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 |
---|---|---|---|---|---|
2011/12/30 | 183 | 183 | 183 | 183 | 5,000 |
2011/12/29 | 181 | 185 | 180 | 183 | 32,000 |
2011/12/28 | 181 | 181 | 179 | 180 | 14,000 |
2011/12/27 | 182 | 182 | 180 | 181 | 8,000 |
2011/12/26 | 182 | 182 | 180 | 182 | 46,000 |
2011/12/22 | 180 | 181 | 179 | 181 | 18,000 |
2011/12/21 | 182 | 182 | 180 | 181 | 21,000 |
2011/12/20 | 181 | 182 | 180 | 182 | 31,000 |
2011/12/19 | 179 | 180 | 175 | 180 | 22,000 |
2011/12/16 | 180 | 181 | 177 | 178 | 46,000 |
2011/12/15 | 178 | 179 | 176 | 177 | 19,000 |
2011/12/14 | 182 | 183 | 178 | 178 | 47,000 |
2011/12/13 | 183 | 187 | 182 | 183 | 62,000 |
2011/12/12 | 187 | 188 | 183 | 185 | 110,000 |
2011/12/09 | 171 | 178 | 170 | 177 | 111,000 |
2011/12/08 | 168 | 170 | 168 | 170 | 21,000 |
2011/12/07 | 170 | 172 | 170 | 171 | 27,000 |
2011/12/06 | 173 | 173 | 171 | 171 | 41,000 |
2011/12/05 | 173 | 174 | 171 | 174 | 24,000 |
2011/12/02 | 176 | 176 | 171 | 173 | 98,000 |
2011/12/01 | 171 | 174 | 171 | 174 | 35,000 |
2011/11/30 | 170 | 170 | 166 | 168 | 31,000 |
2011/11/29 | 167 | 168 | 165 | 168 | 44,000 |
2011/11/28 | 159 | 170 | 159 | 167 | 48,000 |
2011/11/25 | 165 | 166 | 163 | 163 | 35,000 |
2011/11/24 | 160 | 165 | 160 | 164 | 26,000 |
2011/11/22 | 158 | 166 | 157 | 163 | 44,000 |
2011/11/21 | 158 | 159 | 158 | 158 | 26,000 |
2011/11/18 | 165 | 165 | 160 | 160 | 19,000 |
2011/11/17 | 158 | 172 | 155 | 168 | 72,000 |
2011/11/16 | 157 | 160 | 157 | 160 | 12,000 |
2011/11/15 | 155 | 160 | 155 | 160 | 14,000 |
2011/11/14 | 156 | 158 | 156 | 158 | 12,000 |
2011/11/11 | 156 | 157 | 155 | 155 | 15,000 |
2011/11/10 | 157 | 158 | 155 | 158 | 21,000 |
2011/11/09 | 164 | 164 | 158 | 161 | 24,000 |
2011/11/08 | 161 | 165 | 159 | 165 | 41,000 |
2011/11/07 | 158 | 161 | 158 | 161 | 79,000 |
2011/11/04 | 160 | 161 | 156 | 157 | 79,000 |
2011/11/02 | 158 | 160 | 156 | 158 | 113,000 |
2011/11/01 | 165 | 165 | 161 | 162 | 64,000 |
2011/10/31 | 167 | 169 | 165 | 165 | 32,000 |
2011/10/28 | 165 | 167 | 165 | 165 | 47,000 |
2011/10/27 | 163 | 166 | 162 | 165 | 37,000 |
2011/10/26 | 166 | 168 | 165 | 165 | 32,000 |
2011/10/25 | 171 | 171 | 170 | 170 | 23,000 |
2011/10/24 | 167 | 173 | 166 | 172 | 46,000 |
2011/10/21 | 167 | 168 | 167 | 168 | 23,000 |
2011/10/20 | 173 | 173 | 171 | 171 | 12,000 |
2011/10/19 | 176 | 177 | 176 | 177 | 12,000 |
2011/10/18 | 178 | 179 | 178 | 178 | 9,000 |
2011/10/17 | 175 | 181 | 175 | 181 | 15,000 |
2011/10/14 | 174 | 177 | 174 | 175 | 14,000 |
2011/10/13 | 172 | 176 | 172 | 174 | 7,000 |
2011/10/12 | 171 | 175 | 171 | 175 | 4,000 |
2011/10/11 | 171 | 174 | 171 | 174 | 11,000 |
2011/10/07 | 170 | 170 | 168 | 168 | 8,000 |
2011/10/06 | 165 | 167 | 165 | 167 | 10,000 |
2011/10/05 | 167 | 169 | 165 | 166 | 29,000 |
2011/10/04 | 171 | 171 | 165 | 167 | 25,000 |
2011/10/03 | 172 | 175 | 172 | 173 | 26,000 |
2011/09/30 | 176 | 176 | 171 | 176 | 40,000 |
2011/09/29 | 173 | 176 | 171 | 176 | 18,000 |
2011/09/28 | 165 | 173 | 165 | 173 | 20,000 |
2011/09/27 | 169 | 172 | 169 | 172 | 7,000 |
2011/09/26 | 170 | 170 | 165 | 169 | 23,000 |
2011/09/22 | 173 | 173 | 169 | 170 | 16,000 |
2011/09/21 | 175 | 175 | 172 | 173 | 11,000 |
2011/09/20 | 175 | 175 | 173 | 175 | 18,000 |
2011/09/16 | 174 | 174 | 171 | 174 | 33,000 |
2011/09/15 | 175 | 175 | 170 | 172 | 9,000 |
2011/09/14 | 174 | 175 | 171 | 175 | 19,000 |
2011/09/13 | 172 | 174 | 171 | 174 | 16,000 |
2011/09/12 | 176 | 176 | 169 | 169 | 40,000 |
2011/09/09 | 178 | 178 | 176 | 176 | 27,000 |
2011/09/08 | 173 | 177 | 173 | 177 | 26,000 |
2011/09/07 | 171 | 174 | 171 | 174 | 21,000 |
2011/09/06 | 173 | 173 | 168 | 172 | 20,000 |
2011/09/05 | 170 | 175 | 170 | 175 | 12,000 |
2011/09/02 | 175 | 175 | 172 | 172 | 7,000 |
2011/09/01 | 176 | 176 | 175 | 175 | 5,000 |
2011/08/31 | 178 | 179 | 174 | 176 | 21,000 |
2011/08/30 | 175 | 177 | 175 | 177 | 20,000 |
2011/08/29 | 176 | 178 | 175 | 175 | 22,000 |
2011/08/26 | 177 | 177 | 175 | 176 | 13,000 |
2011/08/25 | 177 | 177 | 176 | 177 | 13,000 |
2011/08/24 | 175 | 175 | 171 | 174 | 16,000 |
2011/08/23 | 170 | 172 | 170 | 171 | 17,000 |
2011/08/22 | 173 | 173 | 168 | 170 | 14,000 |
2011/08/19 | 174 | 176 | 172 | 173 | 11,000 |
2011/08/18 | 178 | 178 | 176 | 177 | 23,000 |
2011/08/17 | 176 | 178 | 171 | 178 | 19,000 |
2011/08/16 | 180 | 180 | 176 | 176 | 28,000 |
2011/08/15 | 182 | 182 | 180 | 180 | 13,000 |
2011/08/12 | 180 | 186 | 180 | 182 | 58,000 |
2011/08/11 | 173 | 181 | 168 | 178 | 110,000 |
2011/08/10 | 175 | 175 | 173 | 174 | 30,000 |
2011/08/09 | 168 | 171 | 162 | 170 | 59,000 |
2011/08/08 | 177 | 178 | 172 | 174 | 47,000 |
2011/08/05 | 178 | 182 | 177 | 181 | 55,000 |
2011/08/04 | 184 | 186 | 184 | 186 | 8,000 |
2011/08/03 | 185 | 186 | 183 | 183 | 40,000 |
2011/08/02 | 191 | 191 | 187 | 187 | 18,000 |
2011/08/01 | 187 | 192 | 187 | 191 | 27,000 |
2011/07/29 | 192 | 192 | 189 | 190 | 26,000 |
2011/07/28 | 192 | 193 | 191 | 192 | 37,000 |
2011/07/27 | 197 | 197 | 195 | 195 | 26,000 |
2011/07/26 | 197 | 199 | 197 | 198 | 12,000 |
2011/07/25 | 199 | 199 | 197 | 197 | 28,000 |
2011/07/22 | 196 | 199 | 195 | 199 | 53,000 |
2011/07/21 | 194 | 195 | 194 | 195 | 20,000 |
2011/07/20 | 194 | 195 | 194 | 194 | 25,000 |
2011/07/19 | 195 | 196 | 192 | 194 | 29,000 |
2011/07/15 | 194 | 195 | 194 | 195 | 31,000 |
2011/07/14 | 196 | 196 | 193 | 195 | 26,000 |
2011/07/13 | 191 | 196 | 191 | 196 | 53,000 |
2011/07/12 | 195 | 196 | 194 | 194 | 23,000 |
2011/07/11 | 195 | 197 | 195 | 196 | 58,000 |
2011/07/08 | 199 | 199 | 195 | 195 | 111,000 |
2011/07/07 | 197 | 200 | 196 | 200 | 51,000 |
2011/07/06 | 194 | 196 | 193 | 196 | 60,000 |
2011/07/05 | 196 | 196 | 192 | 195 | 56,000 |
2011/07/04 | 198 | 199 | 196 | 196 | 119,000 |
2011/07/01 | 193 | 197 | 193 | 197 | 156,000 |
2011/06/30 | 192 | 194 | 190 | 194 | 53,000 |
2011/06/29 | 190 | 191 | 189 | 190 | 41,000 |
2011/06/28 | 188 | 193 | 188 | 190 | 63,000 |
2011/06/27 | 189 | 189 | 188 | 188 | 47,000 |
2011/06/24 | 188 | 190 | 188 | 190 | 27,000 |
2011/06/23 | 190 | 190 | 188 | 190 | 41,000 |
2011/06/22 | 187 | 190 | 187 | 190 | 42,000 |
2011/06/21 | 186 | 189 | 185 | 186 | 77,000 |
2011/06/20 | 195 | 195 | 184 | 184 | 124,000 |
2011/06/17 | 189 | 194 | 189 | 194 | 131,000 |
2011/06/16 | 190 | 191 | 187 | 187 | 68,000 |
2011/06/15 | 183 | 190 | 183 | 190 | 52,000 |
2011/06/14 | 180 | 182 | 180 | 182 | 37,000 |
2011/06/13 | 178 | 182 | 178 | 179 | 49,000 |
2011/06/10 | 178 | 181 | 178 | 179 | 60,000 |
2011/06/09 | 179 | 180 | 177 | 177 | 26,000 |
2011/06/08 | 183 | 183 | 178 | 180 | 78,000 |
2011/06/07 | 181 | 184 | 181 | 184 | 37,000 |
2011/06/06 | 183 | 184 | 182 | 182 | 35,000 |
2011/06/03 | 187 | 188 | 184 | 184 | 46,000 |
2011/06/02 | 183 | 188 | 183 | 187 | 80,000 |
2011/06/01 | 192 | 192 | 186 | 187 | 89,000 |
2011/05/31 | 183 | 191 | 182 | 189 | 183,000 |
2011/05/30 | 174 | 183 | 171 | 183 | 107,000 |
2011/05/27 | 174 | 177 | 171 | 174 | 46,000 |
2011/05/26 | 174 | 174 | 173 | 174 | 32,000 |
2011/05/25 | 176 | 176 | 173 | 174 | 66,000 |
2011/05/24 | 177 | 178 | 174 | 175 | 77,000 |
2011/05/23 | 175 | 179 | 173 | 177 | 89,000 |
2011/05/20 | 184 | 186 | 177 | 178 | 78,000 |
2011/05/19 | 189 | 190 | 184 | 185 | 71,000 |
2011/05/18 | 185 | 189 | 185 | 189 | 66,000 |
2011/05/17 | 184 | 186 | 184 | 186 | 43,000 |
2011/05/16 | 186 | 189 | 183 | 187 | 161,000 |
2011/05/13 | 198 | 198 | 191 | 191 | 153,000 |
2011/05/12 | 209 | 210 | 193 | 198 | 216,000 |
2011/05/11 | 217 | 218 | 213 | 213 | 63,000 |
2011/05/10 | 218 | 218 | 215 | 218 | 68,000 |
2011/05/09 | 220 | 221 | 218 | 218 | 50,000 |
2011/05/06 | 217 | 223 | 215 | 222 | 117,000 |
2011/05/02 | 222 | 223 | 212 | 221 | 332,000 |
2011/04/28 | 226 | 227 | 220 | 224 | 404,000 |
2011/04/27 | 218 | 230 | 215 | 222 | 979,000 |
2011/04/26 | 207 | 217 | 207 | 215 | 294,000 |
2011/04/25 | 204 | 209 | 204 | 206 | 64,000 |
2011/04/22 | 204 | 205 | 202 | 204 | 40,000 |
2011/04/21 | 206 | 207 | 205 | 205 | 32,000 |
2011/04/20 | 205 | 207 | 204 | 205 | 43,000 |
2011/04/19 | 203 | 205 | 203 | 205 | 23,000 |
2011/04/18 | 204 | 207 | 204 | 206 | 26,000 |
2011/04/15 | 206 | 208 | 205 | 205 | 38,000 |
2011/04/14 | 208 | 208 | 206 | 208 | 31,000 |
2011/04/13 | 206 | 208 | 204 | 206 | 40,000 |
2011/04/12 | 205 | 209 | 205 | 208 | 85,000 |
2011/04/11 | 204 | 207 | 204 | 205 | 24,000 |
2011/04/08 | 198 | 204 | 198 | 203 | 48,000 |
2011/04/07 | 202 | 203 | 199 | 200 | 44,000 |
2011/04/06 | 199 | 201 | 197 | 200 | 58,000 |
2011/04/05 | 207 | 209 | 195 | 201 | 183,000 |
2011/04/04 | 216 | 216 | 210 | 210 | 57,000 |
2011/04/01 | 213 | 216 | 212 | 213 | 53,000 |
2011/03/31 | 216 | 218 | 214 | 214 | 84,000 |
2011/03/30 | 211 | 219 | 211 | 219 | 133,000 |
2011/03/29 | 210 | 213 | 207 | 211 | 72,000 |
2011/03/28 | 213 | 218 | 205 | 211 | 253,000 |
2011/03/25 | 220 | 220 | 206 | 208 | 251,000 |
2011/03/24 | 197 | 206 | 196 | 206 | 183,000 |
2011/03/23 | 199 | 206 | 190 | 193 | 223,000 |
2011/03/22 | 184 | 196 | 184 | 196 | 192,000 |
2011/03/18 | 172 | 179 | 168 | 179 | 152,000 |
2011/03/17 | 154 | 167 | 154 | 164 | 148,000 |
2011/03/16 | 150 | 170 | 150 | 163 | 176,000 |
2011/03/15 | 170 | 175 | 140 | 155 | 389,000 |
2011/03/14 | 186 | 205 | 183 | 190 | 329,000 |
2011/03/11 | 195 | 195 | 190 | 191 | 91,000 |
2011/03/10 | 199 | 200 | 185 | 196 | 147,000 |
2011/03/09 | 199 | 201 | 199 | 200 | 62,000 |
2011/03/08 | 198 | 201 | 198 | 199 | 84,000 |
2011/03/07 | 204 | 205 | 200 | 200 | 82,000 |
2011/03/04 | 208 | 209 | 205 | 205 | 46,000 |
2011/03/03 | 206 | 206 | 205 | 206 | 61,000 |
2011/03/02 | 207 | 208 | 205 | 205 | 77,000 |
2011/03/01 | 207 | 211 | 207 | 210 | 73,000 |
2011/02/28 | 202 | 207 | 202 | 207 | 54,000 |
2011/02/25 | 200 | 203 | 200 | 203 | 52,000 |
2011/02/24 | 207 | 207 | 200 | 202 | 130,000 |
2011/02/23 | 200 | 209 | 200 | 207 | 108,000 |
2011/02/22 | 210 | 210 | 203 | 203 | 133,000 |
2011/02/21 | 208 | 210 | 206 | 210 | 115,000 |
2011/02/18 | 208 | 209 | 205 | 208 | 140,000 |
2011/02/17 | 209 | 211 | 206 | 210 | 175,000 |
2011/02/16 | 216 | 216 | 208 | 208 | 259,000 |
2011/02/15 | 218 | 219 | 214 | 216 | 118,000 |
2011/02/14 | 219 | 221 | 216 | 220 | 111,000 |
2011/02/10 | 212 | 219 | 212 | 217 | 151,000 |
2011/02/09 | 213 | 213 | 209 | 212 | 114,000 |
2011/02/08 | 220 | 220 | 211 | 214 | 172,000 |
2011/02/07 | 207 | 221 | 205 | 215 | 341,000 |
2011/02/04 | 209 | 209 | 203 | 203 | 191,000 |
2011/02/03 | 208 | 211 | 203 | 207 | 180,000 |
2011/02/02 | 205 | 208 | 203 | 207 | 252,000 |
2011/02/01 | 200 | 204 | 200 | 203 | 273,000 |
2011/01/31 | 198 | 206 | 192 | 202 | 1,101,000 |
2011/01/28 | 190 | 191 | 189 | 189 | 84,000 |
2011/01/27 | 191 | 193 | 188 | 190 | 74,000 |
2011/01/26 | 189 | 191 | 189 | 191 | 32,000 |
2011/01/25 | 185 | 189 | 185 | 189 | 50,000 |
2011/01/24 | 182 | 184 | 181 | 184 | 53,000 |
2011/01/21 | 189 | 189 | 180 | 180 | 153,000 |
2011/01/20 | 192 | 193 | 188 | 188 | 112,000 |
2011/01/19 | 198 | 200 | 194 | 195 | 187,000 |
2011/01/18 | 192 | 203 | 192 | 197 | 539,000 |
2011/01/17 | 190 | 191 | 188 | 190 | 110,000 |
2011/01/14 | 189 | 192 | 187 | 190 | 282,000 |
2011/01/13 | 192 | 197 | 191 | 192 | 557,000 |
2011/01/12 | 176 | 195 | 176 | 193 | 1,144,000 |
2011/01/11 | 175 | 176 | 174 | 176 | 92,000 |
2011/01/07 | 175 | 175 | 173 | 173 | 122,000 |
2011/01/06 | 177 | 178 | 173 | 175 | 136,000 |
2011/01/05 | 173 | 176 | 172 | 175 | 175,000 |
2011/01/04 | 170 | 172 | 169 | 172 | 76,000 |