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 |
---|---|---|---|---|---|
2004/12/30 | 599 | 599 | 598 | 598 | 5,000 |
2004/12/29 | 580 | 589 | 580 | 588 | 18,000 |
2004/12/28 | 580 | 583 | 571 | 581 | 45,000 |
2004/12/27 | 556 | 577 | 550 | 570 | 80,000 |
2004/12/24 | 576 | 577 | 555 | 555 | 82,000 |
2004/12/22 | 580 | 580 | 570 | 577 | 46,000 |
2004/12/21 | 592 | 592 | 587 | 589 | 44,000 |
2004/12/20 | 598 | 598 | 595 | 596 | 5,000 |
2004/12/17 | 600 | 601 | 592 | 598 | 37,000 |
2004/12/16 | 600 | 610 | 600 | 607 | 18,000 |
2004/12/15 | 613 | 615 | 610 | 610 | 19,000 |
2004/12/14 | 611 | 612 | 606 | 608 | 16,000 |
2004/12/13 | 608 | 610 | 607 | 608 | 12,000 |
2004/12/10 | 609 | 609 | 605 | 607 | 46,000 |
2004/12/09 | 603 | 606 | 603 | 603 | 13,000 |
2004/12/08 | 600 | 605 | 595 | 603 | 26,000 |
2004/12/07 | 602 | 604 | 601 | 601 | 13,000 |
2004/12/06 | 594 | 603 | 592 | 603 | 27,000 |
2004/12/03 | 597 | 597 | 583 | 592 | 32,000 |
2004/12/02 | 585 | 596 | 585 | 587 | 13,000 |
2004/12/01 | 601 | 601 | 580 | 584 | 40,000 |
2004/11/30 | 589 | 601 | 579 | 601 | 76,000 |
2004/11/29 | 603 | 603 | 595 | 599 | 96,000 |
2004/11/26 | 665 | 665 | 627 | 633 | 43,000 |
2004/11/25 | 670 | 671 | 668 | 671 | 11,000 |
2004/11/24 | 661 | 661 | 660 | 660 | 6,000 |
2004/11/22 | 671 | 671 | 661 | 661 | 7,000 |
2004/11/19 | 670 | 673 | 670 | 673 | 4,000 |
2004/11/18 | 687 | 687 | 675 | 676 | 25,000 |
2004/11/17 | 680 | 680 | 675 | 675 | 13,000 |
2004/11/16 | 681 | 684 | 680 | 684 | 10,000 |
2004/11/15 | 680 | 688 | 680 | 680 | 15,000 |
2004/11/12 | 680 | 686 | 680 | 686 | 10,000 |
2004/11/11 | 683 | 683 | 680 | 680 | 7,000 |
2004/11/10 | 685 | 690 | 685 | 688 | 17,000 |
2004/11/09 | 680 | 692 | 680 | 692 | 16,000 |
2004/11/08 | 695 | 697 | 689 | 689 | 7,000 |
2004/11/05 | 688 | 692 | 685 | 686 | 16,000 |
2004/11/04 | 660 | 685 | 660 | 675 | 36,000 |
2004/11/02 | 680 | 687 | 680 | 687 | 12,000 |
2004/11/01 | 684 | 689 | 684 | 689 | 6,000 |
2004/10/29 | 690 | 697 | 690 | 697 | 3,000 |
2004/10/28 | 690 | 696 | 690 | 696 | 9,000 |
2004/10/27 | 700 | 700 | 682 | 690 | 26,000 |
2004/10/26 | 691 | 694 | 691 | 691 | 8,000 |
2004/10/25 | 678 | 694 | 678 | 689 | 16,000 |
2004/10/22 | 702 | 702 | 692 | 698 | 18,000 |
2004/10/21 | 700 | 702 | 695 | 702 | 15,000 |
2004/10/20 | 690 | 702 | 690 | 702 | 5,000 |
2004/10/19 | 700 | 705 | 700 | 703 | 25,000 |
2004/10/18 | 705 | 705 | 705 | 705 | 2,000 |
2004/10/15 | 706 | 710 | 705 | 710 | 31,000 |
2004/10/14 | 706 | 710 | 700 | 705 | 33,000 |
2004/10/13 | 710 | 711 | 695 | 706 | 69,000 |
2004/10/12 | 710 | 710 | 705 | 710 | 15,000 |
2004/10/08 | 715 | 715 | 710 | 710 | 18,000 |
2004/10/07 | 710 | 715 | 710 | 715 | 15,000 |
2004/10/06 | 700 | 709 | 700 | 709 | 15,000 |
2004/10/05 | 701 | 705 | 701 | 704 | 7,000 |
2004/10/04 | 701 | 708 | 701 | 706 | 6,000 |
2004/10/01 | 700 | 710 | 700 | 701 | 23,000 |
2004/09/30 | 702 | 720 | 700 | 720 | 20,000 |
2004/09/29 | 709 | 709 | 691 | 692 | 9,000 |
2004/09/28 | 698 | 703 | 698 | 701 | 8,000 |
2004/09/27 | 701 | 701 | 691 | 697 | 16,000 |
2004/09/24 | 718 | 720 | 704 | 708 | 35,000 |
2004/09/22 | 701 | 710 | 701 | 708 | 82,000 |
2004/09/21 | 690 | 705 | 690 | 700 | 29,000 |
2004/09/17 | 690 | 696 | 689 | 695 | 35,000 |
2004/09/16 | 690 | 690 | 689 | 690 | 23,000 |
2004/09/15 | 683 | 695 | 681 | 695 | 18,000 |
2004/09/14 | 681 | 685 | 681 | 684 | 4,000 |
2004/09/13 | 687 | 687 | 687 | 687 | 1,000 |
2004/09/10 | 696 | 696 | 682 | 687 | 101,000 |
2004/09/09 | 679 | 695 | 677 | 686 | 14,000 |
2004/09/08 | 685 | 693 | 679 | 679 | 14,000 |
2004/09/07 | 688 | 688 | 670 | 676 | 17,000 |
2004/09/06 | 688 | 698 | 685 | 692 | 12,000 |
2004/09/03 | 693 | 693 | 693 | 693 | 7,000 |
2004/09/02 | 696 | 696 | 693 | 695 | 9,000 |
2004/09/01 | 707 | 707 | 693 | 695 | 5,000 |
2004/08/31 | 687 | 701 | 687 | 693 | 10,000 |
2004/08/30 | 699 | 699 | 685 | 696 | 13,000 |
2004/08/27 | 698 | 709 | 698 | 709 | 4,000 |
2004/08/26 | 700 | 700 | 691 | 698 | 66,000 |
2004/08/25 | 711 | 711 | 683 | 701 | 31,000 |
2004/08/24 | 700 | 701 | 700 | 701 | 23,000 |
2004/08/23 | 701 | 711 | 701 | 704 | 14,000 |
2004/08/20 | 709 | 709 | 705 | 705 | 3,000 |
2004/08/19 | 707 | 707 | 706 | 707 | 6,000 |
2004/08/18 | 707 | 715 | 702 | 715 | 12,000 |
2004/08/17 | 719 | 719 | 704 | 706 | 8,000 |
2004/08/16 | 705 | 709 | 705 | 709 | 3,000 |
2004/08/13 | 716 | 716 | 703 | 706 | 7,000 |
2004/08/12 | 712 | 716 | 710 | 716 | 20,000 |
2004/08/11 | 703 | 711 | 703 | 711 | 11,000 |
2004/08/10 | 708 | 710 | 708 | 710 | 6,000 |
2004/08/09 | 705 | 708 | 700 | 708 | 14,000 |
2004/08/06 | 705 | 706 | 700 | 706 | 18,000 |
2004/08/05 | 700 | 702 | 700 | 700 | 13,000 |
2004/08/04 | 701 | 702 | 700 | 702 | 11,000 |
2004/08/03 | 709 | 709 | 695 | 704 | 22,000 |
2004/08/02 | 710 | 710 | 709 | 709 | 2,000 |
2004/07/30 | 711 | 711 | 710 | 710 | 4,000 |
2004/07/29 | 700 | 703 | 700 | 703 | 19,000 |
2004/07/28 | 702 | 706 | 702 | 703 | 15,000 |
2004/07/27 | 702 | 712 | 701 | 702 | 12,000 |
2004/07/26 | 719 | 720 | 711 | 711 | 19,000 |
2004/07/23 | 710 | 715 | 706 | 711 | 24,000 |
2004/07/22 | 715 | 720 | 710 | 720 | 19,000 |
2004/07/21 | 717 | 719 | 708 | 715 | 31,000 |
2004/07/20 | 710 | 720 | 710 | 717 | 22,000 |
2004/07/16 | 721 | 721 | 710 | 710 | 23,000 |
2004/07/15 | 710 | 729 | 710 | 722 | 11,000 |
2004/07/14 | 724 | 726 | 720 | 720 | 7,000 |
2004/07/13 | 715 | 731 | 715 | 731 | 27,000 |
2004/07/12 | 711 | 726 | 711 | 720 | 8,000 |
2004/07/09 | 703 | 718 | 703 | 716 | 17,000 |
2004/07/08 | 718 | 718 | 710 | 713 | 19,000 |
2004/07/07 | 710 | 718 | 702 | 718 | 33,000 |
2004/07/06 | 700 | 710 | 696 | 710 | 42,000 |
2004/07/05 | 682 | 705 | 682 | 701 | 20,000 |
2004/07/02 | 702 | 702 | 691 | 692 | 17,000 |
2004/07/01 | 699 | 707 | 691 | 691 | 59,000 |
2004/06/30 | 720 | 720 | 694 | 694 | 35,000 |
2004/06/29 | 715 | 715 | 709 | 709 | 38,000 |
2004/06/28 | 730 | 730 | 709 | 720 | 43,000 |
2004/06/25 | 712 | 743 | 710 | 721 | 101,000 |
2004/06/24 | 685 | 710 | 685 | 710 | 72,000 |
2004/06/23 | 684 | 685 | 674 | 682 | 35,000 |
2004/06/22 | 676 | 684 | 674 | 680 | 92,000 |
2004/06/21 | 669 | 669 | 665 | 666 | 8,000 |
2004/06/18 | 650 | 662 | 650 | 660 | 17,000 |
2004/06/17 | 662 | 663 | 660 | 661 | 19,000 |
2004/06/16 | 671 | 672 | 660 | 667 | 18,000 |
2004/06/15 | 670 | 675 | 650 | 671 | 40,000 |
2004/06/14 | 669 | 670 | 669 | 669 | 17,000 |
2004/06/11 | 663 | 670 | 653 | 670 | 59,000 |
2004/06/10 | 672 | 679 | 663 | 673 | 38,000 |
2004/06/09 | 670 | 675 | 666 | 672 | 26,000 |
2004/06/08 | 677 | 680 | 673 | 675 | 62,000 |
2004/06/07 | 658 | 673 | 652 | 673 | 69,000 |
2004/06/04 | 635 | 660 | 635 | 654 | 70,000 |
2004/06/03 | 622 | 639 | 622 | 630 | 28,000 |
2004/06/02 | 629 | 630 | 625 | 629 | 11,000 |
2004/06/01 | 637 | 639 | 627 | 639 | 16,000 |
2004/05/31 | 630 | 639 | 618 | 639 | 16,000 |
2004/05/28 | 626 | 626 | 610 | 625 | 17,000 |
2004/05/27 | 621 | 628 | 616 | 626 | 15,000 |
2004/05/26 | 635 | 635 | 611 | 621 | 19,000 |
2004/05/25 | 622 | 624 | 610 | 617 | 30,000 |
2004/05/24 | 625 | 625 | 604 | 614 | 23,000 |
2004/05/21 | 630 | 630 | 612 | 623 | 11,000 |
2004/05/20 | 633 | 633 | 611 | 628 | 53,000 |
2004/05/19 | 630 | 630 | 622 | 623 | 10,000 |
2004/05/18 | 600 | 603 | 585 | 601 | 47,000 |
2004/05/17 | 627 | 628 | 600 | 603 | 47,000 |
2004/05/14 | 631 | 635 | 630 | 630 | 34,000 |
2004/05/13 | 638 | 646 | 632 | 633 | 21,000 |
2004/05/12 | 631 | 638 | 630 | 638 | 27,000 |
2004/05/11 | 653 | 653 | 632 | 635 | 31,000 |
2004/05/10 | 649 | 658 | 642 | 645 | 23,000 |
2004/05/07 | 650 | 670 | 650 | 669 | 32,000 |
2004/05/06 | 644 | 675 | 644 | 670 | 88,000 |
2004/04/30 | 650 | 661 | 640 | 651 | 15,000 |
2004/04/28 | 650 | 664 | 650 | 664 | 27,000 |
2004/04/27 | 654 | 663 | 654 | 660 | 40,000 |
2004/04/26 | 654 | 668 | 652 | 657 | 134,000 |
2004/04/23 | 639 | 646 | 635 | 646 | 17,000 |
2004/04/22 | 642 | 650 | 640 | 646 | 34,000 |
2004/04/21 | 650 | 650 | 641 | 650 | 42,000 |
2004/04/20 | 650 | 656 | 644 | 649 | 30,000 |
2004/04/19 | 655 | 655 | 649 | 650 | 35,000 |
2004/04/16 | 638 | 650 | 638 | 650 | 17,000 |
2004/04/15 | 647 | 655 | 638 | 645 | 44,000 |
2004/04/14 | 646 | 660 | 635 | 656 | 38,000 |
2004/04/13 | 647 | 648 | 640 | 645 | 17,000 |
2004/04/12 | 635 | 651 | 635 | 648 | 30,000 |
2004/04/09 | 640 | 648 | 638 | 643 | 44,000 |
2004/04/08 | 642 | 660 | 642 | 659 | 99,000 |
2004/04/07 | 651 | 670 | 650 | 667 | 67,000 |
2004/04/06 | 665 | 668 | 654 | 654 | 53,000 |
2004/04/05 | 667 | 669 | 665 | 666 | 38,000 |
2004/04/02 | 668 | 675 | 664 | 665 | 89,000 |
2004/04/01 | 640 | 695 | 635 | 667 | 213,000 |
2004/03/31 | 638 | 642 | 630 | 642 | 28,000 |
2004/03/30 | 640 | 642 | 636 | 642 | 28,000 |
2004/03/29 | 640 | 640 | 635 | 636 | 25,000 |
2004/03/26 | 657 | 660 | 645 | 649 | 63,000 |
2004/03/25 | 656 | 657 | 652 | 654 | 41,000 |
2004/03/24 | 650 | 650 | 643 | 646 | 42,000 |
2004/03/23 | 631 | 648 | 630 | 647 | 50,000 |
2004/03/22 | 648 | 648 | 630 | 630 | 58,000 |
2004/03/19 | 635 | 652 | 634 | 638 | 42,000 |
2004/03/18 | 643 | 666 | 641 | 642 | 116,000 |
2004/03/17 | 638 | 643 | 638 | 643 | 38,000 |
2004/03/16 | 638 | 644 | 637 | 643 | 50,000 |
2004/03/15 | 627 | 643 | 627 | 638 | 37,000 |
2004/03/12 | 630 | 636 | 628 | 631 | 81,000 |
2004/03/11 | 630 | 634 | 628 | 634 | 52,000 |
2004/03/10 | 643 | 644 | 631 | 634 | 64,000 |
2004/03/09 | 640 | 658 | 640 | 640 | 76,000 |
2004/03/08 | 631 | 644 | 629 | 639 | 122,000 |
2004/03/05 | 660 | 663 | 640 | 649 | 112,000 |
2004/03/04 | 642 | 660 | 642 | 656 | 88,000 |
2004/03/03 | 670 | 670 | 655 | 655 | 77,000 |
2004/03/02 | 657 | 675 | 650 | 670 | 96,000 |
2004/03/01 | 662 | 675 | 655 | 664 | 88,000 |
2004/02/27 | 665 | 675 | 655 | 675 | 112,000 |
2004/02/26 | 653 | 658 | 642 | 655 | 136,000 |
2004/02/25 | 637 | 655 | 636 | 654 | 178,000 |
2004/02/24 | 652 | 659 | 641 | 647 | 118,000 |
2004/02/23 | 663 | 685 | 655 | 661 | 391,000 |
2004/02/20 | 641 | 668 | 638 | 662 | 292,000 |
2004/02/19 | 607 | 650 | 602 | 631 | 258,000 |
2004/02/18 | 625 | 654 | 620 | 627 | 450,000 |
2004/02/17 | 575 | 630 | 567 | 605 | 206,000 |
2004/02/16 | 585 | 585 | 565 | 565 | 90,000 |
2004/02/13 | 577 | 585 | 569 | 585 | 87,000 |
2004/02/12 | 580 | 580 | 570 | 570 | 152,000 |
2004/02/10 | 580 | 591 | 563 | 582 | 161,000 |
2004/02/09 | 603 | 604 | 572 | 576 | 424,000 |
2004/02/06 | 550 | 604 | 550 | 598 | 399,000 |
2004/02/05 | 520 | 545 | 514 | 543 | 97,000 |
2004/02/04 | 520 | 520 | 500 | 515 | 40,000 |
2004/02/03 | 516 | 525 | 516 | 520 | 34,000 |
2004/02/02 | 515 | 535 | 515 | 519 | 90,000 |
2004/01/30 | 479 | 512 | 479 | 510 | 65,000 |
2004/01/29 | 473 | 495 | 473 | 484 | 79,000 |
2004/01/28 | 463 | 468 | 459 | 467 | 8,000 |
2004/01/27 | 463 | 480 | 463 | 468 | 23,000 |
2004/01/26 | 466 | 466 | 460 | 462 | 22,000 |
2004/01/23 | 457 | 462 | 457 | 459 | 8,000 |
2004/01/22 | 472 | 472 | 465 | 465 | 6,000 |
2004/01/21 | 470 | 473 | 470 | 472 | 14,000 |
2004/01/20 | 471 | 473 | 471 | 473 | 6,000 |
2004/01/19 | 475 | 480 | 473 | 473 | 22,000 |
2004/01/16 | 459 | 473 | 459 | 473 | 17,000 |
2004/01/15 | 465 | 465 | 456 | 459 | 14,000 |
2004/01/14 | 460 | 465 | 460 | 465 | 9,000 |
2004/01/13 | 469 | 469 | 469 | 469 | 1,000 |
2004/01/09 | 474 | 474 | 474 | 474 | 1,000 |
2004/01/08 | 470 | 477 | 470 | 476 | 12,000 |
2004/01/07 | 469 | 470 | 468 | 470 | 9,000 |
2004/01/06 | 478 | 478 | 460 | 460 | 4,000 |
2004/01/05 | 460 | 480 | 460 | 480 | 10,000 |