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 |
---|---|---|---|---|---|
2002/12/30 | 412 | 412 | 410 | 410 | 10,000 |
2002/12/27 | 414 | 414 | 413 | 413 | 44,000 |
2002/12/26 | 392 | 401 | 392 | 401 | 9,000 |
2002/12/25 | 387 | 392 | 382 | 392 | 23,000 |
2002/12/24 | 371 | 385 | 371 | 380 | 29,000 |
2002/12/20 | 376 | 381 | 374 | 380 | 24,000 |
2002/12/19 | 370 | 375 | 370 | 375 | 30,000 |
2002/12/18 | 384 | 385 | 380 | 380 | 12,000 |
2002/12/17 | 390 | 391 | 387 | 390 | 17,000 |
2002/12/16 | 396 | 396 | 390 | 396 | 15,000 |
2002/12/13 | 403 | 403 | 396 | 401 | 34,000 |
2002/12/12 | 394 | 404 | 394 | 404 | 32,000 |
2002/12/11 | 400 | 400 | 394 | 399 | 16,000 |
2002/12/10 | 395 | 402 | 395 | 400 | 10,000 |
2002/12/09 | 407 | 407 | 400 | 405 | 19,000 |
2002/12/06 | 405 | 408 | 403 | 404 | 19,000 |
2002/12/05 | 408 | 409 | 406 | 406 | 4,000 |
2002/12/04 | 410 | 411 | 404 | 404 | 10,000 |
2002/12/03 | 405 | 412 | 405 | 410 | 17,000 |
2002/12/02 | 410 | 411 | 409 | 409 | 10,000 |
2002/11/29 | 398 | 409 | 398 | 409 | 35,000 |
2002/11/28 | 398 | 403 | 397 | 400 | 11,000 |
2002/11/27 | 402 | 402 | 396 | 396 | 7,000 |
2002/11/26 | 405 | 405 | 402 | 402 | 3,000 |
2002/11/25 | 401 | 401 | 394 | 394 | 63,000 |
2002/11/22 | 405 | 406 | 401 | 401 | 13,000 |
2002/11/21 | 406 | 406 | 400 | 404 | 7,000 |
2002/11/20 | 400 | 407 | 400 | 405 | 22,000 |
2002/11/19 | 400 | 404 | 400 | 403 | 29,000 |
2002/11/18 | 408 | 408 | 400 | 403 | 9,000 |
2002/11/15 | 404 | 405 | 403 | 405 | 10,000 |
2002/11/14 | 404 | 405 | 403 | 403 | 9,000 |
2002/11/13 | 405 | 405 | 403 | 403 | 9,000 |
2002/11/12 | 400 | 405 | 400 | 402 | 27,000 |
2002/11/11 | 406 | 407 | 401 | 401 | 9,000 |
2002/11/08 | 412 | 412 | 404 | 404 | 10,000 |
2002/11/07 | 402 | 407 | 402 | 407 | 10,000 |
2002/11/06 | 403 | 406 | 402 | 403 | 18,000 |
2002/11/05 | 407 | 407 | 402 | 402 | 9,000 |
2002/11/01 | 407 | 407 | 405 | 407 | 4,000 |
2002/10/31 | 412 | 414 | 407 | 407 | 12,000 |
2002/10/30 | 415 | 416 | 412 | 412 | 12,000 |
2002/10/29 | 412 | 418 | 412 | 413 | 6,000 |
2002/10/28 | 419 | 419 | 414 | 416 | 13,000 |
2002/10/25 | 410 | 419 | 407 | 419 | 17,000 |
2002/10/24 | 413 | 413 | 405 | 405 | 6,000 |
2002/10/23 | 419 | 419 | 408 | 408 | 9,000 |
2002/10/22 | 420 | 420 | 412 | 414 | 8,000 |
2002/10/21 | 415 | 417 | 412 | 417 | 5,000 |
2002/10/18 | 415 | 415 | 409 | 413 | 8,000 |
2002/10/17 | 409 | 413 | 406 | 406 | 17,000 |
2002/10/16 | 406 | 406 | 402 | 404 | 12,000 |
2002/10/15 | 405 | 406 | 400 | 400 | 17,000 |
2002/10/11 | 401 | 407 | 401 | 406 | 11,000 |
2002/10/10 | 404 | 405 | 400 | 400 | 29,000 |
2002/10/09 | 404 | 405 | 404 | 405 | 7,000 |
2002/10/08 | 408 | 409 | 407 | 408 | 6,000 |
2002/10/07 | 403 | 412 | 403 | 412 | 22,000 |
2002/10/04 | 413 | 413 | 408 | 410 | 10,000 |
2002/10/03 | 409 | 410 | 408 | 408 | 12,000 |
2002/10/02 | 424 | 424 | 411 | 411 | 5,000 |
2002/10/01 | 425 | 425 | 415 | 415 | 15,000 |
2002/09/30 | 420 | 429 | 417 | 429 | 19,000 |
2002/09/27 | 425 | 425 | 415 | 420 | 5,000 |
2002/09/26 | 411 | 414 | 410 | 410 | 9,000 |
2002/09/25 | 410 | 410 | 409 | 409 | 5,000 |
2002/09/24 | 418 | 418 | 411 | 415 | 9,000 |
2002/09/20 | 413 | 413 | 408 | 413 | 8,000 |
2002/09/19 | 425 | 425 | 414 | 414 | 7,000 |
2002/09/18 | 427 | 427 | 417 | 417 | 11,000 |
2002/09/17 | 427 | 430 | 420 | 430 | 27,000 |
2002/09/13 | 425 | 425 | 414 | 419 | 29,000 |
2002/09/12 | 418 | 420 | 417 | 420 | 13,000 |
2002/09/11 | 417 | 417 | 408 | 408 | 5,000 |
2002/09/10 | 405 | 412 | 405 | 409 | 10,000 |
2002/09/09 | 403 | 405 | 400 | 400 | 17,000 |
2002/09/06 | 401 | 403 | 400 | 403 | 12,000 |
2002/09/05 | 404 | 406 | 403 | 406 | 9,000 |
2002/09/04 | 400 | 404 | 400 | 404 | 18,000 |
2002/09/03 | 407 | 407 | 403 | 407 | 9,000 |
2002/09/02 | 404 | 405 | 403 | 405 | 10,000 |
2002/08/30 | 403 | 408 | 401 | 408 | 13,000 |
2002/08/29 | 409 | 409 | 403 | 405 | 10,000 |
2002/08/28 | 410 | 410 | 405 | 407 | 9,000 |
2002/08/27 | 411 | 411 | 404 | 406 | 11,000 |
2002/08/26 | 404 | 411 | 404 | 406 | 16,000 |
2002/08/23 | 404 | 408 | 403 | 403 | 14,000 |
2002/08/22 | 420 | 420 | 404 | 407 | 13,000 |
2002/08/21 | 414 | 416 | 410 | 410 | 11,000 |
2002/08/20 | 410 | 410 | 402 | 404 | 10,000 |
2002/08/19 | 420 | 420 | 405 | 408 | 11,000 |
2002/08/16 | 410 | 419 | 409 | 410 | 10,000 |
2002/08/15 | 416 | 416 | 411 | 411 | 6,000 |
2002/08/14 | 416 | 416 | 416 | 416 | 2,000 |
2002/08/13 | 418 | 418 | 416 | 416 | 6,000 |
2002/08/12 | 419 | 419 | 413 | 413 | 5,000 |
2002/08/09 | 411 | 419 | 411 | 411 | 12,000 |
2002/08/08 | 408 | 410 | 408 | 410 | 7,000 |
2002/08/07 | 413 | 413 | 410 | 410 | 7,000 |
2002/08/06 | 412 | 414 | 411 | 413 | 8,000 |
2002/08/05 | 406 | 413 | 406 | 412 | 11,000 |
2002/08/02 | 420 | 420 | 405 | 405 | 12,000 |
2002/08/01 | 422 | 422 | 422 | 422 | 1,000 |
2002/07/31 | 407 | 412 | 401 | 412 | 13,000 |
2002/07/30 | 411 | 411 | 401 | 405 | 4,000 |
2002/07/29 | 414 | 414 | 406 | 406 | 4,000 |
2002/07/26 | 414 | 414 | 414 | 414 | 2,000 |
2002/07/25 | 414 | 419 | 414 | 415 | 9,000 |
2002/07/24 | 412 | 415 | 412 | 414 | 11,000 |
2002/07/23 | 430 | 430 | 425 | 430 | 21,000 |
2002/07/22 | 428 | 432 | 428 | 430 | 17,000 |
2002/07/19 | 422 | 432 | 422 | 429 | 30,000 |
2002/07/18 | 420 | 424 | 416 | 424 | 21,000 |
2002/07/17 | 416 | 416 | 411 | 415 | 12,000 |
2002/07/16 | 411 | 411 | 407 | 411 | 18,000 |
2002/07/15 | 410 | 411 | 405 | 405 | 14,000 |
2002/07/12 | 415 | 415 | 410 | 410 | 8,000 |
2002/07/11 | 409 | 410 | 408 | 408 | 10,000 |
2002/07/10 | 415 | 429 | 415 | 424 | 23,000 |
2002/07/09 | 415 | 418 | 415 | 415 | 12,000 |
2002/07/08 | 415 | 416 | 411 | 415 | 17,000 |
2002/07/05 | 420 | 420 | 417 | 417 | 3,000 |
2002/07/04 | 420 | 420 | 414 | 415 | 8,000 |
2002/07/03 | 415 | 425 | 415 | 425 | 3,000 |
2002/07/02 | 429 | 429 | 419 | 419 | 2,000 |
2002/07/01 | 418 | 429 | 418 | 424 | 8,000 |
2002/06/28 | 418 | 420 | 411 | 418 | 20,000 |
2002/06/27 | 415 | 420 | 415 | 420 | 4,000 |
2002/06/26 | 430 | 434 | 429 | 434 | 25,000 |
2002/06/25 | 429 | 430 | 429 | 430 | 16,000 |
2002/06/24 | 429 | 437 | 429 | 430 | 13,000 |
2002/06/21 | 430 | 433 | 424 | 429 | 20,000 |
2002/06/20 | 410 | 430 | 410 | 430 | 21,000 |
2002/06/19 | 411 | 411 | 410 | 410 | 10,000 |
2002/06/18 | 415 | 415 | 410 | 410 | 4,000 |
2002/06/17 | 415 | 415 | 400 | 400 | 10,000 |
2002/06/14 | 428 | 428 | 420 | 420 | 44,000 |
2002/06/13 | 429 | 430 | 427 | 428 | 6,000 |
2002/06/12 | 428 | 429 | 427 | 429 | 4,000 |
2002/06/10 | 432 | 432 | 425 | 429 | 3,000 |
2002/06/07 | 436 | 436 | 433 | 433 | 4,000 |
2002/06/06 | 440 | 440 | 430 | 438 | 11,000 |
2002/06/05 | 435 | 440 | 435 | 436 | 13,000 |
2002/06/04 | 440 | 440 | 433 | 433 | 7,000 |
2002/06/03 | 442 | 442 | 436 | 436 | 11,000 |
2002/05/31 | 442 | 442 | 437 | 437 | 6,000 |
2002/05/30 | 443 | 444 | 442 | 444 | 14,000 |
2002/05/29 | 438 | 439 | 436 | 439 | 8,000 |
2002/05/28 | 436 | 436 | 435 | 436 | 4,000 |
2002/05/27 | 430 | 436 | 427 | 436 | 9,000 |
2002/05/24 | 435 | 435 | 430 | 431 | 10,000 |
2002/05/23 | 428 | 430 | 426 | 426 | 9,000 |
2002/05/22 | 419 | 421 | 419 | 421 | 8,000 |
2002/05/21 | 418 | 418 | 415 | 417 | 11,000 |
2002/05/20 | 421 | 421 | 418 | 418 | 5,000 |
2002/05/17 | 419 | 424 | 419 | 421 | 18,000 |
2002/05/16 | 420 | 424 | 420 | 424 | 16,000 |
2002/05/15 | 420 | 423 | 420 | 420 | 15,000 |
2002/05/14 | 426 | 426 | 421 | 425 | 4,000 |
2002/05/13 | 416 | 416 | 415 | 416 | 20,000 |
2002/05/10 | 425 | 425 | 411 | 416 | 15,000 |
2002/05/09 | 419 | 419 | 418 | 418 | 2,000 |
2002/05/07 | 416 | 419 | 416 | 419 | 5,000 |
2002/05/02 | 421 | 421 | 420 | 420 | 8,000 |
2002/05/01 | 419 | 424 | 418 | 419 | 14,000 |
2002/04/30 | 416 | 416 | 402 | 406 | 21,000 |
2002/04/26 | 435 | 435 | 419 | 419 | 13,000 |
2002/04/25 | 439 | 439 | 435 | 435 | 3,000 |
2002/04/24 | 430 | 440 | 429 | 440 | 19,000 |
2002/04/23 | 445 | 445 | 435 | 438 | 5,000 |
2002/04/22 | 435 | 435 | 435 | 435 | 1,000 |
2002/04/19 | 430 | 440 | 429 | 440 | 32,000 |
2002/04/18 | 417 | 425 | 417 | 425 | 8,000 |
2002/04/17 | 420 | 420 | 420 | 420 | 3,000 |
2002/04/16 | 420 | 425 | 420 | 421 | 8,000 |
2002/04/15 | 429 | 430 | 426 | 428 | 17,000 |
2002/04/12 | 419 | 425 | 414 | 425 | 13,000 |
2002/04/11 | 415 | 415 | 413 | 414 | 8,000 |
2002/04/10 | 430 | 430 | 415 | 415 | 9,000 |
2002/04/09 | 432 | 433 | 430 | 431 | 25,000 |
2002/04/05 | 433 | 436 | 430 | 430 | 22,000 |
2002/04/04 | 420 | 434 | 420 | 433 | 22,000 |
2002/04/03 | 419 | 421 | 419 | 421 | 23,000 |
2002/04/02 | 440 | 440 | 419 | 419 | 6,000 |
2002/04/01 | 443 | 443 | 443 | 443 | 1,000 |
2002/03/29 | 447 | 447 | 445 | 445 | 5,000 |
2002/03/28 | 430 | 448 | 430 | 448 | 6,000 |
2002/03/27 | 433 | 440 | 421 | 430 | 8,000 |
2002/03/26 | 443 | 448 | 443 | 443 | 6,000 |
2002/03/25 | 449 | 450 | 449 | 449 | 13,000 |
2002/03/22 | 450 | 453 | 447 | 453 | 11,000 |
2002/03/20 | 443 | 453 | 443 | 453 | 26,000 |
2002/03/19 | 447 | 447 | 444 | 444 | 7,000 |
2002/03/18 | 448 | 448 | 448 | 448 | 12,000 |
2002/03/15 | 429 | 448 | 429 | 448 | 13,000 |
2002/03/14 | 424 | 424 | 421 | 424 | 19,000 |
2002/03/13 | 420 | 428 | 415 | 415 | 24,000 |
2002/03/12 | 431 | 432 | 427 | 428 | 7,000 |
2002/03/11 | 444 | 444 | 425 | 430 | 12,000 |
2002/03/08 | 421 | 445 | 421 | 445 | 49,000 |
2002/03/07 | 447 | 447 | 418 | 418 | 2,000 |
2002/03/06 | 453 | 453 | 448 | 448 | 9,000 |
2002/03/05 | 448 | 454 | 448 | 453 | 32,000 |
2002/03/04 | 436 | 448 | 436 | 448 | 38,000 |
2002/03/01 | 417 | 420 | 415 | 416 | 14,000 |
2002/02/28 | 401 | 415 | 401 | 415 | 14,000 |
2002/02/27 | 424 | 424 | 405 | 405 | 7,000 |
2002/02/26 | 414 | 415 | 414 | 415 | 3,000 |
2002/02/25 | 401 | 401 | 401 | 401 | 2,000 |
2002/02/22 | 420 | 420 | 410 | 420 | 14,000 |
2002/02/21 | 403 | 420 | 403 | 420 | 6,000 |
2002/02/20 | 400 | 400 | 400 | 400 | 6,000 |
2002/02/19 | 400 | 401 | 400 | 400 | 6,000 |
2002/02/18 | 418 | 418 | 400 | 400 | 5,000 |
2002/02/15 | 414 | 418 | 394 | 418 | 8,000 |
2002/02/14 | 410 | 416 | 410 | 414 | 14,000 |
2002/02/13 | 387 | 410 | 387 | 410 | 7,000 |
2002/02/12 | 385 | 388 | 383 | 383 | 4,000 |
2002/02/08 | 380 | 382 | 380 | 381 | 20,000 |
2002/02/07 | 380 | 381 | 380 | 380 | 4,000 |
2002/02/06 | 385 | 385 | 380 | 380 | 7,000 |
2002/02/05 | 392 | 392 | 388 | 388 | 8,000 |
2002/02/04 | 397 | 397 | 392 | 392 | 4,000 |
2002/02/01 | 393 | 395 | 392 | 392 | 10,000 |
2002/01/31 | 390 | 393 | 390 | 393 | 6,000 |
2002/01/30 | 395 | 395 | 393 | 393 | 2,000 |
2002/01/29 | 396 | 396 | 396 | 396 | 2,000 |
2002/01/28 | 410 | 410 | 410 | 410 | 1,000 |
2002/01/25 | 409 | 410 | 409 | 410 | 12,000 |
2002/01/24 | 402 | 404 | 402 | 404 | 4,000 |
2002/01/23 | 398 | 407 | 398 | 407 | 15,000 |
2002/01/22 | 410 | 410 | 404 | 405 | 6,000 |
2002/01/21 | 392 | 411 | 392 | 408 | 8,000 |
2002/01/18 | 390 | 390 | 389 | 390 | 4,000 |
2002/01/17 | 381 | 390 | 381 | 390 | 7,000 |
2002/01/16 | 386 | 386 | 382 | 382 | 4,000 |
2002/01/15 | 386 | 387 | 386 | 387 | 6,000 |
2002/01/11 | 390 | 390 | 386 | 386 | 15,000 |
2002/01/10 | 391 | 391 | 391 | 391 | 2,000 |
2002/01/09 | 403 | 403 | 390 | 390 | 10,000 |
2002/01/08 | 401 | 404 | 401 | 404 | 8,000 |
2002/01/07 | 415 | 415 | 405 | 415 | 9,000 |
2002/01/04 | 415 | 415 | 415 | 415 | 1,000 |