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 |
|---|---|---|---|---|---|
| 2003/12/30 | 459 | 460 | 459 | 460 | 2,000 |
| 2003/12/29 | 460 | 460 | 449 | 449 | 16,000 |
| 2003/12/26 | 460 | 460 | 445 | 450 | 9,000 |
| 2003/12/25 | 460 | 460 | 455 | 460 | 43,000 |
| 2003/12/24 | 449 | 458 | 448 | 450 | 21,000 |
| 2003/12/22 | 444 | 455 | 444 | 451 | 45,000 |
| 2003/12/19 | 440 | 443 | 439 | 439 | 15,000 |
| 2003/12/18 | 445 | 445 | 441 | 445 | 14,000 |
| 2003/12/17 | 446 | 449 | 445 | 445 | 4,000 |
| 2003/12/16 | 450 | 450 | 445 | 445 | 17,000 |
| 2003/12/15 | 450 | 455 | 450 | 450 | 15,000 |
| 2003/12/12 | 449 | 450 | 445 | 450 | 34,000 |
| 2003/12/11 | 446 | 446 | 445 | 445 | 31,000 |
| 2003/12/10 | 449 | 450 | 445 | 450 | 14,000 |
| 2003/12/09 | 447 | 448 | 445 | 448 | 14,000 |
| 2003/12/08 | 449 | 449 | 446 | 446 | 2,000 |
| 2003/12/05 | 450 | 450 | 449 | 449 | 14,000 |
| 2003/12/04 | 445 | 446 | 445 | 446 | 7,000 |
| 2003/12/03 | 446 | 449 | 445 | 449 | 9,000 |
| 2003/12/02 | 445 | 451 | 445 | 450 | 15,000 |
| 2003/12/01 | 438 | 438 | 437 | 437 | 2,000 |
| 2003/11/28 | 445 | 450 | 443 | 443 | 13,000 |
| 2003/11/27 | 452 | 453 | 452 | 453 | 3,000 |
| 2003/11/26 | 450 | 454 | 450 | 452 | 13,000 |
| 2003/11/25 | 450 | 451 | 449 | 450 | 15,000 |
| 2003/11/21 | 450 | 454 | 450 | 450 | 30,000 |
| 2003/11/20 | 447 | 451 | 447 | 451 | 8,000 |
| 2003/11/19 | 451 | 458 | 440 | 457 | 24,000 |
| 2003/11/18 | 450 | 460 | 445 | 450 | 19,000 |
| 2003/11/17 | 450 | 455 | 440 | 450 | 20,000 |
| 2003/11/14 | 457 | 459 | 450 | 450 | 15,000 |
| 2003/11/13 | 451 | 453 | 450 | 450 | 10,000 |
| 2003/11/12 | 458 | 458 | 457 | 458 | 3,000 |
| 2003/11/11 | 450 | 455 | 450 | 455 | 8,000 |
| 2003/11/10 | 450 | 455 | 450 | 455 | 5,000 |
| 2003/11/07 | 445 | 457 | 445 | 451 | 11,000 |
| 2003/11/06 | 440 | 444 | 440 | 444 | 5,000 |
| 2003/11/05 | 444 | 444 | 440 | 440 | 4,000 |
| 2003/11/04 | 450 | 450 | 440 | 443 | 14,000 |
| 2003/10/31 | 452 | 452 | 450 | 450 | 3,000 |
| 2003/10/30 | 453 | 457 | 453 | 457 | 4,000 |
| 2003/10/29 | 463 | 463 | 448 | 453 | 4,000 |
| 2003/10/28 | 460 | 465 | 457 | 462 | 17,000 |
| 2003/10/27 | 461 | 465 | 458 | 465 | 11,000 |
| 2003/10/24 | 459 | 459 | 451 | 452 | 24,000 |
| 2003/10/23 | 460 | 461 | 459 | 461 | 26,000 |
| 2003/10/22 | 463 | 463 | 458 | 460 | 16,000 |
| 2003/10/21 | 453 | 460 | 453 | 453 | 19,000 |
| 2003/10/20 | 455 | 455 | 450 | 450 | 6,000 |
| 2003/10/17 | 450 | 451 | 450 | 450 | 7,000 |
| 2003/10/16 | 451 | 452 | 451 | 452 | 3,000 |
| 2003/10/15 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/10/14 | 470 | 470 | 466 | 466 | 13,000 |
| 2003/10/10 | 470 | 470 | 469 | 470 | 11,000 |
| 2003/10/09 | 471 | 471 | 470 | 471 | 10,000 |
| 2003/10/08 | 451 | 475 | 451 | 470 | 74,000 |
| 2003/10/07 | 457 | 460 | 457 | 460 | 17,000 |
| 2003/10/06 | 458 | 458 | 453 | 457 | 17,000 |
| 2003/10/03 | 453 | 453 | 446 | 453 | 16,000 |
| 2003/10/02 | 437 | 448 | 437 | 448 | 18,000 |
| 2003/10/01 | 435 | 439 | 435 | 437 | 8,000 |
| 2003/09/30 | 440 | 441 | 440 | 440 | 16,000 |
| 2003/09/29 | 445 | 445 | 443 | 443 | 2,000 |
| 2003/09/26 | 438 | 450 | 438 | 450 | 11,000 |
| 2003/09/25 | 455 | 455 | 437 | 438 | 11,000 |
| 2003/09/24 | 460 | 462 | 459 | 461 | 23,000 |
| 2003/09/22 | 455 | 455 | 451 | 451 | 3,000 |
| 2003/09/19 | 453 | 458 | 452 | 457 | 7,000 |
| 2003/09/18 | 453 | 459 | 453 | 459 | 20,000 |
| 2003/09/17 | 453 | 454 | 451 | 452 | 32,000 |
| 2003/09/16 | 455 | 455 | 452 | 454 | 8,000 |
| 2003/09/12 | 450 | 454 | 450 | 454 | 52,000 |
| 2003/09/11 | 454 | 454 | 448 | 454 | 14,000 |
| 2003/09/10 | 450 | 453 | 450 | 453 | 11,000 |
| 2003/09/09 | 450 | 454 | 449 | 449 | 13,000 |
| 2003/09/08 | 456 | 456 | 441 | 449 | 22,000 |
| 2003/09/05 | 454 | 456 | 454 | 456 | 7,000 |
| 2003/09/04 | 459 | 459 | 459 | 459 | 4,000 |
| 2003/09/03 | 458 | 459 | 454 | 455 | 14,000 |
| 2003/09/02 | 436 | 449 | 436 | 449 | 13,000 |
| 2003/09/01 | 433 | 435 | 430 | 435 | 6,000 |
| 2003/08/29 | 436 | 440 | 436 | 436 | 6,000 |
| 2003/08/28 | 441 | 441 | 435 | 435 | 10,000 |
| 2003/08/27 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/08/26 | 454 | 454 | 453 | 453 | 5,000 |
| 2003/08/25 | 453 | 455 | 453 | 455 | 11,000 |
| 2003/08/22 | 452 | 453 | 451 | 453 | 4,000 |
| 2003/08/21 | 449 | 454 | 449 | 451 | 15,000 |
| 2003/08/20 | 438 | 455 | 438 | 449 | 35,000 |
| 2003/08/19 | 436 | 442 | 436 | 438 | 10,000 |
| 2003/08/18 | 434 | 436 | 433 | 436 | 10,000 |
| 2003/08/15 | 424 | 424 | 420 | 424 | 7,000 |
| 2003/08/14 | 425 | 425 | 424 | 424 | 8,000 |
| 2003/08/13 | 428 | 430 | 425 | 425 | 5,000 |
| 2003/08/12 | 435 | 435 | 427 | 427 | 5,000 |
| 2003/08/11 | 430 | 430 | 425 | 430 | 4,000 |
| 2003/08/08 | 421 | 423 | 420 | 420 | 5,000 |
| 2003/08/07 | 425 | 426 | 425 | 425 | 6,000 |
| 2003/08/06 | 438 | 438 | 432 | 432 | 11,000 |
| 2003/08/05 | 440 | 442 | 438 | 438 | 13,000 |
| 2003/08/04 | 442 | 442 | 440 | 440 | 6,000 |
| 2003/08/01 | 440 | 440 | 433 | 437 | 17,000 |
| 2003/07/31 | 434 | 440 | 434 | 440 | 20,000 |
| 2003/07/30 | 433 | 435 | 433 | 435 | 14,000 |
| 2003/07/29 | 427 | 434 | 427 | 433 | 10,000 |
| 2003/07/28 | 428 | 432 | 427 | 432 | 20,000 |
| 2003/07/25 | 430 | 430 | 424 | 428 | 24,000 |
| 2003/07/24 | 421 | 430 | 421 | 428 | 17,000 |
| 2003/07/23 | 430 | 430 | 424 | 424 | 18,000 |
| 2003/07/22 | 430 | 430 | 427 | 429 | 11,000 |
| 2003/07/18 | 428 | 430 | 425 | 430 | 7,000 |
| 2003/07/17 | 428 | 428 | 424 | 426 | 12,000 |
| 2003/07/16 | 425 | 430 | 425 | 428 | 8,000 |
| 2003/07/15 | 426 | 432 | 425 | 425 | 13,000 |
| 2003/07/14 | 432 | 432 | 423 | 424 | 33,000 |
| 2003/07/11 | 429 | 429 | 422 | 422 | 4,000 |
| 2003/07/10 | 426 | 428 | 426 | 427 | 8,000 |
| 2003/07/09 | 417 | 420 | 417 | 420 | 6,000 |
| 2003/07/08 | 428 | 428 | 423 | 426 | 11,000 |
| 2003/07/07 | 428 | 429 | 425 | 425 | 5,000 |
| 2003/07/04 | 424 | 428 | 424 | 427 | 9,000 |
| 2003/07/03 | 429 | 430 | 428 | 428 | 10,000 |
| 2003/07/02 | 425 | 430 | 423 | 423 | 9,000 |
| 2003/07/01 | 421 | 426 | 421 | 426 | 18,000 |
| 2003/06/30 | 419 | 424 | 419 | 422 | 7,000 |
| 2003/06/27 | 425 | 425 | 417 | 417 | 30,000 |
| 2003/06/26 | 407 | 410 | 407 | 410 | 10,000 |
| 2003/06/25 | 412 | 412 | 410 | 412 | 24,000 |
| 2003/06/24 | 411 | 415 | 411 | 411 | 11,000 |
| 2003/06/23 | 412 | 414 | 410 | 410 | 6,000 |
| 2003/06/20 | 417 | 417 | 412 | 412 | 5,000 |
| 2003/06/19 | 410 | 416 | 410 | 416 | 9,000 |
| 2003/06/18 | 405 | 412 | 405 | 410 | 28,000 |
| 2003/06/17 | 412 | 417 | 405 | 405 | 90,000 |
| 2003/06/16 | 411 | 416 | 409 | 409 | 9,000 |
| 2003/06/13 | 417 | 420 | 417 | 420 | 39,000 |
| 2003/06/12 | 412 | 412 | 403 | 412 | 21,000 |
| 2003/06/11 | 410 | 418 | 410 | 417 | 18,000 |
| 2003/06/10 | 412 | 413 | 411 | 411 | 4,000 |
| 2003/06/09 | 415 | 415 | 413 | 414 | 10,000 |
| 2003/06/06 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/06/05 | 418 | 418 | 413 | 414 | 6,000 |
| 2003/06/04 | 418 | 418 | 418 | 418 | 2,000 |
| 2003/06/03 | 414 | 417 | 414 | 417 | 6,000 |
| 2003/06/02 | 415 | 418 | 414 | 414 | 9,000 |
| 2003/05/30 | 411 | 418 | 411 | 418 | 5,000 |
| 2003/05/29 | 418 | 418 | 415 | 415 | 7,000 |
| 2003/05/28 | 420 | 420 | 418 | 418 | 12,000 |
| 2003/05/27 | 414 | 419 | 414 | 419 | 16,000 |
| 2003/05/26 | 411 | 414 | 408 | 414 | 40,000 |
| 2003/05/23 | 413 | 413 | 402 | 408 | 63,000 |
| 2003/05/22 | 418 | 420 | 412 | 420 | 17,000 |
| 2003/05/21 | 417 | 419 | 417 | 417 | 6,000 |
| 2003/05/20 | 416 | 416 | 414 | 414 | 4,000 |
| 2003/05/19 | 417 | 419 | 414 | 419 | 9,000 |
| 2003/05/16 | 414 | 415 | 414 | 415 | 5,000 |
| 2003/05/15 | 420 | 420 | 411 | 415 | 8,000 |
| 2003/05/14 | 420 | 420 | 420 | 420 | 16,000 |
| 2003/05/13 | 420 | 420 | 414 | 420 | 12,000 |
| 2003/05/12 | 420 | 420 | 414 | 414 | 4,000 |
| 2003/05/09 | 416 | 418 | 413 | 415 | 8,000 |
| 2003/05/08 | 415 | 415 | 415 | 415 | 4,000 |
| 2003/05/07 | 406 | 412 | 406 | 411 | 6,000 |
| 2003/05/06 | 414 | 416 | 414 | 415 | 4,000 |
| 2003/05/02 | 425 | 425 | 410 | 414 | 5,000 |
| 2003/05/01 | 420 | 424 | 411 | 424 | 12,000 |
| 2003/04/28 | 424 | 424 | 421 | 423 | 11,000 |
| 2003/04/25 | 420 | 421 | 418 | 419 | 14,000 |
| 2003/04/24 | 410 | 411 | 410 | 411 | 4,000 |
| 2003/04/23 | 416 | 416 | 416 | 416 | 3,000 |
| 2003/04/22 | 417 | 419 | 416 | 416 | 7,000 |
| 2003/04/21 | 407 | 415 | 407 | 415 | 15,000 |
| 2003/04/18 | 417 | 417 | 417 | 417 | 3,000 |
| 2003/04/17 | 415 | 417 | 415 | 416 | 6,000 |
| 2003/04/16 | 417 | 417 | 415 | 415 | 3,000 |
| 2003/04/15 | 418 | 418 | 417 | 417 | 8,000 |
| 2003/04/14 | 413 | 414 | 413 | 414 | 5,000 |
| 2003/04/11 | 420 | 420 | 408 | 412 | 9,000 |
| 2003/04/10 | 416 | 417 | 411 | 415 | 12,000 |
| 2003/04/09 | 412 | 413 | 408 | 413 | 9,000 |
| 2003/04/08 | 410 | 412 | 410 | 412 | 6,000 |
| 2003/04/07 | 416 | 421 | 416 | 419 | 6,000 |
| 2003/04/04 | 409 | 411 | 407 | 411 | 9,000 |
| 2003/04/03 | 408 | 410 | 407 | 408 | 6,000 |
| 2003/04/02 | 409 | 423 | 409 | 423 | 18,000 |
| 2003/04/01 | 404 | 405 | 399 | 399 | 9,000 |
| 2003/03/31 | 418 | 418 | 415 | 415 | 3,000 |
| 2003/03/28 | 429 | 429 | 418 | 418 | 23,000 |
| 2003/03/27 | 413 | 424 | 413 | 424 | 5,000 |
| 2003/03/26 | 398 | 412 | 398 | 412 | 9,000 |
| 2003/03/25 | 416 | 421 | 414 | 414 | 17,000 |
| 2003/03/24 | 404 | 411 | 404 | 411 | 11,000 |
| 2003/03/20 | 401 | 402 | 401 | 402 | 4,000 |
| 2003/03/19 | 406 | 406 | 400 | 400 | 4,000 |
| 2003/03/18 | 405 | 407 | 404 | 405 | 10,000 |
| 2003/03/17 | 405 | 410 | 405 | 405 | 7,000 |
| 2003/03/14 | 420 | 420 | 419 | 420 | 34,000 |
| 2003/03/13 | 415 | 415 | 406 | 410 | 4,000 |
| 2003/03/12 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/03/11 | 428 | 428 | 415 | 415 | 17,000 |
| 2003/03/10 | 434 | 434 | 427 | 427 | 10,000 |
| 2003/03/07 | 437 | 437 | 426 | 434 | 8,000 |
| 2003/03/06 | 440 | 440 | 433 | 436 | 17,000 |
| 2003/03/05 | 435 | 435 | 430 | 435 | 6,000 |
| 2003/03/04 | 429 | 435 | 429 | 435 | 12,000 |
| 2003/03/03 | 425 | 430 | 425 | 428 | 19,000 |
| 2003/02/28 | 426 | 426 | 424 | 424 | 6,000 |
| 2003/02/27 | 429 | 430 | 426 | 426 | 9,000 |
| 2003/02/26 | 432 | 432 | 429 | 429 | 6,000 |
| 2003/02/25 | 434 | 434 | 427 | 427 | 15,000 |
| 2003/02/24 | 423 | 428 | 423 | 428 | 12,000 |
| 2003/02/21 | 425 | 425 | 422 | 423 | 9,000 |
| 2003/02/20 | 431 | 431 | 423 | 425 | 14,000 |
| 2003/02/19 | 435 | 435 | 427 | 427 | 5,000 |
| 2003/02/18 | 435 | 435 | 427 | 435 | 11,000 |
| 2003/02/17 | 424 | 430 | 419 | 430 | 11,000 |
| 2003/02/14 | 435 | 435 | 430 | 434 | 17,000 |
| 2003/02/13 | 416 | 425 | 415 | 425 | 13,000 |
| 2003/02/12 | 419 | 420 | 417 | 419 | 33,000 |
| 2003/02/10 | 403 | 413 | 403 | 409 | 20,000 |
| 2003/02/07 | 397 | 405 | 397 | 402 | 15,000 |
| 2003/02/06 | 398 | 398 | 391 | 394 | 13,000 |
| 2003/02/05 | 394 | 397 | 387 | 388 | 60,000 |
| 2003/02/04 | 402 | 402 | 395 | 395 | 26,000 |
| 2003/02/03 | 392 | 397 | 392 | 394 | 8,000 |
| 2003/01/31 | 390 | 397 | 390 | 392 | 4,000 |
| 2003/01/30 | 394 | 395 | 391 | 391 | 7,000 |
| 2003/01/29 | 393 | 396 | 393 | 394 | 13,000 |
| 2003/01/28 | 400 | 400 | 398 | 398 | 16,000 |
| 2003/01/27 | 405 | 405 | 400 | 400 | 4,000 |
| 2003/01/24 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/01/23 | 401 | 406 | 401 | 404 | 16,000 |
| 2003/01/22 | 424 | 424 | 411 | 411 | 6,000 |
| 2003/01/21 | 420 | 420 | 419 | 419 | 7,000 |
| 2003/01/20 | 414 | 419 | 410 | 419 | 15,000 |
| 2003/01/17 | 414 | 415 | 413 | 413 | 4,000 |
| 2003/01/16 | 417 | 417 | 415 | 415 | 2,000 |
| 2003/01/15 | 417 | 418 | 415 | 415 | 6,000 |
| 2003/01/14 | 415 | 415 | 412 | 412 | 2,000 |
| 2003/01/10 | 395 | 425 | 395 | 425 | 31,000 |
| 2003/01/09 | 392 | 395 | 391 | 395 | 7,000 |
| 2003/01/08 | 403 | 409 | 402 | 402 | 8,000 |
| 2003/01/07 | 409 | 409 | 408 | 408 | 3,000 |
| 2003/01/06 | 409 | 409 | 409 | 409 | 1,000 |