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 |
---|---|---|---|---|---|
2009/12/30 | 154 | 154 | 144 | 150 | 101,000 |
2009/12/29 | 153 | 154 | 151 | 153 | 73,000 |
2009/12/28 | 155 | 155 | 151 | 151 | 75,000 |
2009/12/25 | 158 | 159 | 153 | 154 | 112,000 |
2009/12/24 | 153 | 161 | 153 | 159 | 125,000 |
2009/12/22 | 159 | 159 | 155 | 155 | 158,000 |
2009/12/21 | 165 | 167 | 156 | 161 | 335,000 |
2009/12/18 | 152 | 160 | 150 | 160 | 434,000 |
2009/12/17 | 141 | 147 | 141 | 147 | 182,000 |
2009/12/16 | 137 | 140 | 137 | 140 | 115,000 |
2009/12/15 | 138 | 139 | 136 | 137 | 37,000 |
2009/12/14 | 139 | 139 | 135 | 139 | 107,000 |
2009/12/11 | 137 | 138 | 136 | 138 | 77,000 |
2009/12/10 | 138 | 138 | 136 | 136 | 80,000 |
2009/12/09 | 137 | 138 | 135 | 138 | 80,000 |
2009/12/08 | 137 | 137 | 135 | 135 | 125,000 |
2009/12/07 | 143 | 143 | 135 | 137 | 300,000 |
2009/12/04 | 139 | 144 | 136 | 141 | 272,000 |
2009/12/03 | 136 | 142 | 135 | 137 | 174,000 |
2009/12/02 | 138 | 139 | 135 | 135 | 76,000 |
2009/12/01 | 130 | 139 | 127 | 139 | 94,000 |
2009/11/30 | 127 | 139 | 127 | 131 | 126,000 |
2009/11/27 | 133 | 133 | 122 | 126 | 140,000 |
2009/11/26 | 141 | 142 | 136 | 137 | 88,000 |
2009/11/25 | 147 | 149 | 140 | 141 | 178,000 |
2009/11/24 | 150 | 150 | 145 | 146 | 62,000 |
2009/11/20 | 145 | 150 | 145 | 146 | 69,000 |
2009/11/19 | 148 | 149 | 146 | 146 | 79,000 |
2009/11/18 | 150 | 155 | 147 | 150 | 160,000 |
2009/11/17 | 147 | 150 | 144 | 149 | 150,000 |
2009/11/16 | 151 | 154 | 141 | 145 | 146,000 |
2009/11/13 | 158 | 159 | 151 | 151 | 194,000 |
2009/11/12 | 170 | 170 | 160 | 161 | 381,000 |
2009/11/11 | 182 | 182 | 170 | 171 | 287,000 |
2009/11/10 | 179 | 180 | 175 | 179 | 127,000 |
2009/11/09 | 179 | 180 | 173 | 174 | 275,000 |
2009/11/06 | 190 | 190 | 175 | 179 | 351,000 |
2009/11/05 | 200 | 200 | 188 | 189 | 664,000 |
2009/11/04 | 181 | 190 | 178 | 186 | 404,000 |
2009/11/02 | 179 | 181 | 178 | 179 | 140,000 |
2009/10/30 | 176 | 178 | 171 | 173 | 57,000 |
2009/10/29 | 179 | 179 | 173 | 175 | 73,000 |
2009/10/28 | 185 | 185 | 179 | 180 | 63,000 |
2009/10/27 | 181 | 186 | 181 | 184 | 86,000 |
2009/10/26 | 190 | 191 | 185 | 186 | 53,000 |
2009/10/23 | 194 | 194 | 187 | 188 | 21,000 |
2009/10/22 | 191 | 193 | 190 | 190 | 24,000 |
2009/10/21 | 197 | 197 | 192 | 192 | 47,000 |
2009/10/20 | 204 | 204 | 198 | 198 | 39,000 |
2009/10/19 | 190 | 205 | 187 | 200 | 74,000 |
2009/10/16 | 202 | 203 | 190 | 192 | 66,000 |
2009/10/15 | 208 | 210 | 198 | 201 | 137,000 |
2009/10/14 | 205 | 206 | 196 | 204 | 265,000 |
2009/10/13 | 180 | 195 | 176 | 195 | 289,000 |
2009/10/09 | 177 | 178 | 175 | 176 | 50,000 |
2009/10/08 | 179 | 181 | 177 | 177 | 77,000 |
2009/10/07 | 181 | 181 | 174 | 178 | 83,000 |
2009/10/06 | 182 | 187 | 175 | 176 | 36,000 |
2009/10/05 | 187 | 187 | 181 | 181 | 11,000 |
2009/10/02 | 194 | 194 | 175 | 187 | 50,000 |
2009/10/01 | 198 | 199 | 194 | 197 | 24,000 |
2009/09/30 | 193 | 198 | 190 | 198 | 18,000 |
2009/09/29 | 201 | 206 | 196 | 196 | 32,000 |
2009/09/28 | 208 | 208 | 192 | 201 | 58,000 |
2009/09/25 | 215 | 216 | 214 | 215 | 28,000 |
2009/09/24 | 224 | 224 | 216 | 217 | 49,000 |
2009/09/18 | 211 | 222 | 210 | 214 | 23,000 |
2009/09/17 | 219 | 224 | 212 | 214 | 24,000 |
2009/09/16 | 226 | 226 | 218 | 219 | 13,000 |
2009/09/15 | 226 | 230 | 226 | 227 | 16,000 |
2009/09/14 | 238 | 238 | 226 | 226 | 20,000 |
2009/09/11 | 238 | 240 | 235 | 238 | 30,000 |
2009/09/10 | 245 | 245 | 240 | 240 | 51,000 |
2009/09/09 | 250 | 250 | 245 | 245 | 14,000 |
2009/09/08 | 250 | 250 | 245 | 248 | 6,000 |
2009/09/07 | 245 | 246 | 244 | 246 | 15,000 |
2009/09/04 | 255 | 255 | 246 | 248 | 30,000 |
2009/09/03 | 261 | 261 | 259 | 259 | 15,000 |
2009/09/02 | 258 | 260 | 258 | 259 | 27,000 |
2009/09/01 | 260 | 260 | 258 | 258 | 8,000 |
2009/08/31 | 258 | 262 | 257 | 260 | 35,000 |
2009/08/28 | 267 | 268 | 261 | 262 | 23,000 |
2009/08/27 | 271 | 280 | 267 | 268 | 223,000 |
2009/08/26 | 263 | 270 | 263 | 269 | 73,000 |
2009/08/25 | 262 | 265 | 262 | 263 | 14,000 |
2009/08/24 | 265 | 266 | 265 | 265 | 10,000 |
2009/08/21 | 263 | 265 | 261 | 263 | 26,000 |
2009/08/20 | 263 | 267 | 263 | 265 | 10,000 |
2009/08/19 | 260 | 261 | 260 | 261 | 3,000 |
2009/08/18 | 258 | 265 | 254 | 265 | 13,000 |
2009/08/17 | 257 | 261 | 257 | 261 | 14,000 |
2009/08/14 | 260 | 261 | 255 | 261 | 14,000 |
2009/08/13 | 256 | 256 | 256 | 256 | 9,000 |
2009/08/12 | 256 | 258 | 256 | 257 | 10,000 |
2009/08/11 | 255 | 258 | 255 | 258 | 15,000 |
2009/08/10 | 255 | 255 | 255 | 255 | 7,000 |
2009/08/07 | 251 | 251 | 250 | 250 | 7,000 |
2009/08/06 | 253 | 254 | 250 | 254 | 8,000 |
2009/08/05 | 258 | 258 | 252 | 254 | 16,000 |
2009/08/04 | 259 | 259 | 255 | 256 | 12,000 |
2009/08/03 | 256 | 260 | 256 | 258 | 26,000 |
2009/07/31 | 258 | 258 | 255 | 255 | 6,000 |
2009/07/30 | 251 | 254 | 248 | 254 | 27,000 |
2009/07/28 | 252 | 252 | 251 | 251 | 3,000 |
2009/07/27 | 255 | 260 | 255 | 260 | 11,000 |
2009/07/24 | 250 | 253 | 249 | 253 | 8,000 |
2009/07/23 | 247 | 249 | 247 | 249 | 6,000 |
2009/07/22 | 245 | 248 | 245 | 248 | 8,000 |
2009/07/21 | 239 | 244 | 238 | 244 | 21,000 |
2009/07/17 | 243 | 243 | 238 | 238 | 5,000 |
2009/07/16 | 236 | 240 | 233 | 233 | 18,000 |
2009/07/15 | 237 | 237 | 236 | 236 | 4,000 |
2009/07/14 | 237 | 243 | 237 | 242 | 28,000 |
2009/07/13 | 244 | 246 | 234 | 235 | 23,000 |
2009/07/10 | 239 | 253 | 239 | 244 | 18,000 |
2009/07/09 | 249 | 249 | 244 | 244 | 15,000 |
2009/07/08 | 256 | 256 | 251 | 252 | 7,000 |
2009/07/07 | 258 | 262 | 245 | 262 | 46,000 |
2009/07/06 | 265 | 265 | 258 | 258 | 12,000 |
2009/07/03 | 245 | 269 | 244 | 265 | 58,000 |
2009/07/02 | 252 | 255 | 251 | 252 | 13,000 |
2009/07/01 | 247 | 252 | 247 | 252 | 2,000 |
2009/06/30 | 250 | 255 | 250 | 254 | 19,000 |
2009/06/29 | 246 | 246 | 244 | 245 | 22,000 |
2009/06/26 | 249 | 250 | 248 | 249 | 13,000 |
2009/06/25 | 238 | 243 | 238 | 243 | 21,000 |
2009/06/24 | 240 | 240 | 238 | 238 | 13,000 |
2009/06/23 | 235 | 237 | 232 | 237 | 32,000 |
2009/06/22 | 230 | 235 | 230 | 232 | 11,000 |
2009/06/19 | 236 | 236 | 222 | 229 | 39,000 |
2009/06/18 | 244 | 244 | 234 | 235 | 26,000 |
2009/06/17 | 247 | 247 | 240 | 245 | 30,000 |
2009/06/16 | 246 | 248 | 245 | 247 | 26,000 |
2009/06/15 | 260 | 260 | 250 | 250 | 44,000 |
2009/06/12 | 265 | 266 | 253 | 263 | 96,000 |
2009/06/11 | 241 | 256 | 239 | 250 | 27,000 |
2009/06/10 | 225 | 239 | 225 | 237 | 45,000 |
2009/06/09 | 221 | 228 | 221 | 225 | 18,000 |
2009/06/08 | 223 | 223 | 220 | 221 | 11,000 |
2009/06/05 | 217 | 222 | 217 | 221 | 5,000 |
2009/06/04 | 217 | 222 | 217 | 222 | 2,000 |
2009/06/03 | 219 | 222 | 215 | 217 | 22,000 |
2009/06/02 | 223 | 225 | 221 | 224 | 10,000 |
2009/06/01 | 220 | 222 | 220 | 222 | 10,000 |
2009/05/29 | 222 | 222 | 212 | 216 | 27,000 |
2009/05/28 | 220 | 223 | 212 | 223 | 21,000 |
2009/05/27 | 240 | 240 | 217 | 221 | 75,000 |
2009/05/26 | 210 | 233 | 210 | 230 | 66,000 |
2009/05/25 | 192 | 206 | 192 | 205 | 57,000 |
2009/05/22 | 186 | 189 | 182 | 188 | 19,000 |
2009/05/21 | 183 | 186 | 183 | 186 | 5,000 |
2009/05/20 | 182 | 186 | 182 | 186 | 38,000 |
2009/05/19 | 182 | 182 | 180 | 180 | 6,000 |
2009/05/18 | 184 | 184 | 178 | 178 | 30,000 |
2009/05/15 | 184 | 184 | 179 | 180 | 16,000 |
2009/05/14 | 178 | 181 | 178 | 181 | 6,000 |
2009/05/13 | 179 | 184 | 179 | 182 | 6,000 |
2009/05/12 | 177 | 180 | 177 | 178 | 9,000 |
2009/05/11 | 185 | 185 | 182 | 182 | 3,000 |
2009/05/08 | 188 | 188 | 177 | 180 | 34,000 |
2009/05/07 | 185 | 193 | 180 | 180 | 21,000 |
2009/05/01 | 172 | 183 | 172 | 183 | 19,000 |
2009/04/30 | 173 | 177 | 171 | 173 | 19,000 |
2009/04/28 | 179 | 179 | 174 | 174 | 20,000 |
2009/04/27 | 185 | 185 | 180 | 181 | 17,000 |
2009/04/24 | 186 | 186 | 182 | 182 | 33,000 |
2009/04/23 | 180 | 184 | 178 | 183 | 22,000 |
2009/04/22 | 182 | 182 | 179 | 179 | 13,000 |
2009/04/21 | 180 | 180 | 177 | 180 | 39,000 |
2009/04/20 | 180 | 183 | 180 | 183 | 11,000 |
2009/04/17 | 185 | 185 | 180 | 181 | 29,000 |
2009/04/16 | 190 | 190 | 186 | 186 | 11,000 |
2009/04/15 | 188 | 191 | 188 | 191 | 3,000 |
2009/04/14 | 195 | 196 | 192 | 192 | 23,000 |
2009/04/13 | 185 | 191 | 185 | 191 | 24,000 |
2009/04/10 | 185 | 187 | 181 | 185 | 54,000 |
2009/04/09 | 174 | 181 | 174 | 175 | 30,000 |
2009/04/08 | 174 | 174 | 170 | 173 | 45,000 |
2009/04/07 | 174 | 176 | 173 | 175 | 46,000 |
2009/04/06 | 175 | 182 | 175 | 178 | 64,000 |
2009/04/03 | 193 | 193 | 179 | 179 | 73,000 |
2009/04/02 | 193 | 193 | 190 | 192 | 34,000 |
2009/04/01 | 194 | 194 | 185 | 192 | 46,000 |
2009/03/31 | 191 | 199 | 188 | 194 | 114,000 |
2009/03/30 | 184 | 194 | 176 | 189 | 72,000 |
2009/03/27 | 184 | 189 | 182 | 186 | 50,000 |
2009/03/26 | 191 | 194 | 188 | 190 | 70,000 |
2009/03/25 | 177 | 195 | 175 | 187 | 151,000 |
2009/03/24 | 182 | 187 | 172 | 179 | 141,000 |
2009/03/23 | 157 | 162 | 155 | 162 | 67,000 |
2009/03/19 | 146 | 153 | 146 | 151 | 87,000 |
2009/03/18 | 148 | 152 | 144 | 147 | 301,000 |
2009/03/17 | 157 | 160 | 151 | 151 | 125,000 |
2009/03/16 | 150 | 156 | 150 | 155 | 141,000 |
2009/03/13 | 143 | 145 | 142 | 142 | 99,000 |
2009/03/12 | 140 | 141 | 139 | 139 | 104,000 |
2009/03/11 | 138 | 144 | 138 | 140 | 108,000 |
2009/03/10 | 138 | 141 | 138 | 139 | 137,000 |
2009/03/09 | 140 | 141 | 138 | 140 | 125,000 |
2009/03/06 | 129 | 140 | 128 | 136 | 196,000 |
2009/03/05 | 123 | 137 | 123 | 132 | 119,000 |
2009/03/04 | 116 | 123 | 116 | 121 | 40,000 |
2009/03/03 | 114 | 115 | 114 | 114 | 8,000 |
2009/03/02 | 110 | 118 | 108 | 118 | 59,000 |
2009/02/27 | 123 | 123 | 118 | 120 | 27,000 |
2009/02/26 | 121 | 121 | 117 | 119 | 10,000 |
2009/02/25 | 119 | 120 | 114 | 116 | 42,000 |
2009/02/24 | 111 | 114 | 110 | 114 | 18,000 |
2009/02/23 | 112 | 113 | 112 | 112 | 22,000 |
2009/02/20 | 113 | 113 | 111 | 112 | 28,000 |
2009/02/19 | 114 | 114 | 110 | 112 | 77,000 |
2009/02/18 | 110 | 115 | 110 | 115 | 21,000 |
2009/02/17 | 110 | 116 | 110 | 114 | 41,000 |
2009/02/16 | 112 | 112 | 108 | 108 | 52,000 |
2009/02/13 | 107 | 110 | 107 | 109 | 25,000 |
2009/02/12 | 108 | 108 | 105 | 106 | 15,000 |
2009/02/10 | 111 | 111 | 108 | 108 | 25,000 |
2009/02/09 | 108 | 110 | 107 | 110 | 32,000 |
2009/02/06 | 103 | 108 | 103 | 106 | 52,000 |
2009/02/05 | 103 | 104 | 102 | 103 | 78,000 |
2009/02/04 | 105 | 105 | 103 | 103 | 55,000 |
2009/02/03 | 108 | 108 | 106 | 107 | 54,000 |
2009/02/02 | 110 | 112 | 109 | 109 | 23,000 |
2009/01/30 | 108 | 111 | 107 | 111 | 41,000 |
2009/01/29 | 115 | 115 | 109 | 112 | 52,000 |
2009/01/28 | 111 | 111 | 107 | 110 | 46,000 |
2009/01/27 | 111 | 112 | 109 | 112 | 39,000 |
2009/01/26 | 116 | 116 | 110 | 111 | 28,000 |
2009/01/23 | 121 | 121 | 115 | 118 | 23,000 |
2009/01/22 | 128 | 128 | 126 | 126 | 5,000 |
2009/01/21 | 122 | 129 | 122 | 129 | 14,000 |
2009/01/20 | 131 | 131 | 126 | 126 | 2,000 |
2009/01/19 | 131 | 132 | 131 | 132 | 6,000 |
2009/01/16 | 126 | 128 | 125 | 127 | 15,000 |
2009/01/15 | 132 | 132 | 129 | 132 | 17,000 |
2009/01/14 | 127 | 132 | 127 | 132 | 5,000 |
2009/01/13 | 126 | 126 | 126 | 126 | 3,000 |
2009/01/09 | 135 | 135 | 131 | 135 | 6,000 |
2009/01/08 | 129 | 136 | 129 | 136 | 33,000 |
2009/01/07 | 130 | 132 | 129 | 130 | 29,000 |
2009/01/06 | 133 | 133 | 130 | 130 | 12,000 |
2009/01/05 | 135 | 135 | 126 | 132 | 10,000 |