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 |
---|---|---|---|---|---|
2000/12/29 | 405 | 405 | 402 | 405 | 4,000 |
2000/12/28 | 405 | 410 | 405 | 410 | 8,000 |
2000/12/27 | 409 | 410 | 408 | 409 | 9,000 |
2000/12/26 | 404 | 410 | 404 | 410 | 2,000 |
2000/12/25 | 398 | 402 | 398 | 402 | 5,000 |
2000/12/22 | 401 | 401 | 395 | 398 | 18,000 |
2000/12/21 | 410 | 410 | 400 | 400 | 14,000 |
2000/12/20 | 422 | 422 | 415 | 415 | 19,000 |
2000/12/19 | 421 | 426 | 421 | 421 | 6,000 |
2000/12/18 | 434 | 434 | 425 | 425 | 3,000 |
2000/12/15 | 427 | 427 | 424 | 424 | 11,000 |
2000/12/14 | 430 | 430 | 427 | 427 | 2,000 |
2000/12/13 | 430 | 430 | 427 | 430 | 14,000 |
2000/12/12 | 438 | 438 | 430 | 434 | 17,000 |
2000/12/11 | 430 | 433 | 430 | 433 | 3,000 |
2000/12/08 | 440 | 440 | 430 | 434 | 18,000 |
2000/12/07 | 433 | 433 | 430 | 430 | 17,000 |
2000/12/06 | 433 | 434 | 433 | 433 | 7,000 |
2000/12/05 | 439 | 439 | 436 | 436 | 16,000 |
2000/12/04 | 440 | 440 | 436 | 439 | 4,000 |
2000/12/01 | 435 | 436 | 431 | 436 | 6,000 |
2000/11/30 | 429 | 435 | 428 | 435 | 11,000 |
2000/11/29 | 429 | 429 | 429 | 429 | 16,000 |
2000/11/28 | 425 | 428 | 425 | 428 | 7,000 |
2000/11/27 | 424 | 425 | 424 | 425 | 4,000 |
2000/11/24 | 402 | 424 | 402 | 424 | 29,000 |
2000/11/22 | 407 | 407 | 401 | 401 | 4,000 |
2000/11/21 | 400 | 400 | 398 | 400 | 6,000 |
2000/11/20 | 401 | 401 | 400 | 400 | 2,000 |
2000/11/17 | 397 | 401 | 397 | 401 | 5,000 |
2000/11/16 | 399 | 399 | 395 | 396 | 16,000 |
2000/11/15 | 406 | 406 | 396 | 399 | 5,000 |
2000/11/14 | 407 | 407 | 406 | 406 | 2,000 |
2000/11/10 | 401 | 401 | 401 | 401 | 2,000 |
2000/11/09 | 401 | 402 | 401 | 401 | 24,000 |
2000/11/08 | 404 | 404 | 403 | 403 | 6,000 |
2000/11/07 | 409 | 409 | 401 | 401 | 5,000 |
2000/11/06 | 400 | 410 | 400 | 410 | 7,000 |
2000/11/02 | 400 | 405 | 395 | 405 | 17,000 |
2000/11/01 | 392 | 396 | 392 | 395 | 27,000 |
2000/10/31 | 393 | 395 | 392 | 392 | 6,000 |
2000/10/30 | 393 | 393 | 393 | 393 | 1,000 |
2000/10/27 | 390 | 396 | 390 | 391 | 21,000 |
2000/10/26 | 388 | 388 | 387 | 387 | 7,000 |
2000/10/25 | 393 | 393 | 390 | 391 | 25,000 |
2000/10/24 | 391 | 393 | 391 | 392 | 9,000 |
2000/10/23 | 399 | 399 | 390 | 390 | 20,000 |
2000/10/20 | 402 | 402 | 392 | 399 | 19,000 |
2000/10/19 | 410 | 410 | 400 | 403 | 21,000 |
2000/10/18 | 410 | 411 | 410 | 411 | 4,000 |
2000/10/17 | 415 | 415 | 414 | 414 | 3,000 |
2000/10/16 | 415 | 416 | 415 | 415 | 15,000 |
2000/10/13 | 413 | 413 | 411 | 411 | 28,000 |
2000/10/12 | 412 | 413 | 412 | 412 | 25,000 |
2000/10/11 | 415 | 416 | 410 | 413 | 37,000 |
2000/10/10 | 419 | 419 | 411 | 411 | 98,000 |
2000/10/06 | 415 | 429 | 414 | 424 | 23,000 |
2000/10/05 | 425 | 430 | 420 | 420 | 15,000 |
2000/10/04 | 433 | 433 | 432 | 432 | 10,000 |
2000/10/03 | 437 | 437 | 432 | 433 | 10,000 |
2000/10/02 | 435 | 436 | 432 | 436 | 4,000 |
2000/09/29 | 436 | 440 | 435 | 435 | 8,000 |
2000/09/28 | 435 | 435 | 435 | 435 | 3,000 |
2000/09/27 | 449 | 449 | 435 | 435 | 6,000 |
2000/09/26 | 436 | 450 | 436 | 450 | 24,000 |
2000/09/25 | 454 | 462 | 448 | 462 | 10,000 |
2000/09/22 | 454 | 456 | 453 | 454 | 7,000 |
2000/09/21 | 440 | 458 | 440 | 458 | 15,000 |
2000/09/20 | 443 | 455 | 443 | 455 | 12,000 |
2000/09/19 | 432 | 452 | 432 | 443 | 9,000 |
2000/09/18 | 431 | 432 | 431 | 432 | 5,000 |
2000/09/14 | 431 | 432 | 431 | 431 | 6,000 |
2000/09/13 | 431 | 436 | 431 | 435 | 18,000 |
2000/09/12 | 440 | 440 | 431 | 434 | 8,000 |
2000/09/11 | 450 | 450 | 439 | 439 | 6,000 |
2000/09/08 | 430 | 430 | 425 | 430 | 11,000 |
2000/09/07 | 440 | 440 | 435 | 435 | 12,000 |
2000/09/06 | 440 | 440 | 440 | 440 | 7,000 |
2000/09/05 | 439 | 440 | 439 | 440 | 5,000 |
2000/09/04 | 445 | 445 | 438 | 439 | 12,000 |
2000/09/01 | 449 | 449 | 444 | 445 | 28,000 |
2000/08/31 | 448 | 450 | 447 | 450 | 10,000 |
2000/08/30 | 448 | 448 | 447 | 448 | 8,000 |
2000/08/29 | 450 | 450 | 448 | 448 | 6,000 |
2000/08/28 | 447 | 450 | 447 | 450 | 28,000 |
2000/08/25 | 452 | 453 | 440 | 446 | 19,000 |
2000/08/24 | 450 | 451 | 450 | 451 | 6,000 |
2000/08/23 | 456 | 456 | 452 | 452 | 7,000 |
2000/08/22 | 460 | 464 | 455 | 455 | 13,000 |
2000/08/21 | 463 | 463 | 459 | 460 | 11,000 |
2000/08/18 | 464 | 464 | 460 | 463 | 3,000 |
2000/08/16 | 460 | 464 | 460 | 464 | 28,000 |
2000/08/15 | 465 | 466 | 464 | 464 | 7,000 |
2000/08/14 | 464 | 465 | 464 | 465 | 7,000 |
2000/08/11 | 460 | 470 | 460 | 465 | 11,000 |
2000/08/10 | 462 | 462 | 458 | 458 | 6,000 |
2000/08/09 | 462 | 462 | 462 | 462 | 2,000 |
2000/08/08 | 462 | 462 | 462 | 462 | 4,000 |
2000/08/07 | 462 | 462 | 457 | 462 | 4,000 |
2000/08/04 | 457 | 470 | 452 | 470 | 11,000 |
2000/08/03 | 455 | 464 | 455 | 455 | 5,000 |
2000/08/02 | 460 | 460 | 450 | 455 | 10,000 |
2000/08/01 | 438 | 460 | 438 | 460 | 6,000 |
2000/07/31 | 430 | 442 | 430 | 437 | 8,000 |
2000/07/28 | 450 | 450 | 450 | 450 | 6,000 |
2000/07/27 | 469 | 489 | 466 | 466 | 13,000 |
2000/07/26 | 470 | 473 | 470 | 470 | 19,000 |
2000/07/25 | 470 | 480 | 470 | 475 | 39,000 |
2000/07/24 | 481 | 481 | 470 | 470 | 11,000 |
2000/07/21 | 486 | 486 | 481 | 481 | 18,000 |
2000/07/19 | 485 | 490 | 485 | 486 | 20,000 |
2000/07/18 | 501 | 501 | 485 | 485 | 12,000 |
2000/07/17 | 504 | 504 | 501 | 501 | 14,000 |
2000/07/14 | 505 | 510 | 505 | 506 | 17,000 |
2000/07/13 | 517 | 517 | 500 | 501 | 17,000 |
2000/07/12 | 515 | 515 | 508 | 510 | 17,000 |
2000/07/11 | 508 | 510 | 505 | 510 | 18,000 |
2000/07/10 | 508 | 510 | 508 | 508 | 22,000 |
2000/07/07 | 511 | 511 | 505 | 508 | 14,000 |
2000/07/06 | 508 | 511 | 508 | 511 | 11,000 |
2000/07/05 | 509 | 509 | 500 | 507 | 10,000 |
2000/07/04 | 519 | 519 | 510 | 510 | 43,000 |
2000/07/03 | 494 | 512 | 494 | 510 | 34,000 |
2000/06/30 | 490 | 494 | 490 | 493 | 9,000 |
2000/06/29 | 491 | 499 | 491 | 494 | 18,000 |
2000/06/28 | 490 | 491 | 490 | 490 | 12,000 |
2000/06/27 | 497 | 499 | 497 | 497 | 7,000 |
2000/06/26 | 500 | 500 | 497 | 497 | 5,000 |
2000/06/23 | 500 | 500 | 483 | 483 | 41,000 |
2000/06/22 | 501 | 508 | 501 | 505 | 13,000 |
2000/06/21 | 510 | 515 | 505 | 505 | 32,000 |
2000/06/20 | 490 | 510 | 490 | 509 | 50,000 |
2000/06/19 | 484 | 499 | 484 | 490 | 49,000 |
2000/06/16 | 485 | 488 | 485 | 485 | 25,000 |
2000/06/15 | 486 | 490 | 485 | 485 | 20,000 |
2000/06/14 | 499 | 499 | 480 | 485 | 39,000 |
2000/06/13 | 470 | 485 | 469 | 485 | 68,000 |
2000/06/12 | 470 | 470 | 460 | 469 | 10,000 |
2000/06/09 | 460 | 467 | 460 | 460 | 10,000 |
2000/06/08 | 460 | 478 | 460 | 474 | 56,000 |
2000/06/07 | 444 | 454 | 438 | 454 | 30,000 |
2000/06/06 | 442 | 444 | 440 | 443 | 15,000 |
2000/06/05 | 443 | 443 | 440 | 440 | 14,000 |
2000/06/02 | 449 | 449 | 442 | 443 | 9,000 |
2000/06/01 | 451 | 451 | 441 | 446 | 7,000 |
2000/05/31 | 459 | 459 | 450 | 451 | 12,000 |
2000/05/30 | 459 | 460 | 459 | 459 | 6,000 |
2000/05/29 | 450 | 452 | 450 | 450 | 18,000 |
2000/05/26 | 448 | 448 | 445 | 446 | 7,000 |
2000/05/25 | 456 | 456 | 448 | 448 | 8,000 |
2000/05/24 | 450 | 450 | 432 | 436 | 20,000 |
2000/05/23 | 460 | 460 | 455 | 455 | 6,000 |
2000/05/22 | 470 | 470 | 450 | 455 | 35,000 |
2000/05/19 | 450 | 450 | 435 | 435 | 10,000 |
2000/05/18 | 457 | 458 | 450 | 450 | 10,000 |
2000/05/17 | 457 | 457 | 457 | 457 | 2,000 |
2000/05/16 | 451 | 452 | 442 | 452 | 14,000 |
2000/05/15 | 465 | 465 | 459 | 464 | 13,000 |
2000/05/12 | 459 | 468 | 456 | 468 | 29,000 |
2000/05/11 | 440 | 450 | 437 | 450 | 8,000 |
2000/05/10 | 435 | 440 | 435 | 440 | 12,000 |
2000/05/09 | 437 | 441 | 437 | 441 | 6,000 |
2000/05/08 | 450 | 450 | 437 | 450 | 11,000 |
2000/05/02 | 465 | 465 | 455 | 457 | 12,000 |
2000/05/01 | 443 | 469 | 435 | 460 | 24,000 |
2000/04/28 | 430 | 430 | 421 | 421 | 15,000 |
2000/04/27 | 437 | 437 | 434 | 434 | 23,000 |
2000/04/26 | 444 | 444 | 435 | 435 | 7,000 |
2000/04/25 | 437 | 440 | 434 | 434 | 14,000 |
2000/04/24 | 437 | 437 | 430 | 437 | 15,000 |
2000/04/21 | 431 | 432 | 431 | 432 | 3,000 |
2000/04/20 | 439 | 461 | 430 | 430 | 13,000 |
2000/04/19 | 431 | 438 | 428 | 438 | 10,000 |
2000/04/18 | 420 | 434 | 420 | 434 | 21,000 |
2000/04/17 | 441 | 441 | 420 | 420 | 9,000 |
2000/04/14 | 445 | 445 | 440 | 440 | 23,000 |
2000/04/13 | 445 | 446 | 441 | 442 | 50,000 |
2000/04/12 | 451 | 451 | 450 | 450 | 36,000 |
2000/04/11 | 460 | 460 | 451 | 451 | 9,000 |
2000/04/10 | 451 | 451 | 450 | 450 | 3,000 |
2000/04/07 | 457 | 457 | 450 | 450 | 17,000 |
2000/04/06 | 465 | 467 | 441 | 442 | 16,000 |
2000/04/05 | 460 | 461 | 450 | 460 | 13,000 |
2000/04/04 | 474 | 474 | 465 | 465 | 28,000 |
2000/04/03 | 466 | 474 | 465 | 474 | 4,000 |
2000/03/31 | 465 | 470 | 465 | 465 | 5,000 |
2000/03/30 | 465 | 479 | 464 | 479 | 31,000 |
2000/03/29 | 480 | 480 | 466 | 470 | 8,000 |
2000/03/28 | 466 | 480 | 465 | 480 | 12,000 |
2000/03/27 | 460 | 465 | 455 | 465 | 24,000 |
2000/03/24 | 455 | 459 | 450 | 450 | 23,000 |
2000/03/23 | 460 | 460 | 450 | 450 | 3,000 |
2000/03/22 | 464 | 468 | 464 | 465 | 11,000 |
2000/03/21 | 440 | 455 | 440 | 454 | 13,000 |
2000/03/17 | 436 | 445 | 430 | 431 | 42,000 |
2000/03/16 | 441 | 447 | 432 | 436 | 18,000 |
2000/03/15 | 450 | 450 | 441 | 441 | 22,000 |
2000/03/14 | 426 | 430 | 426 | 430 | 7,000 |
2000/03/13 | 440 | 440 | 430 | 435 | 16,000 |
2000/03/10 | 430 | 440 | 425 | 435 | 77,000 |
2000/03/09 | 431 | 431 | 424 | 430 | 8,000 |
2000/03/08 | 426 | 435 | 426 | 430 | 5,000 |
2000/03/07 | 420 | 433 | 420 | 423 | 32,000 |
2000/03/06 | 420 | 426 | 415 | 420 | 51,000 |
2000/03/03 | 422 | 425 | 416 | 420 | 40,000 |
2000/03/02 | 424 | 424 | 418 | 423 | 25,000 |
2000/03/01 | 420 | 425 | 418 | 419 | 34,000 |
2000/02/29 | 419 | 425 | 418 | 420 | 25,000 |
2000/02/28 | 419 | 420 | 419 | 420 | 6,000 |
2000/02/25 | 417 | 420 | 417 | 420 | 18,000 |
2000/02/24 | 417 | 420 | 412 | 420 | 12,000 |
2000/02/23 | 412 | 418 | 411 | 418 | 17,000 |
2000/02/22 | 423 | 425 | 412 | 412 | 22,000 |
2000/02/21 | 421 | 424 | 421 | 424 | 9,000 |
2000/02/18 | 430 | 435 | 430 | 435 | 5,000 |
2000/02/17 | 440 | 440 | 430 | 430 | 35,000 |
2000/02/16 | 436 | 440 | 430 | 440 | 15,000 |
2000/02/15 | 440 | 441 | 440 | 441 | 12,000 |
2000/02/14 | 441 | 443 | 440 | 440 | 15,000 |
2000/02/10 | 440 | 443 | 430 | 440 | 23,000 |
2000/02/09 | 451 | 465 | 441 | 451 | 21,000 |
2000/02/08 | 470 | 470 | 450 | 450 | 21,000 |
2000/02/07 | 443 | 465 | 442 | 465 | 17,000 |
2000/02/04 | 441 | 447 | 441 | 441 | 9,000 |
2000/02/03 | 447 | 450 | 447 | 447 | 8,000 |
2000/02/02 | 461 | 461 | 445 | 447 | 19,000 |
2000/02/01 | 462 | 465 | 457 | 457 | 6,000 |
2000/01/31 | 451 | 465 | 450 | 462 | 14,000 |
2000/01/28 | 450 | 464 | 450 | 450 | 15,000 |
2000/01/27 | 475 | 475 | 440 | 440 | 31,000 |
2000/01/26 | 447 | 457 | 447 | 455 | 6,000 |
2000/01/25 | 440 | 442 | 437 | 437 | 53,000 |
2000/01/24 | 449 | 457 | 440 | 444 | 24,000 |
2000/01/21 | 439 | 449 | 439 | 449 | 16,000 |
2000/01/20 | 440 | 451 | 440 | 445 | 18,000 |
2000/01/19 | 450 | 450 | 437 | 437 | 63,000 |
2000/01/18 | 449 | 460 | 449 | 460 | 12,000 |
2000/01/17 | 445 | 450 | 435 | 435 | 45,000 |
2000/01/14 | 445 | 455 | 435 | 435 | 46,000 |
2000/01/13 | 450 | 450 | 435 | 450 | 45,000 |
2000/01/12 | 460 | 460 | 455 | 455 | 28,000 |
2000/01/11 | 450 | 465 | 450 | 460 | 21,000 |
2000/01/07 | 445 | 449 | 440 | 449 | 21,000 |
2000/01/06 | 435 | 450 | 435 | 440 | 20,000 |
2000/01/05 | 431 | 450 | 430 | 430 | 12,000 |
2000/01/04 | 430 | 431 | 430 | 430 | 13,000 |