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 |
|---|---|---|---|---|---|
| 2008/12/30 | 135 | 135 | 134 | 134 | 3,000 |
| 2008/12/29 | 125 | 135 | 125 | 132 | 13,000 |
| 2008/12/26 | 130 | 132 | 130 | 130 | 16,000 |
| 2008/12/25 | 136 | 136 | 125 | 125 | 30,000 |
| 2008/12/24 | 127 | 127 | 123 | 126 | 20,000 |
| 2008/12/22 | 117 | 136 | 117 | 132 | 87,000 |
| 2008/12/19 | 113 | 115 | 113 | 115 | 3,000 |
| 2008/12/18 | 113 | 119 | 113 | 118 | 18,000 |
| 2008/12/17 | 113 | 116 | 112 | 116 | 21,000 |
| 2008/12/16 | 115 | 115 | 111 | 113 | 16,000 |
| 2008/12/15 | 115 | 115 | 111 | 115 | 39,000 |
| 2008/12/12 | 120 | 120 | 115 | 116 | 35,000 |
| 2008/12/11 | 120 | 120 | 116 | 119 | 9,000 |
| 2008/12/10 | 117 | 119 | 115 | 119 | 14,000 |
| 2008/12/09 | 118 | 120 | 117 | 120 | 14,000 |
| 2008/12/08 | 123 | 124 | 117 | 118 | 22,000 |
| 2008/12/05 | 127 | 127 | 121 | 124 | 26,000 |
| 2008/12/04 | 117 | 122 | 116 | 122 | 27,000 |
| 2008/12/03 | 121 | 124 | 118 | 124 | 26,000 |
| 2008/12/02 | 124 | 125 | 124 | 124 | 12,000 |
| 2008/12/01 | 135 | 135 | 130 | 135 | 11,000 |
| 2008/11/28 | 134 | 135 | 133 | 135 | 5,000 |
| 2008/11/27 | 135 | 140 | 135 | 139 | 5,000 |
| 2008/11/26 | 135 | 136 | 135 | 136 | 5,000 |
| 2008/11/25 | 151 | 151 | 141 | 141 | 21,000 |
| 2008/11/21 | 121 | 136 | 121 | 136 | 9,000 |
| 2008/11/20 | 134 | 134 | 121 | 121 | 12,000 |
| 2008/11/19 | 136 | 136 | 127 | 129 | 8,000 |
| 2008/11/17 | 132 | 136 | 132 | 136 | 5,000 |
| 2008/11/14 | 132 | 137 | 132 | 132 | 9,000 |
| 2008/11/13 | 140 | 145 | 130 | 130 | 18,000 |
| 2008/11/12 | 140 | 142 | 139 | 142 | 14,000 |
| 2008/11/11 | 143 | 143 | 137 | 138 | 5,000 |
| 2008/11/10 | 139 | 144 | 133 | 139 | 15,000 |
| 2008/11/07 | 133 | 150 | 128 | 139 | 12,000 |
| 2008/11/06 | 132 | 135 | 132 | 133 | 12,000 |
| 2008/11/05 | 126 | 133 | 126 | 133 | 18,000 |
| 2008/11/04 | 130 | 130 | 124 | 124 | 27,000 |
| 2008/10/31 | 136 | 141 | 128 | 129 | 14,000 |
| 2008/10/30 | 137 | 138 | 134 | 134 | 42,000 |
| 2008/10/29 | 141 | 141 | 134 | 140 | 20,000 |
| 2008/10/28 | 133 | 134 | 129 | 131 | 21,000 |
| 2008/10/27 | 138 | 143 | 133 | 133 | 29,000 |
| 2008/10/24 | 135 | 135 | 129 | 133 | 12,000 |
| 2008/10/23 | 126 | 130 | 126 | 130 | 13,000 |
| 2008/10/22 | 131 | 134 | 130 | 132 | 18,000 |
| 2008/10/21 | 137 | 137 | 131 | 131 | 18,000 |
| 2008/10/20 | 122 | 137 | 122 | 137 | 38,000 |
| 2008/10/17 | 144 | 157 | 127 | 127 | 58,000 |
| 2008/10/16 | 150 | 154 | 131 | 131 | 47,000 |
| 2008/10/15 | 133 | 162 | 133 | 160 | 51,000 |
| 2008/10/14 | 141 | 146 | 126 | 146 | 20,000 |
| 2008/10/10 | 110 | 130 | 110 | 111 | 29,000 |
| 2008/10/09 | 115 | 124 | 115 | 122 | 18,000 |
| 2008/10/08 | 151 | 151 | 120 | 125 | 25,000 |
| 2008/10/07 | 158 | 159 | 146 | 151 | 36,000 |
| 2008/10/06 | 165 | 165 | 155 | 156 | 20,000 |
| 2008/10/03 | 165 | 165 | 160 | 164 | 11,000 |
| 2008/10/02 | 166 | 166 | 161 | 166 | 10,000 |
| 2008/10/01 | 169 | 169 | 162 | 162 | 4,000 |
| 2008/09/30 | 163 | 169 | 162 | 169 | 11,000 |
| 2008/09/29 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/09/26 | 170 | 175 | 165 | 166 | 19,000 |
| 2008/09/25 | 179 | 180 | 179 | 180 | 9,000 |
| 2008/09/24 | 183 | 183 | 176 | 180 | 20,000 |
| 2008/09/22 | 180 | 180 | 172 | 173 | 9,000 |
| 2008/09/19 | 161 | 170 | 161 | 170 | 12,000 |
| 2008/09/18 | 163 | 168 | 160 | 168 | 6,000 |
| 2008/09/17 | 160 | 163 | 159 | 163 | 5,000 |
| 2008/09/16 | 160 | 160 | 159 | 159 | 9,000 |
| 2008/09/12 | 161 | 163 | 161 | 163 | 23,000 |
| 2008/09/11 | 165 | 166 | 165 | 165 | 11,000 |
| 2008/09/10 | 158 | 175 | 158 | 175 | 10,000 |
| 2008/09/09 | 161 | 163 | 158 | 158 | 14,000 |
| 2008/09/08 | 171 | 178 | 171 | 171 | 8,000 |
| 2008/09/05 | 172 | 172 | 171 | 171 | 8,000 |
| 2008/09/04 | 177 | 177 | 170 | 171 | 5,000 |
| 2008/09/03 | 175 | 177 | 172 | 172 | 6,000 |
| 2008/09/02 | 178 | 178 | 175 | 175 | 6,000 |
| 2008/09/01 | 181 | 183 | 179 | 179 | 8,000 |
| 2008/08/29 | 181 | 181 | 181 | 181 | 12,000 |
| 2008/08/28 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/08/27 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/08/26 | 181 | 181 | 180 | 181 | 4,000 |
| 2008/08/25 | 181 | 181 | 181 | 181 | 10,000 |
| 2008/08/22 | 184 | 184 | 176 | 180 | 11,000 |
| 2008/08/21 | 182 | 182 | 175 | 176 | 12,000 |
| 2008/08/20 | 176 | 183 | 176 | 183 | 5,000 |
| 2008/08/19 | 176 | 178 | 176 | 176 | 9,000 |
| 2008/08/18 | 180 | 186 | 179 | 181 | 8,000 |
| 2008/08/15 | 175 | 180 | 175 | 180 | 11,000 |
| 2008/08/14 | 182 | 186 | 171 | 176 | 10,000 |
| 2008/08/13 | 187 | 187 | 186 | 186 | 10,000 |
| 2008/08/12 | 192 | 194 | 192 | 194 | 3,000 |
| 2008/08/11 | 197 | 199 | 197 | 199 | 4,000 |
| 2008/08/07 | 201 | 201 | 200 | 201 | 5,000 |
| 2008/08/06 | 198 | 199 | 198 | 199 | 8,000 |
| 2008/08/05 | 200 | 206 | 200 | 206 | 3,000 |
| 2008/08/04 | 202 | 205 | 200 | 200 | 7,000 |
| 2008/08/01 | 210 | 211 | 206 | 207 | 4,000 |
| 2008/07/31 | 209 | 211 | 207 | 211 | 11,000 |
| 2008/07/30 | 211 | 211 | 207 | 208 | 3,000 |
| 2008/07/29 | 200 | 210 | 200 | 210 | 26,000 |
| 2008/07/28 | 204 | 204 | 202 | 204 | 10,000 |
| 2008/07/25 | 211 | 211 | 203 | 203 | 17,000 |
| 2008/07/24 | 209 | 212 | 209 | 211 | 19,000 |
| 2008/07/23 | 208 | 215 | 208 | 211 | 12,000 |
| 2008/07/22 | 217 | 220 | 205 | 205 | 14,000 |
| 2008/07/18 | 225 | 225 | 222 | 222 | 5,000 |
| 2008/07/17 | 220 | 230 | 220 | 230 | 12,000 |
| 2008/07/16 | 225 | 225 | 224 | 224 | 2,000 |
| 2008/07/15 | 226 | 230 | 226 | 226 | 8,000 |
| 2008/07/14 | 227 | 227 | 222 | 225 | 9,000 |
| 2008/07/11 | 228 | 228 | 221 | 227 | 11,000 |
| 2008/07/10 | 224 | 224 | 220 | 221 | 9,000 |
| 2008/07/09 | 225 | 227 | 225 | 226 | 9,000 |
| 2008/07/08 | 231 | 231 | 230 | 230 | 3,000 |
| 2008/07/07 | 237 | 237 | 230 | 230 | 5,000 |
| 2008/07/04 | 232 | 232 | 230 | 232 | 4,000 |
| 2008/07/03 | 231 | 233 | 231 | 232 | 10,000 |
| 2008/07/02 | 231 | 231 | 230 | 230 | 10,000 |
| 2008/06/30 | 231 | 235 | 231 | 231 | 13,000 |
| 2008/06/27 | 243 | 243 | 240 | 241 | 18,000 |
| 2008/06/26 | 235 | 240 | 235 | 239 | 8,000 |
| 2008/06/25 | 243 | 243 | 234 | 234 | 12,000 |
| 2008/06/24 | 238 | 243 | 238 | 240 | 7,000 |
| 2008/06/23 | 236 | 238 | 236 | 237 | 11,000 |
| 2008/06/20 | 247 | 247 | 245 | 245 | 3,000 |
| 2008/06/19 | 250 | 252 | 247 | 247 | 24,000 |
| 2008/06/18 | 247 | 249 | 247 | 249 | 12,000 |
| 2008/06/17 | 255 | 255 | 247 | 247 | 11,000 |
| 2008/06/16 | 245 | 251 | 245 | 251 | 17,000 |
| 2008/06/13 | 249 | 250 | 247 | 250 | 28,000 |
| 2008/06/12 | 253 | 255 | 249 | 254 | 27,000 |
| 2008/06/11 | 250 | 250 | 243 | 248 | 7,000 |
| 2008/06/10 | 251 | 253 | 250 | 250 | 12,000 |
| 2008/06/09 | 240 | 256 | 235 | 256 | 21,000 |
| 2008/06/06 | 254 | 255 | 250 | 255 | 7,000 |
| 2008/06/05 | 246 | 250 | 246 | 250 | 7,000 |
| 2008/06/04 | 243 | 246 | 243 | 246 | 7,000 |
| 2008/06/03 | 252 | 252 | 242 | 244 | 16,000 |
| 2008/06/02 | 244 | 252 | 243 | 252 | 5,000 |
| 2008/05/30 | 235 | 242 | 235 | 242 | 6,000 |
| 2008/05/29 | 233 | 237 | 233 | 235 | 9,000 |
| 2008/05/28 | 243 | 243 | 232 | 233 | 7,000 |
| 2008/05/27 | 235 | 235 | 235 | 235 | 6,000 |
| 2008/05/26 | 251 | 256 | 240 | 240 | 29,000 |
| 2008/05/23 | 243 | 247 | 243 | 246 | 5,000 |
| 2008/05/22 | 254 | 258 | 247 | 248 | 12,000 |
| 2008/05/21 | 250 | 251 | 247 | 251 | 7,000 |
| 2008/05/20 | 248 | 251 | 248 | 250 | 6,000 |
| 2008/05/19 | 260 | 260 | 250 | 251 | 10,000 |
| 2008/05/16 | 250 | 255 | 244 | 255 | 8,000 |
| 2008/05/15 | 249 | 250 | 249 | 249 | 7,000 |
| 2008/05/14 | 250 | 250 | 249 | 249 | 7,000 |
| 2008/05/13 | 245 | 248 | 245 | 248 | 2,000 |
| 2008/05/12 | 259 | 259 | 243 | 250 | 11,000 |
| 2008/05/09 | 266 | 266 | 259 | 259 | 3,000 |
| 2008/05/08 | 267 | 267 | 266 | 267 | 6,000 |
| 2008/05/07 | 265 | 265 | 259 | 262 | 5,000 |
| 2008/05/02 | 258 | 258 | 255 | 255 | 5,000 |
| 2008/05/01 | 249 | 249 | 243 | 243 | 5,000 |
| 2008/04/30 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/04/28 | 250 | 257 | 250 | 257 | 15,000 |
| 2008/04/25 | 254 | 258 | 245 | 250 | 21,000 |
| 2008/04/24 | 249 | 249 | 246 | 246 | 4,000 |
| 2008/04/23 | 237 | 249 | 237 | 249 | 6,000 |
| 2008/04/22 | 251 | 251 | 243 | 244 | 5,000 |
| 2008/04/21 | 250 | 250 | 249 | 250 | 8,000 |
| 2008/04/18 | 265 | 265 | 245 | 252 | 14,000 |
| 2008/04/16 | 255 | 260 | 252 | 260 | 5,000 |
| 2008/04/14 | 265 | 265 | 255 | 258 | 7,000 |
| 2008/04/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/04/10 | 262 | 262 | 261 | 261 | 2,000 |
| 2008/04/09 | 273 | 273 | 266 | 266 | 3,000 |
| 2008/04/07 | 264 | 271 | 264 | 270 | 10,000 |
| 2008/04/04 | 260 | 264 | 259 | 260 | 7,000 |
| 2008/04/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/04/02 | 264 | 269 | 264 | 268 | 3,000 |
| 2008/04/01 | 262 | 262 | 262 | 262 | 3,000 |
| 2008/03/31 | 247 | 258 | 247 | 252 | 10,000 |
| 2008/03/28 | 235 | 253 | 235 | 250 | 22,000 |
| 2008/03/27 | 233 | 234 | 233 | 234 | 3,000 |
| 2008/03/26 | 233 | 233 | 231 | 233 | 4,000 |
| 2008/03/25 | 232 | 232 | 230 | 230 | 54,000 |
| 2008/03/24 | 217 | 220 | 217 | 217 | 8,000 |
| 2008/03/21 | 209 | 212 | 209 | 212 | 31,000 |
| 2008/03/19 | 209 | 209 | 208 | 209 | 5,000 |
| 2008/03/18 | 202 | 209 | 202 | 209 | 13,000 |
| 2008/03/17 | 205 | 210 | 205 | 205 | 13,000 |
| 2008/03/14 | 210 | 210 | 209 | 209 | 22,000 |
| 2008/03/13 | 221 | 226 | 216 | 216 | 17,000 |
| 2008/03/12 | 224 | 224 | 220 | 220 | 13,000 |
| 2008/03/11 | 223 | 224 | 223 | 224 | 6,000 |
| 2008/03/10 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/03/07 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/03/06 | 223 | 223 | 223 | 223 | 5,000 |
| 2008/03/05 | 223 | 228 | 223 | 225 | 9,000 |
| 2008/03/04 | 234 | 234 | 233 | 233 | 4,000 |
| 2008/03/03 | 232 | 232 | 228 | 229 | 4,000 |
| 2008/02/29 | 230 | 234 | 229 | 234 | 9,000 |
| 2008/02/28 | 232 | 235 | 232 | 235 | 3,000 |
| 2008/02/27 | 232 | 233 | 232 | 233 | 4,000 |
| 2008/02/26 | 234 | 236 | 232 | 232 | 9,000 |
| 2008/02/25 | 238 | 238 | 233 | 236 | 15,000 |
| 2008/02/22 | 233 | 233 | 226 | 232 | 11,000 |
| 2008/02/21 | 227 | 228 | 225 | 228 | 9,000 |
| 2008/02/20 | 232 | 232 | 226 | 226 | 8,000 |
| 2008/02/19 | 237 | 237 | 233 | 233 | 7,000 |
| 2008/02/18 | 241 | 241 | 236 | 236 | 5,000 |
| 2008/02/15 | 238 | 238 | 233 | 233 | 4,000 |
| 2008/02/14 | 231 | 233 | 227 | 233 | 19,000 |
| 2008/02/13 | 236 | 240 | 235 | 236 | 6,000 |
| 2008/02/12 | 240 | 240 | 238 | 238 | 2,000 |
| 2008/02/08 | 250 | 250 | 240 | 242 | 12,000 |
| 2008/02/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/02/06 | 243 | 244 | 238 | 243 | 10,000 |
| 2008/02/05 | 264 | 264 | 257 | 258 | 9,000 |
| 2008/02/04 | 257 | 257 | 252 | 256 | 15,000 |
| 2008/02/01 | 241 | 252 | 241 | 252 | 16,000 |
| 2008/01/31 | 237 | 252 | 236 | 249 | 14,000 |
| 2008/01/30 | 252 | 252 | 250 | 250 | 6,000 |
| 2008/01/29 | 254 | 254 | 247 | 252 | 20,000 |
| 2008/01/28 | 241 | 253 | 240 | 249 | 30,000 |
| 2008/01/25 | 245 | 245 | 234 | 236 | 22,000 |
| 2008/01/24 | 211 | 230 | 211 | 225 | 19,000 |
| 2008/01/23 | 206 | 213 | 206 | 208 | 22,000 |
| 2008/01/22 | 206 | 209 | 203 | 203 | 23,000 |
| 2008/01/21 | 201 | 205 | 200 | 205 | 7,000 |
| 2008/01/18 | 200 | 212 | 195 | 200 | 18,000 |
| 2008/01/17 | 209 | 209 | 201 | 203 | 19,000 |
| 2008/01/16 | 185 | 205 | 185 | 200 | 29,000 |
| 2008/01/15 | 242 | 242 | 220 | 220 | 29,000 |
| 2008/01/11 | 236 | 237 | 236 | 236 | 8,000 |
| 2008/01/10 | 238 | 242 | 237 | 237 | 14,000 |
| 2008/01/09 | 236 | 243 | 236 | 242 | 11,000 |
| 2008/01/08 | 250 | 251 | 238 | 239 | 22,000 |
| 2008/01/07 | 251 | 252 | 251 | 252 | 21,000 |
| 2008/01/04 | 265 | 265 | 255 | 260 | 11,000 |