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 |
---|---|---|---|---|---|
2005/12/30 | 617 | 617 | 609 | 609 | 11,000 |
2005/12/29 | 601 | 618 | 601 | 613 | 59,000 |
2005/12/28 | 602 | 613 | 602 | 606 | 60,000 |
2005/12/27 | 603 | 608 | 601 | 605 | 65,000 |
2005/12/26 | 612 | 617 | 596 | 606 | 99,000 |
2005/12/22 | 630 | 632 | 619 | 622 | 32,000 |
2005/12/21 | 629 | 638 | 627 | 634 | 51,000 |
2005/12/20 | 630 | 633 | 627 | 629 | 22,000 |
2005/12/19 | 613 | 634 | 612 | 630 | 118,000 |
2005/12/16 | 625 | 625 | 615 | 620 | 40,000 |
2005/12/15 | 636 | 636 | 625 | 626 | 28,000 |
2005/12/14 | 645 | 645 | 634 | 638 | 25,000 |
2005/12/13 | 651 | 653 | 643 | 644 | 22,000 |
2005/12/12 | 638 | 654 | 638 | 654 | 20,000 |
2005/12/09 | 628 | 640 | 628 | 640 | 54,000 |
2005/12/08 | 648 | 648 | 633 | 645 | 8,000 |
2005/12/07 | 626 | 645 | 625 | 644 | 27,000 |
2005/12/06 | 634 | 649 | 623 | 623 | 23,000 |
2005/12/05 | 650 | 650 | 623 | 644 | 47,000 |
2005/12/02 | 635 | 650 | 624 | 650 | 56,000 |
2005/12/01 | 633 | 638 | 618 | 622 | 24,000 |
2005/11/30 | 625 | 636 | 625 | 631 | 20,000 |
2005/11/29 | 615 | 630 | 615 | 629 | 41,000 |
2005/11/28 | 630 | 631 | 610 | 625 | 18,000 |
2005/11/25 | 638 | 638 | 629 | 636 | 17,000 |
2005/11/24 | 654 | 654 | 629 | 629 | 36,000 |
2005/11/22 | 663 | 665 | 650 | 655 | 76,000 |
2005/11/21 | 655 | 661 | 655 | 657 | 24,000 |
2005/11/18 | 663 | 663 | 656 | 656 | 12,000 |
2005/11/17 | 645 | 663 | 645 | 663 | 42,000 |
2005/11/16 | 659 | 660 | 653 | 659 | 14,000 |
2005/11/15 | 656 | 659 | 653 | 659 | 19,000 |
2005/11/14 | 665 | 665 | 654 | 662 | 31,000 |
2005/11/11 | 663 | 664 | 656 | 664 | 35,000 |
2005/11/10 | 655 | 659 | 653 | 659 | 20,000 |
2005/11/09 | 654 | 655 | 650 | 654 | 35,000 |
2005/11/08 | 656 | 662 | 655 | 655 | 30,000 |
2005/11/07 | 664 | 664 | 651 | 652 | 38,000 |
2005/11/04 | 653 | 664 | 653 | 660 | 21,000 |
2005/11/02 | 658 | 662 | 650 | 650 | 29,000 |
2005/11/01 | 657 | 665 | 657 | 665 | 6,000 |
2005/10/31 | 660 | 663 | 651 | 657 | 19,000 |
2005/10/28 | 660 | 660 | 649 | 660 | 22,000 |
2005/10/27 | 660 | 675 | 650 | 666 | 28,000 |
2005/10/26 | 656 | 661 | 656 | 661 | 14,000 |
2005/10/25 | 658 | 658 | 646 | 648 | 14,000 |
2005/10/24 | 660 | 664 | 650 | 650 | 41,000 |
2005/10/21 | 650 | 660 | 646 | 660 | 29,000 |
2005/10/20 | 667 | 667 | 655 | 655 | 21,000 |
2005/10/19 | 683 | 683 | 660 | 665 | 47,000 |
2005/10/18 | 684 | 684 | 658 | 673 | 30,000 |
2005/10/17 | 670 | 680 | 660 | 674 | 20,000 |
2005/10/14 | 655 | 672 | 655 | 660 | 54,000 |
2005/10/13 | 664 | 664 | 653 | 655 | 33,000 |
2005/10/12 | 670 | 671 | 655 | 656 | 32,000 |
2005/10/11 | 662 | 662 | 655 | 661 | 27,000 |
2005/10/07 | 670 | 676 | 660 | 660 | 28,000 |
2005/10/06 | 663 | 676 | 663 | 668 | 22,000 |
2005/10/05 | 690 | 690 | 650 | 650 | 41,000 |
2005/10/04 | 703 | 703 | 682 | 682 | 37,000 |
2005/10/03 | 715 | 715 | 690 | 702 | 29,000 |
2005/09/30 | 723 | 723 | 715 | 716 | 15,000 |
2005/09/29 | 734 | 734 | 725 | 725 | 25,000 |
2005/09/28 | 730 | 734 | 730 | 734 | 5,000 |
2005/09/27 | 732 | 737 | 728 | 737 | 17,000 |
2005/09/26 | 739 | 749 | 739 | 747 | 11,000 |
2005/09/22 | 738 | 741 | 731 | 738 | 14,000 |
2005/09/21 | 746 | 746 | 732 | 737 | 13,000 |
2005/09/20 | 738 | 746 | 738 | 746 | 30,000 |
2005/09/16 | 752 | 753 | 742 | 748 | 20,000 |
2005/09/15 | 750 | 755 | 740 | 753 | 30,000 |
2005/09/14 | 733 | 743 | 733 | 739 | 15,000 |
2005/09/13 | 745 | 745 | 740 | 745 | 15,000 |
2005/09/12 | 740 | 740 | 727 | 730 | 21,000 |
2005/09/09 | 718 | 727 | 718 | 727 | 51,000 |
2005/09/08 | 735 | 735 | 715 | 715 | 17,000 |
2005/09/07 | 740 | 740 | 739 | 739 | 3,000 |
2005/09/06 | 741 | 750 | 740 | 740 | 15,000 |
2005/09/05 | 740 | 745 | 740 | 745 | 8,000 |
2005/09/02 | 748 | 750 | 743 | 750 | 8,000 |
2005/09/01 | 744 | 748 | 741 | 748 | 12,000 |
2005/08/31 | 749 | 749 | 742 | 742 | 4,000 |
2005/08/30 | 746 | 746 | 743 | 744 | 16,000 |
2005/08/29 | 744 | 752 | 742 | 743 | 11,000 |
2005/08/26 | 744 | 753 | 739 | 753 | 18,000 |
2005/08/25 | 755 | 755 | 742 | 743 | 15,000 |
2005/08/24 | 757 | 758 | 743 | 754 | 24,000 |
2005/08/23 | 757 | 760 | 755 | 758 | 25,000 |
2005/08/22 | 745 | 752 | 745 | 748 | 11,000 |
2005/08/19 | 738 | 745 | 737 | 744 | 13,000 |
2005/08/18 | 742 | 751 | 742 | 747 | 8,000 |
2005/08/17 | 743 | 752 | 743 | 745 | 6,000 |
2005/08/16 | 751 | 753 | 751 | 753 | 6,000 |
2005/08/15 | 754 | 754 | 749 | 752 | 5,000 |
2005/08/12 | 752 | 752 | 748 | 750 | 26,000 |
2005/08/11 | 755 | 755 | 753 | 753 | 6,000 |
2005/08/10 | 753 | 759 | 748 | 750 | 22,000 |
2005/08/09 | 733 | 750 | 733 | 747 | 28,000 |
2005/08/08 | 710 | 736 | 710 | 736 | 50,000 |
2005/08/05 | 731 | 731 | 713 | 718 | 40,000 |
2005/08/04 | 730 | 735 | 725 | 731 | 24,000 |
2005/08/03 | 727 | 737 | 727 | 730 | 14,000 |
2005/08/02 | 735 | 737 | 726 | 737 | 12,000 |
2005/08/01 | 714 | 744 | 714 | 735 | 33,000 |
2005/07/29 | 745 | 745 | 732 | 734 | 23,000 |
2005/07/28 | 747 | 747 | 735 | 739 | 27,000 |
2005/07/27 | 745 | 747 | 744 | 747 | 13,000 |
2005/07/26 | 753 | 753 | 739 | 743 | 25,000 |
2005/07/25 | 739 | 745 | 739 | 739 | 15,000 |
2005/07/22 | 743 | 743 | 739 | 739 | 13,000 |
2005/07/21 | 741 | 747 | 740 | 740 | 36,000 |
2005/07/20 | 740 | 740 | 735 | 738 | 7,000 |
2005/07/19 | 738 | 738 | 732 | 736 | 8,000 |
2005/07/15 | 736 | 740 | 731 | 737 | 10,000 |
2005/07/14 | 744 | 744 | 730 | 733 | 14,000 |
2005/07/13 | 735 | 740 | 734 | 740 | 33,000 |
2005/07/12 | 740 | 740 | 731 | 735 | 18,000 |
2005/07/11 | 728 | 738 | 728 | 737 | 18,000 |
2005/07/08 | 737 | 738 | 733 | 738 | 27,000 |
2005/07/07 | 738 | 739 | 733 | 737 | 8,000 |
2005/07/06 | 739 | 740 | 728 | 740 | 23,000 |
2005/07/05 | 738 | 740 | 736 | 739 | 24,000 |
2005/07/04 | 730 | 735 | 728 | 734 | 15,000 |
2005/07/01 | 737 | 740 | 717 | 717 | 17,000 |
2005/06/30 | 739 | 740 | 730 | 736 | 19,000 |
2005/06/29 | 735 | 740 | 726 | 740 | 25,000 |
2005/06/28 | 730 | 736 | 730 | 735 | 12,000 |
2005/06/27 | 715 | 730 | 715 | 730 | 36,000 |
2005/06/24 | 739 | 740 | 733 | 735 | 16,000 |
2005/06/23 | 744 | 744 | 734 | 740 | 14,000 |
2005/06/22 | 731 | 749 | 730 | 749 | 70,000 |
2005/06/21 | 730 | 730 | 726 | 729 | 29,000 |
2005/06/20 | 739 | 739 | 727 | 729 | 18,000 |
2005/06/17 | 740 | 744 | 731 | 744 | 38,000 |
2005/06/16 | 730 | 737 | 730 | 737 | 49,000 |
2005/06/15 | 727 | 731 | 725 | 731 | 49,000 |
2005/06/14 | 702 | 727 | 702 | 726 | 87,000 |
2005/06/13 | 705 | 715 | 705 | 712 | 23,000 |
2005/06/10 | 707 | 707 | 703 | 705 | 37,000 |
2005/06/09 | 714 | 714 | 706 | 707 | 11,000 |
2005/06/08 | 700 | 714 | 700 | 707 | 55,000 |
2005/06/07 | 692 | 701 | 680 | 698 | 58,000 |
2005/06/06 | 708 | 708 | 698 | 702 | 22,000 |
2005/06/03 | 705 | 706 | 704 | 706 | 25,000 |
2005/06/02 | 710 | 720 | 700 | 700 | 44,000 |
2005/06/01 | 699 | 714 | 695 | 700 | 55,000 |
2005/05/31 | 688 | 693 | 680 | 693 | 38,000 |
2005/05/30 | 662 | 680 | 662 | 678 | 63,000 |
2005/05/27 | 644 | 662 | 644 | 658 | 102,000 |
2005/05/26 | 647 | 664 | 640 | 650 | 37,000 |
2005/05/25 | 651 | 654 | 646 | 648 | 41,000 |
2005/05/24 | 660 | 670 | 642 | 661 | 102,000 |
2005/05/23 | 619 | 678 | 619 | 677 | 210,000 |
2005/05/20 | 666 | 705 | 666 | 689 | 124,000 |
2005/05/19 | 717 | 717 | 675 | 696 | 75,000 |
2005/05/18 | 729 | 729 | 720 | 723 | 39,000 |
2005/05/17 | 747 | 747 | 725 | 730 | 37,000 |
2005/05/16 | 725 | 752 | 725 | 734 | 140,000 |
2005/05/13 | 730 | 730 | 725 | 725 | 15,000 |
2005/05/12 | 726 | 730 | 726 | 730 | 9,000 |
2005/05/11 | 731 | 735 | 729 | 733 | 49,000 |
2005/05/10 | 728 | 736 | 727 | 736 | 36,000 |
2005/05/09 | 729 | 729 | 724 | 728 | 19,000 |
2005/05/06 | 729 | 730 | 723 | 729 | 28,000 |
2005/05/02 | 725 | 726 | 716 | 726 | 28,000 |
2005/04/28 | 730 | 730 | 726 | 727 | 16,000 |
2005/04/27 | 729 | 732 | 725 | 728 | 48,000 |
2005/04/26 | 729 | 734 | 728 | 729 | 116,000 |
2005/04/25 | 727 | 727 | 726 | 726 | 11,000 |
2005/04/22 | 728 | 728 | 723 | 727 | 20,000 |
2005/04/21 | 720 | 724 | 716 | 719 | 27,000 |
2005/04/20 | 726 | 730 | 722 | 728 | 38,000 |
2005/04/19 | 725 | 727 | 701 | 727 | 46,000 |
2005/04/18 | 716 | 727 | 716 | 726 | 76,000 |
2005/04/15 | 726 | 728 | 724 | 725 | 43,000 |
2005/04/14 | 730 | 730 | 727 | 729 | 8,000 |
2005/04/13 | 727 | 738 | 725 | 738 | 62,000 |
2005/04/12 | 728 | 730 | 725 | 727 | 59,000 |
2005/04/11 | 730 | 730 | 725 | 730 | 34,000 |
2005/04/08 | 725 | 730 | 725 | 730 | 38,000 |
2005/04/07 | 724 | 724 | 716 | 724 | 16,000 |
2005/04/06 | 720 | 726 | 720 | 724 | 26,000 |
2005/04/05 | 724 | 726 | 710 | 724 | 21,000 |
2005/04/04 | 721 | 722 | 718 | 722 | 23,000 |
2005/04/01 | 719 | 720 | 710 | 720 | 20,000 |
2005/03/31 | 718 | 718 | 717 | 718 | 24,000 |
2005/03/30 | 722 | 722 | 710 | 718 | 29,000 |
2005/03/29 | 730 | 735 | 720 | 726 | 114,000 |
2005/03/28 | 720 | 723 | 719 | 721 | 32,000 |
2005/03/25 | 727 | 729 | 720 | 725 | 65,000 |
2005/03/24 | 696 | 720 | 695 | 717 | 93,000 |
2005/03/23 | 693 | 698 | 686 | 692 | 127,000 |
2005/03/22 | 697 | 697 | 685 | 693 | 47,000 |
2005/03/18 | 684 | 687 | 675 | 687 | 29,000 |
2005/03/17 | 679 | 683 | 667 | 683 | 20,000 |
2005/03/16 | 678 | 678 | 665 | 665 | 21,000 |
2005/03/15 | 675 | 675 | 671 | 673 | 17,000 |
2005/03/14 | 676 | 680 | 666 | 679 | 4,000 |
2005/03/11 | 672 | 680 | 666 | 666 | 67,000 |
2005/03/10 | 672 | 680 | 670 | 670 | 32,000 |
2005/03/09 | 677 | 681 | 671 | 680 | 21,000 |
2005/03/08 | 696 | 696 | 680 | 684 | 18,000 |
2005/03/07 | 698 | 698 | 688 | 689 | 27,000 |
2005/03/04 | 687 | 698 | 680 | 698 | 23,000 |
2005/03/03 | 695 | 700 | 687 | 688 | 87,000 |
2005/03/02 | 658 | 684 | 653 | 675 | 85,000 |
2005/03/01 | 651 | 651 | 637 | 643 | 13,000 |
2005/02/28 | 652 | 655 | 632 | 647 | 29,000 |
2005/02/25 | 652 | 652 | 641 | 642 | 26,000 |
2005/02/24 | 645 | 660 | 645 | 648 | 14,000 |
2005/02/23 | 658 | 664 | 650 | 650 | 12,000 |
2005/02/22 | 659 | 666 | 652 | 658 | 32,000 |
2005/02/21 | 652 | 660 | 650 | 650 | 19,000 |
2005/02/18 | 644 | 653 | 644 | 650 | 14,000 |
2005/02/17 | 647 | 647 | 647 | 647 | 5,000 |
2005/02/16 | 650 | 651 | 645 | 650 | 28,000 |
2005/02/15 | 643 | 650 | 642 | 647 | 25,000 |
2005/02/14 | 650 | 660 | 640 | 650 | 48,000 |
2005/02/10 | 632 | 645 | 632 | 643 | 21,000 |
2005/02/09 | 622 | 635 | 622 | 623 | 10,000 |
2005/02/08 | 625 | 625 | 621 | 621 | 2,000 |
2005/02/07 | 624 | 625 | 612 | 625 | 10,000 |
2005/02/04 | 623 | 623 | 612 | 617 | 15,000 |
2005/02/03 | 615 | 621 | 615 | 621 | 13,000 |
2005/02/02 | 615 | 619 | 609 | 615 | 18,000 |
2005/02/01 | 609 | 609 | 604 | 607 | 13,000 |
2005/01/31 | 601 | 610 | 601 | 610 | 12,000 |
2005/01/28 | 611 | 611 | 601 | 606 | 15,000 |
2005/01/27 | 603 | 610 | 597 | 601 | 30,000 |
2005/01/26 | 611 | 619 | 600 | 603 | 52,000 |
2005/01/25 | 622 | 622 | 610 | 611 | 16,000 |
2005/01/24 | 617 | 624 | 608 | 619 | 14,000 |
2005/01/21 | 610 | 618 | 606 | 616 | 13,000 |
2005/01/20 | 617 | 620 | 610 | 620 | 22,000 |
2005/01/19 | 619 | 619 | 613 | 617 | 16,000 |
2005/01/18 | 619 | 619 | 611 | 615 | 10,000 |
2005/01/17 | 606 | 610 | 602 | 610 | 16,000 |
2005/01/14 | 594 | 602 | 589 | 601 | 25,000 |
2005/01/13 | 611 | 611 | 600 | 604 | 27,000 |
2005/01/12 | 613 | 616 | 610 | 612 | 12,000 |
2005/01/11 | 614 | 622 | 614 | 622 | 21,000 |
2005/01/07 | 603 | 610 | 589 | 605 | 67,000 |
2005/01/06 | 588 | 602 | 588 | 602 | 32,000 |
2005/01/05 | 576 | 594 | 576 | 589 | 22,000 |
2005/01/04 | 581 | 581 | 581 | 581 | 1,000 |