,000

このページの先頭へ