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 |
---|---|---|---|---|---|
2007/12/28 | 262 | 265 | 262 | 264 | 6,000 |
2007/12/27 | 259 | 264 | 259 | 262 | 11,000 |
2007/12/26 | 253 | 259 | 253 | 255 | 14,000 |
2007/12/25 | 276 | 276 | 257 | 258 | 36,000 |
2007/12/21 | 261 | 261 | 255 | 261 | 37,000 |
2007/12/20 | 299 | 299 | 280 | 281 | 19,000 |
2007/12/19 | 295 | 295 | 291 | 292 | 17,000 |
2007/12/18 | 300 | 300 | 300 | 300 | 6,000 |
2007/12/17 | 304 | 305 | 301 | 301 | 10,000 |
2007/12/14 | 310 | 310 | 303 | 303 | 19,000 |
2007/12/13 | 314 | 314 | 310 | 310 | 7,000 |
2007/12/12 | 317 | 317 | 314 | 314 | 9,000 |
2007/12/11 | 324 | 324 | 311 | 312 | 25,000 |
2007/12/10 | 316 | 326 | 316 | 325 | 15,000 |
2007/12/07 | 336 | 336 | 325 | 326 | 21,000 |
2007/12/06 | 316 | 321 | 316 | 321 | 8,000 |
2007/12/05 | 314 | 317 | 303 | 317 | 18,000 |
2007/12/04 | 314 | 322 | 313 | 319 | 8,000 |
2007/12/03 | 331 | 331 | 320 | 321 | 9,000 |
2007/11/30 | 314 | 326 | 314 | 321 | 15,000 |
2007/11/29 | 307 | 322 | 307 | 314 | 15,000 |
2007/11/28 | 308 | 310 | 307 | 307 | 5,000 |
2007/11/27 | 300 | 310 | 298 | 307 | 20,000 |
2007/11/26 | 327 | 327 | 305 | 314 | 29,000 |
2007/11/22 | 318 | 320 | 317 | 317 | 13,000 |
2007/11/21 | 317 | 328 | 316 | 323 | 27,000 |
2007/11/20 | 303 | 312 | 303 | 312 | 20,000 |
2007/11/19 | 325 | 326 | 318 | 318 | 8,000 |
2007/11/16 | 338 | 338 | 332 | 332 | 36,000 |
2007/11/15 | 321 | 326 | 321 | 323 | 14,000 |
2007/11/14 | 318 | 320 | 318 | 320 | 5,000 |
2007/11/13 | 335 | 335 | 323 | 323 | 10,000 |
2007/11/12 | 329 | 329 | 320 | 320 | 33,000 |
2007/11/09 | 334 | 337 | 334 | 336 | 12,000 |
2007/11/08 | 350 | 350 | 336 | 342 | 12,000 |
2007/11/07 | 353 | 353 | 351 | 351 | 8,000 |
2007/11/06 | 354 | 361 | 354 | 361 | 9,000 |
2007/11/05 | 360 | 368 | 360 | 364 | 9,000 |
2007/11/02 | 358 | 358 | 350 | 357 | 12,000 |
2007/11/01 | 356 | 361 | 355 | 361 | 7,000 |
2007/10/31 | 358 | 358 | 351 | 355 | 15,000 |
2007/10/30 | 347 | 354 | 340 | 348 | 30,000 |
2007/10/29 | 355 | 355 | 342 | 347 | 20,000 |
2007/10/26 | 347 | 347 | 337 | 346 | 5,000 |
2007/10/25 | 346 | 351 | 346 | 350 | 11,000 |
2007/10/24 | 353 | 353 | 345 | 345 | 18,000 |
2007/10/23 | 351 | 353 | 350 | 353 | 12,000 |
2007/10/22 | 352 | 357 | 352 | 356 | 14,000 |
2007/10/19 | 364 | 364 | 360 | 361 | 15,000 |
2007/10/18 | 365 | 368 | 364 | 364 | 8,000 |
2007/10/17 | 365 | 366 | 363 | 365 | 11,000 |
2007/10/16 | 372 | 372 | 369 | 369 | 11,000 |
2007/10/15 | 374 | 378 | 374 | 377 | 6,000 |
2007/10/12 | 377 | 378 | 370 | 370 | 17,000 |
2007/10/11 | 379 | 380 | 377 | 377 | 13,000 |
2007/10/09 | 389 | 389 | 389 | 389 | 1,000 |
2007/10/05 | 386 | 391 | 386 | 388 | 6,000 |
2007/10/04 | 380 | 383 | 375 | 381 | 10,000 |
2007/10/03 | 390 | 391 | 390 | 390 | 4,000 |
2007/10/02 | 390 | 390 | 390 | 390 | 4,000 |
2007/10/01 | 389 | 389 | 379 | 389 | 6,000 |
2007/09/28 | 386 | 386 | 384 | 384 | 3,000 |
2007/09/27 | 387 | 391 | 386 | 391 | 8,000 |
2007/09/26 | 370 | 377 | 365 | 377 | 4,000 |
2007/09/25 | 388 | 388 | 370 | 370 | 5,000 |
2007/09/21 | 375 | 375 | 369 | 370 | 19,000 |
2007/09/20 | 367 | 367 | 358 | 360 | 18,000 |
2007/09/19 | 354 | 362 | 354 | 361 | 7,000 |
2007/09/18 | 352 | 362 | 352 | 352 | 4,000 |
2007/09/14 | 370 | 371 | 366 | 367 | 23,000 |
2007/09/13 | 378 | 378 | 376 | 376 | 2,000 |
2007/09/12 | 365 | 378 | 365 | 378 | 20,000 |
2007/09/11 | 386 | 386 | 370 | 373 | 16,000 |
2007/09/10 | 390 | 390 | 390 | 390 | 1,000 |
2007/09/07 | 392 | 392 | 390 | 390 | 3,000 |
2007/09/06 | 399 | 400 | 395 | 396 | 6,000 |
2007/09/05 | 396 | 400 | 396 | 399 | 10,000 |
2007/09/04 | 400 | 410 | 394 | 395 | 18,000 |
2007/09/03 | 396 | 397 | 390 | 395 | 11,000 |
2007/08/31 | 406 | 406 | 406 | 406 | 4,000 |
2007/08/30 | 405 | 408 | 405 | 408 | 2,000 |
2007/08/29 | 408 | 413 | 408 | 413 | 5,000 |
2007/08/28 | 400 | 408 | 400 | 408 | 4,000 |
2007/08/27 | 425 | 425 | 415 | 415 | 13,000 |
2007/08/24 | 435 | 435 | 420 | 420 | 10,000 |
2007/08/23 | 426 | 435 | 425 | 426 | 10,000 |
2007/08/22 | 429 | 436 | 429 | 436 | 6,000 |
2007/08/21 | 417 | 417 | 415 | 415 | 3,000 |
2007/08/20 | 409 | 410 | 404 | 407 | 8,000 |
2007/08/17 | 402 | 402 | 390 | 390 | 13,000 |
2007/08/16 | 410 | 410 | 400 | 401 | 12,000 |
2007/08/15 | 412 | 412 | 408 | 408 | 15,000 |
2007/08/14 | 423 | 423 | 411 | 411 | 10,000 |
2007/08/13 | 413 | 414 | 413 | 413 | 5,000 |
2007/08/10 | 415 | 415 | 411 | 415 | 8,000 |
2007/08/09 | 411 | 416 | 411 | 416 | 8,000 |
2007/08/08 | 411 | 412 | 410 | 410 | 4,000 |
2007/08/07 | 413 | 413 | 410 | 410 | 7,000 |
2007/08/06 | 414 | 414 | 412 | 412 | 3,000 |
2007/08/03 | 416 | 416 | 410 | 410 | 10,000 |
2007/08/02 | 411 | 411 | 409 | 411 | 13,000 |
2007/08/01 | 411 | 415 | 410 | 415 | 8,000 |
2007/07/31 | 412 | 413 | 410 | 411 | 16,000 |
2007/07/30 | 418 | 418 | 415 | 415 | 4,000 |
2007/07/27 | 410 | 415 | 408 | 413 | 37,000 |
2007/07/26 | 412 | 413 | 411 | 411 | 9,000 |
2007/07/25 | 411 | 414 | 411 | 413 | 8,000 |
2007/07/24 | 414 | 414 | 407 | 410 | 41,000 |
2007/07/23 | 410 | 410 | 408 | 409 | 48,000 |
2007/07/20 | 410 | 410 | 409 | 409 | 48,000 |
2007/07/19 | 415 | 420 | 406 | 407 | 52,000 |
2007/07/18 | 426 | 426 | 420 | 420 | 24,000 |
2007/07/17 | 448 | 448 | 428 | 428 | 17,000 |
2007/07/13 | 454 | 454 | 450 | 450 | 8,000 |
2007/07/12 | 459 | 459 | 454 | 459 | 9,000 |
2007/07/11 | 448 | 452 | 448 | 449 | 15,000 |
2007/07/10 | 456 | 456 | 451 | 453 | 7,000 |
2007/07/09 | 466 | 467 | 459 | 461 | 9,000 |
2007/07/06 | 474 | 474 | 466 | 469 | 8,000 |
2007/07/05 | 485 | 485 | 483 | 483 | 2,000 |
2007/07/04 | 485 | 487 | 485 | 485 | 7,000 |
2007/07/03 | 477 | 484 | 468 | 484 | 11,000 |
2007/07/02 | 485 | 493 | 481 | 487 | 24,000 |
2007/06/29 | 505 | 505 | 493 | 500 | 19,000 |
2007/06/28 | 496 | 501 | 496 | 501 | 3,000 |
2007/06/27 | 501 | 501 | 494 | 494 | 9,000 |
2007/06/26 | 495 | 497 | 495 | 496 | 9,000 |
2007/06/25 | 511 | 514 | 500 | 501 | 12,000 |
2007/06/22 | 501 | 501 | 501 | 501 | 4,000 |
2007/06/21 | 502 | 503 | 502 | 503 | 4,000 |
2007/06/20 | 496 | 503 | 496 | 501 | 16,000 |
2007/06/19 | 496 | 503 | 496 | 503 | 9,000 |
2007/06/18 | 501 | 503 | 500 | 501 | 10,000 |
2007/06/15 | 505 | 505 | 495 | 501 | 4,000 |
2007/06/14 | 503 | 504 | 503 | 504 | 2,000 |
2007/06/13 | 510 | 510 | 510 | 510 | 2,000 |
2007/06/12 | 515 | 516 | 515 | 515 | 12,000 |
2007/06/11 | 516 | 516 | 506 | 516 | 20,000 |
2007/06/08 | 513 | 513 | 502 | 506 | 30,000 |
2007/06/07 | 525 | 525 | 510 | 513 | 21,000 |
2007/06/06 | 532 | 532 | 521 | 521 | 13,000 |
2007/06/05 | 490 | 513 | 490 | 512 | 29,000 |
2007/06/04 | 485 | 489 | 485 | 488 | 4,000 |
2007/06/01 | 489 | 490 | 488 | 488 | 12,000 |
2007/05/31 | 489 | 489 | 489 | 489 | 1,000 |
2007/05/30 | 489 | 489 | 488 | 488 | 10,000 |
2007/05/29 | 484 | 491 | 484 | 489 | 5,000 |
2007/05/28 | 498 | 498 | 491 | 491 | 5,000 |
2007/05/25 | 499 | 500 | 483 | 489 | 28,000 |
2007/05/24 | 496 | 496 | 496 | 496 | 2,000 |
2007/05/23 | 488 | 498 | 488 | 498 | 12,000 |
2007/05/22 | 492 | 499 | 488 | 498 | 24,000 |
2007/05/21 | 490 | 492 | 488 | 490 | 8,000 |
2007/05/18 | 498 | 499 | 489 | 489 | 35,000 |
2007/05/17 | 488 | 491 | 487 | 491 | 26,000 |
2007/05/16 | 480 | 485 | 480 | 483 | 9,000 |
2007/05/15 | 487 | 488 | 481 | 483 | 23,000 |
2007/05/14 | 474 | 490 | 470 | 482 | 24,000 |
2007/05/11 | 479 | 479 | 462 | 466 | 9,000 |
2007/05/10 | 477 | 480 | 468 | 474 | 17,000 |
2007/05/09 | 463 | 475 | 458 | 475 | 15,000 |
2007/05/08 | 458 | 462 | 456 | 462 | 10,000 |
2007/05/07 | 443 | 458 | 443 | 458 | 10,000 |
2007/05/02 | 430 | 453 | 429 | 453 | 28,000 |
2007/05/01 | 441 | 442 | 438 | 440 | 61,000 |
2007/04/27 | 452 | 460 | 452 | 460 | 5,000 |
2007/04/26 | 457 | 457 | 449 | 452 | 14,000 |
2007/04/25 | 455 | 459 | 450 | 456 | 26,000 |
2007/04/24 | 440 | 455 | 440 | 450 | 36,000 |
2007/04/23 | 454 | 454 | 440 | 440 | 7,000 |
2007/04/20 | 450 | 451 | 450 | 450 | 17,000 |
2007/04/19 | 450 | 453 | 450 | 453 | 39,000 |
2007/04/18 | 451 | 455 | 451 | 453 | 6,000 |
2007/04/17 | 451 | 451 | 447 | 450 | 21,000 |
2007/04/16 | 450 | 455 | 445 | 450 | 25,000 |
2007/04/13 | 457 | 460 | 445 | 450 | 23,000 |
2007/04/12 | 452 | 459 | 452 | 456 | 33,000 |
2007/04/11 | 463 | 463 | 452 | 452 | 15,000 |
2007/04/10 | 454 | 459 | 452 | 458 | 37,000 |
2007/04/09 | 473 | 478 | 458 | 469 | 31,000 |
2007/04/06 | 485 | 486 | 469 | 480 | 88,000 |
2007/04/05 | 500 | 500 | 500 | 500 | 2,000 |
2007/04/04 | 486 | 494 | 485 | 494 | 17,000 |
2007/04/03 | 488 | 488 | 486 | 486 | 8,000 |
2007/04/02 | 495 | 495 | 485 | 485 | 25,000 |
2007/03/30 | 492 | 495 | 492 | 495 | 14,000 |
2007/03/29 | 490 | 495 | 490 | 492 | 20,000 |
2007/03/28 | 491 | 491 | 489 | 491 | 21,000 |
2007/03/27 | 489 | 490 | 483 | 489 | 15,000 |
2007/03/26 | 492 | 495 | 490 | 490 | 17,000 |
2007/03/23 | 492 | 495 | 490 | 495 | 55,000 |
2007/03/22 | 491 | 493 | 491 | 492 | 9,000 |
2007/03/20 | 493 | 493 | 492 | 492 | 5,000 |
2007/03/19 | 490 | 493 | 490 | 492 | 7,000 |
2007/03/16 | 491 | 491 | 485 | 485 | 10,000 |
2007/03/15 | 494 | 494 | 491 | 491 | 4,000 |
2007/03/14 | 499 | 499 | 490 | 494 | 16,000 |
2007/03/13 | 493 | 494 | 493 | 494 | 10,000 |
2007/03/12 | 495 | 495 | 492 | 492 | 3,000 |
2007/03/09 | 490 | 495 | 490 | 495 | 25,000 |
2007/03/08 | 495 | 497 | 490 | 497 | 7,000 |
2007/03/07 | 495 | 495 | 490 | 493 | 18,000 |
2007/03/06 | 481 | 496 | 476 | 493 | 16,000 |
2007/03/05 | 490 | 500 | 490 | 491 | 16,000 |
2007/03/02 | 504 | 510 | 491 | 495 | 10,000 |
2007/03/01 | 512 | 521 | 496 | 503 | 28,000 |
2007/02/28 | 484 | 521 | 480 | 508 | 43,000 |
2007/02/27 | 518 | 539 | 501 | 534 | 89,000 |
2007/02/26 | 497 | 514 | 497 | 506 | 38,000 |
2007/02/23 | 492 | 492 | 483 | 490 | 24,000 |
2007/02/22 | 482 | 485 | 475 | 483 | 9,000 |
2007/02/21 | 494 | 494 | 470 | 472 | 66,000 |
2007/02/20 | 488 | 495 | 480 | 484 | 59,000 |
2007/02/19 | 523 | 523 | 483 | 486 | 132,000 |
2007/02/16 | 462 | 470 | 462 | 468 | 14,000 |
2007/02/15 | 456 | 460 | 454 | 455 | 15,000 |
2007/02/14 | 455 | 456 | 455 | 455 | 8,000 |
2007/02/13 | 455 | 458 | 453 | 458 | 5,000 |
2007/02/09 | 455 | 459 | 455 | 458 | 13,000 |
2007/02/08 | 463 | 463 | 456 | 456 | 6,000 |
2007/02/07 | 460 | 460 | 458 | 458 | 4,000 |
2007/02/06 | 451 | 451 | 450 | 450 | 14,000 |
2007/02/05 | 458 | 461 | 451 | 451 | 13,000 |
2007/02/02 | 453 | 458 | 453 | 457 | 6,000 |
2007/02/01 | 442 | 454 | 442 | 453 | 9,000 |
2007/01/31 | 463 | 463 | 450 | 450 | 14,000 |
2007/01/30 | 461 | 463 | 458 | 463 | 13,000 |
2007/01/29 | 468 | 473 | 468 | 470 | 16,000 |
2007/01/26 | 475 | 477 | 475 | 477 | 6,000 |
2007/01/25 | 467 | 480 | 467 | 474 | 34,000 |
2007/01/24 | 453 | 462 | 453 | 462 | 9,000 |
2007/01/23 | 458 | 462 | 457 | 462 | 9,000 |
2007/01/22 | 459 | 460 | 458 | 458 | 27,000 |
2007/01/19 | 441 | 455 | 441 | 451 | 38,000 |
2007/01/18 | 437 | 438 | 433 | 437 | 14,000 |
2007/01/17 | 439 | 439 | 425 | 427 | 17,000 |
2007/01/16 | 441 | 441 | 436 | 439 | 20,000 |
2007/01/15 | 441 | 443 | 436 | 441 | 20,000 |
2007/01/12 | 441 | 446 | 431 | 439 | 29,000 |
2007/01/11 | 450 | 450 | 440 | 441 | 10,000 |
2007/01/10 | 459 | 459 | 450 | 454 | 49,000 |
2007/01/09 | 429 | 439 | 429 | 439 | 25,000 |
2007/01/05 | 424 | 425 | 418 | 419 | 14,000 |
2007/01/04 | 416 | 417 | 416 | 417 | 7,000 |