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 |
|---|---|---|---|---|---|
| 2006/12/29 | 415 | 416 | 415 | 416 | 8,000 |
| 2006/12/28 | 420 | 424 | 418 | 418 | 18,000 |
| 2006/12/27 | 412 | 420 | 411 | 416 | 10,000 |
| 2006/12/26 | 426 | 426 | 410 | 420 | 49,000 |
| 2006/12/25 | 435 | 435 | 418 | 426 | 18,000 |
| 2006/12/22 | 450 | 450 | 432 | 433 | 38,000 |
| 2006/12/21 | 445 | 450 | 445 | 449 | 27,000 |
| 2006/12/20 | 441 | 445 | 441 | 445 | 8,000 |
| 2006/12/19 | 437 | 442 | 437 | 440 | 20,000 |
| 2006/12/18 | 442 | 442 | 430 | 435 | 20,000 |
| 2006/12/15 | 447 | 447 | 438 | 440 | 20,000 |
| 2006/12/14 | 435 | 449 | 431 | 442 | 32,000 |
| 2006/12/13 | 430 | 436 | 426 | 436 | 41,000 |
| 2006/12/12 | 453 | 453 | 432 | 438 | 54,000 |
| 2006/12/11 | 463 | 463 | 453 | 453 | 46,000 |
| 2006/12/08 | 471 | 475 | 468 | 468 | 133,000 |
| 2006/12/07 | 432 | 483 | 428 | 481 | 134,000 |
| 2006/12/06 | 433 | 442 | 433 | 442 | 14,000 |
| 2006/12/05 | 427 | 445 | 424 | 438 | 40,000 |
| 2006/12/04 | 415 | 427 | 404 | 427 | 27,000 |
| 2006/12/01 | 417 | 426 | 416 | 424 | 29,000 |
| 2006/11/30 | 402 | 407 | 397 | 407 | 23,000 |
| 2006/11/29 | 385 | 402 | 381 | 397 | 28,000 |
| 2006/11/28 | 372 | 389 | 367 | 388 | 34,000 |
| 2006/11/27 | 369 | 374 | 366 | 371 | 21,000 |
| 2006/11/24 | 368 | 373 | 364 | 364 | 16,000 |
| 2006/11/22 | 350 | 361 | 349 | 359 | 19,000 |
| 2006/11/21 | 333 | 354 | 333 | 350 | 34,000 |
| 2006/11/20 | 353 | 353 | 347 | 348 | 35,000 |
| 2006/11/17 | 375 | 375 | 362 | 362 | 12,000 |
| 2006/11/16 | 376 | 377 | 375 | 375 | 6,000 |
| 2006/11/15 | 382 | 382 | 381 | 381 | 8,000 |
| 2006/11/14 | 378 | 381 | 376 | 381 | 9,000 |
| 2006/11/13 | 385 | 387 | 380 | 380 | 9,000 |
| 2006/11/10 | 391 | 392 | 385 | 385 | 20,000 |
| 2006/11/09 | 395 | 395 | 392 | 393 | 10,000 |
| 2006/11/08 | 400 | 400 | 398 | 398 | 10,000 |
| 2006/11/07 | 401 | 401 | 400 | 401 | 7,000 |
| 2006/11/06 | 400 | 405 | 400 | 401 | 9,000 |
| 2006/11/02 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/11/01 | 404 | 405 | 404 | 404 | 7,000 |
| 2006/10/31 | 408 | 409 | 405 | 405 | 24,000 |
| 2006/10/30 | 420 | 420 | 408 | 409 | 37,000 |
| 2006/10/27 | 419 | 424 | 410 | 418 | 32,000 |
| 2006/10/26 | 409 | 420 | 405 | 419 | 26,000 |
| 2006/10/25 | 422 | 425 | 414 | 414 | 21,000 |
| 2006/10/24 | 404 | 413 | 404 | 413 | 39,000 |
| 2006/10/23 | 394 | 404 | 394 | 404 | 25,000 |
| 2006/10/20 | 399 | 400 | 394 | 396 | 45,000 |
| 2006/10/19 | 408 | 408 | 400 | 404 | 12,000 |
| 2006/10/18 | 409 | 409 | 409 | 409 | 11,000 |
| 2006/10/17 | 410 | 415 | 410 | 411 | 37,000 |
| 2006/10/16 | 398 | 407 | 398 | 405 | 9,000 |
| 2006/10/13 | 405 | 405 | 401 | 403 | 9,000 |
| 2006/10/12 | 402 | 403 | 395 | 395 | 30,000 |
| 2006/10/11 | 408 | 408 | 407 | 407 | 3,000 |
| 2006/10/10 | 414 | 414 | 408 | 409 | 7,000 |
| 2006/10/06 | 408 | 408 | 406 | 407 | 7,000 |
| 2006/10/05 | 412 | 412 | 406 | 408 | 47,000 |
| 2006/10/04 | 422 | 422 | 415 | 416 | 26,000 |
| 2006/10/03 | 429 | 430 | 425 | 425 | 7,000 |
| 2006/10/02 | 435 | 435 | 432 | 433 | 10,000 |
| 2006/09/29 | 419 | 424 | 419 | 420 | 10,000 |
| 2006/09/28 | 418 | 418 | 418 | 418 | 2,000 |
| 2006/09/27 | 408 | 415 | 407 | 415 | 11,000 |
| 2006/09/26 | 403 | 406 | 403 | 406 | 6,000 |
| 2006/09/25 | 413 | 413 | 403 | 405 | 29,000 |
| 2006/09/22 | 417 | 417 | 402 | 415 | 60,000 |
| 2006/09/21 | 431 | 431 | 427 | 427 | 3,000 |
| 2006/09/20 | 415 | 424 | 415 | 421 | 16,000 |
| 2006/09/19 | 423 | 423 | 416 | 417 | 27,000 |
| 2006/09/15 | 425 | 426 | 425 | 426 | 12,000 |
| 2006/09/14 | 425 | 430 | 425 | 430 | 8,000 |
| 2006/09/13 | 435 | 435 | 430 | 431 | 12,000 |
| 2006/09/12 | 437 | 440 | 433 | 433 | 9,000 |
| 2006/09/11 | 436 | 441 | 436 | 437 | 24,000 |
| 2006/09/08 | 436 | 441 | 436 | 440 | 54,000 |
| 2006/09/07 | 444 | 449 | 444 | 446 | 20,000 |
| 2006/09/06 | 451 | 455 | 451 | 454 | 13,000 |
| 2006/09/05 | 441 | 448 | 441 | 448 | 14,000 |
| 2006/09/04 | 445 | 446 | 442 | 445 | 6,000 |
| 2006/09/01 | 441 | 448 | 441 | 443 | 29,000 |
| 2006/08/31 | 435 | 440 | 435 | 440 | 10,000 |
| 2006/08/30 | 440 | 440 | 434 | 434 | 5,000 |
| 2006/08/29 | 435 | 437 | 435 | 437 | 6,000 |
| 2006/08/28 | 440 | 440 | 432 | 432 | 26,000 |
| 2006/08/25 | 437 | 438 | 433 | 433 | 17,000 |
| 2006/08/24 | 437 | 437 | 433 | 433 | 6,000 |
| 2006/08/23 | 440 | 440 | 435 | 436 | 17,000 |
| 2006/08/22 | 441 | 444 | 439 | 441 | 14,000 |
| 2006/08/21 | 440 | 450 | 436 | 436 | 11,000 |
| 2006/08/18 | 441 | 448 | 441 | 445 | 11,000 |
| 2006/08/17 | 449 | 449 | 445 | 445 | 7,000 |
| 2006/08/16 | 431 | 439 | 431 | 439 | 10,000 |
| 2006/08/15 | 435 | 435 | 430 | 430 | 2,000 |
| 2006/08/14 | 440 | 442 | 433 | 436 | 9,000 |
| 2006/08/11 | 441 | 444 | 431 | 439 | 14,000 |
| 2006/08/10 | 435 | 452 | 435 | 445 | 13,000 |
| 2006/08/09 | 433 | 433 | 421 | 433 | 12,000 |
| 2006/08/08 | 435 | 436 | 433 | 433 | 8,000 |
| 2006/08/07 | 425 | 430 | 425 | 430 | 8,000 |
| 2006/08/04 | 421 | 426 | 421 | 426 | 6,000 |
| 2006/08/03 | 430 | 430 | 420 | 421 | 19,000 |
| 2006/08/02 | 429 | 435 | 426 | 428 | 18,000 |
| 2006/08/01 | 444 | 450 | 438 | 440 | 18,000 |
| 2006/07/31 | 445 | 450 | 444 | 444 | 18,000 |
| 2006/07/28 | 439 | 440 | 439 | 440 | 22,000 |
| 2006/07/27 | 433 | 440 | 429 | 434 | 18,000 |
| 2006/07/26 | 435 | 440 | 432 | 432 | 14,000 |
| 2006/07/25 | 446 | 463 | 437 | 440 | 33,000 |
| 2006/07/24 | 420 | 428 | 416 | 428 | 31,000 |
| 2006/07/21 | 441 | 442 | 435 | 435 | 40,000 |
| 2006/07/20 | 474 | 474 | 460 | 461 | 10,000 |
| 2006/07/19 | 454 | 454 | 454 | 454 | 7,000 |
| 2006/07/18 | 464 | 465 | 453 | 453 | 11,000 |
| 2006/07/14 | 477 | 478 | 474 | 474 | 5,000 |
| 2006/07/13 | 474 | 484 | 474 | 477 | 9,000 |
| 2006/07/12 | 486 | 487 | 471 | 474 | 11,000 |
| 2006/07/11 | 480 | 486 | 480 | 485 | 21,000 |
| 2006/07/10 | 470 | 479 | 470 | 479 | 12,000 |
| 2006/07/07 | 480 | 480 | 471 | 472 | 26,000 |
| 2006/07/06 | 484 | 484 | 477 | 479 | 9,000 |
| 2006/07/05 | 480 | 485 | 477 | 483 | 12,000 |
| 2006/07/04 | 480 | 486 | 480 | 486 | 8,000 |
| 2006/07/03 | 488 | 488 | 477 | 479 | 15,000 |
| 2006/06/30 | 489 | 489 | 480 | 489 | 18,000 |
| 2006/06/29 | 476 | 480 | 470 | 479 | 31,000 |
| 2006/06/28 | 488 | 488 | 480 | 481 | 13,000 |
| 2006/06/27 | 485 | 488 | 485 | 488 | 8,000 |
| 2006/06/26 | 497 | 497 | 487 | 489 | 9,000 |
| 2006/06/23 | 476 | 487 | 471 | 482 | 13,000 |
| 2006/06/22 | 479 | 483 | 476 | 483 | 21,000 |
| 2006/06/21 | 480 | 485 | 478 | 478 | 11,000 |
| 2006/06/20 | 486 | 486 | 481 | 482 | 5,000 |
| 2006/06/19 | 485 | 486 | 484 | 486 | 4,000 |
| 2006/06/16 | 481 | 488 | 481 | 486 | 17,000 |
| 2006/06/15 | 477 | 480 | 476 | 480 | 7,000 |
| 2006/06/14 | 477 | 479 | 475 | 476 | 10,000 |
| 2006/06/13 | 477 | 481 | 475 | 475 | 17,000 |
| 2006/06/12 | 483 | 484 | 480 | 483 | 27,000 |
| 2006/06/09 | 485 | 495 | 481 | 486 | 53,000 |
| 2006/06/08 | 501 | 505 | 480 | 480 | 21,000 |
| 2006/06/07 | 502 | 506 | 501 | 501 | 12,000 |
| 2006/06/06 | 519 | 519 | 511 | 511 | 10,000 |
| 2006/06/05 | 528 | 530 | 521 | 523 | 14,000 |
| 2006/06/02 | 530 | 530 | 519 | 528 | 35,000 |
| 2006/06/01 | 545 | 545 | 530 | 534 | 9,000 |
| 2006/05/31 | 535 | 535 | 518 | 524 | 28,000 |
| 2006/05/30 | 535 | 537 | 529 | 529 | 11,000 |
| 2006/05/29 | 520 | 550 | 520 | 536 | 55,000 |
| 2006/05/26 | 551 | 551 | 510 | 526 | 69,000 |
| 2006/05/25 | 559 | 571 | 540 | 542 | 45,000 |
| 2006/05/24 | 550 | 550 | 527 | 535 | 38,000 |
| 2006/05/23 | 551 | 551 | 541 | 543 | 12,000 |
| 2006/05/22 | 571 | 571 | 516 | 541 | 44,000 |
| 2006/05/19 | 530 | 551 | 530 | 551 | 18,000 |
| 2006/05/18 | 539 | 542 | 532 | 542 | 15,000 |
| 2006/05/17 | 551 | 551 | 531 | 547 | 14,000 |
| 2006/05/16 | 551 | 560 | 534 | 546 | 43,000 |
| 2006/05/15 | 555 | 555 | 551 | 552 | 15,000 |
| 2006/05/12 | 556 | 564 | 550 | 564 | 14,000 |
| 2006/05/11 | 559 | 565 | 551 | 565 | 15,000 |
| 2006/05/10 | 565 | 574 | 565 | 566 | 7,000 |
| 2006/05/09 | 577 | 578 | 566 | 575 | 24,000 |
| 2006/05/08 | 585 | 585 | 572 | 577 | 18,000 |
| 2006/05/02 | 581 | 584 | 577 | 579 | 27,000 |
| 2006/05/01 | 590 | 593 | 579 | 589 | 24,000 |
| 2006/04/28 | 589 | 590 | 575 | 590 | 39,000 |
| 2006/04/27 | 581 | 589 | 580 | 589 | 16,000 |
| 2006/04/26 | 583 | 588 | 581 | 583 | 10,000 |
| 2006/04/25 | 585 | 585 | 582 | 582 | 12,000 |
| 2006/04/24 | 586 | 591 | 577 | 583 | 22,000 |
| 2006/04/21 | 585 | 595 | 585 | 595 | 14,000 |
| 2006/04/20 | 589 | 594 | 585 | 590 | 13,000 |
| 2006/04/19 | 606 | 606 | 595 | 595 | 7,000 |
| 2006/04/18 | 587 | 601 | 587 | 599 | 12,000 |
| 2006/04/17 | 605 | 605 | 588 | 588 | 18,000 |
| 2006/04/14 | 598 | 605 | 597 | 605 | 14,000 |
| 2006/04/13 | 598 | 603 | 596 | 596 | 12,000 |
| 2006/04/12 | 603 | 604 | 597 | 598 | 12,000 |
| 2006/04/11 | 602 | 607 | 597 | 604 | 20,000 |
| 2006/04/10 | 604 | 605 | 599 | 602 | 19,000 |
| 2006/04/07 | 610 | 612 | 609 | 611 | 27,000 |
| 2006/04/06 | 610 | 617 | 610 | 612 | 27,000 |
| 2006/04/05 | 606 | 612 | 605 | 611 | 16,000 |
| 2006/04/04 | 605 | 610 | 598 | 606 | 55,000 |
| 2006/04/03 | 607 | 608 | 602 | 605 | 16,000 |
| 2006/03/31 | 610 | 613 | 601 | 613 | 21,000 |
| 2006/03/30 | 617 | 618 | 610 | 610 | 18,000 |
| 2006/03/29 | 613 | 622 | 610 | 613 | 26,000 |
| 2006/03/28 | 617 | 622 | 617 | 622 | 7,000 |
| 2006/03/27 | 617 | 628 | 610 | 618 | 27,000 |
| 2006/03/24 | 620 | 620 | 615 | 615 | 15,000 |
| 2006/03/23 | 626 | 626 | 613 | 615 | 21,000 |
| 2006/03/22 | 630 | 630 | 619 | 619 | 26,000 |
| 2006/03/20 | 610 | 622 | 610 | 621 | 31,000 |
| 2006/03/17 | 615 | 615 | 605 | 609 | 17,000 |
| 2006/03/16 | 605 | 605 | 596 | 598 | 15,000 |
| 2006/03/15 | 592 | 614 | 592 | 604 | 29,000 |
| 2006/03/14 | 597 | 604 | 591 | 599 | 28,000 |
| 2006/03/13 | 606 | 606 | 599 | 602 | 22,000 |
| 2006/03/10 | 610 | 616 | 600 | 602 | 37,000 |
| 2006/03/09 | 583 | 605 | 583 | 600 | 33,000 |
| 2006/03/08 | 570 | 589 | 570 | 585 | 25,000 |
| 2006/03/07 | 559 | 569 | 548 | 569 | 31,000 |
| 2006/03/06 | 533 | 563 | 533 | 559 | 51,000 |
| 2006/03/03 | 554 | 554 | 532 | 532 | 52,000 |
| 2006/03/02 | 549 | 559 | 545 | 554 | 23,000 |
| 2006/03/01 | 546 | 555 | 546 | 548 | 40,000 |
| 2006/02/28 | 558 | 558 | 550 | 550 | 28,000 |
| 2006/02/27 | 569 | 570 | 548 | 558 | 60,000 |
| 2006/02/24 | 571 | 571 | 548 | 549 | 84,000 |
| 2006/02/23 | 565 | 579 | 563 | 571 | 19,000 |
| 2006/02/22 | 571 | 580 | 562 | 566 | 26,000 |
| 2006/02/21 | 550 | 580 | 550 | 572 | 29,000 |
| 2006/02/20 | 600 | 600 | 560 | 560 | 114,000 |
| 2006/02/17 | 610 | 612 | 594 | 601 | 28,000 |
| 2006/02/16 | 592 | 609 | 592 | 606 | 13,000 |
| 2006/02/15 | 618 | 618 | 590 | 598 | 34,000 |
| 2006/02/14 | 585 | 612 | 585 | 598 | 25,000 |
| 2006/02/13 | 612 | 612 | 585 | 601 | 61,000 |
| 2006/02/10 | 614 | 621 | 614 | 617 | 19,000 |
| 2006/02/09 | 620 | 624 | 611 | 611 | 21,000 |
| 2006/02/08 | 624 | 628 | 617 | 617 | 25,000 |
| 2006/02/07 | 630 | 630 | 611 | 624 | 32,000 |
| 2006/02/06 | 630 | 632 | 629 | 630 | 23,000 |
| 2006/02/03 | 632 | 634 | 629 | 629 | 39,000 |
| 2006/02/02 | 644 | 644 | 634 | 639 | 24,000 |
| 2006/02/01 | 633 | 646 | 633 | 640 | 28,000 |
| 2006/01/31 | 639 | 639 | 629 | 639 | 43,000 |
| 2006/01/30 | 637 | 649 | 634 | 642 | 76,000 |
| 2006/01/27 | 637 | 642 | 635 | 637 | 43,000 |
| 2006/01/26 | 646 | 646 | 637 | 640 | 23,000 |
| 2006/01/25 | 645 | 654 | 638 | 638 | 30,000 |
| 2006/01/24 | 635 | 648 | 635 | 639 | 30,000 |
| 2006/01/23 | 622 | 629 | 622 | 628 | 36,000 |
| 2006/01/20 | 630 | 639 | 623 | 629 | 33,000 |
| 2006/01/19 | 620 | 640 | 616 | 627 | 53,000 |
| 2006/01/18 | 635 | 635 | 620 | 630 | 74,000 |
| 2006/01/17 | 660 | 660 | 640 | 640 | 32,000 |
| 2006/01/16 | 664 | 664 | 655 | 657 | 68,000 |
| 2006/01/13 | 649 | 665 | 641 | 665 | 95,000 |
| 2006/01/12 | 642 | 642 | 634 | 640 | 182,000 |
| 2006/01/11 | 627 | 640 | 627 | 632 | 51,000 |
| 2006/01/10 | 635 | 635 | 628 | 628 | 89,000 |
| 2006/01/06 | 633 | 633 | 630 | 630 | 99,000 |
| 2006/01/05 | 630 | 635 | 622 | 633 | 41,000 |
| 2006/01/04 | 617 | 624 | 617 | 620 | 30,000 |