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 |
---|---|---|---|---|---|
2012/12/28 | 211 | 213 | 206 | 213 | 159,000 |
2012/12/27 | 214 | 219 | 210 | 210 | 196,000 |
2012/12/26 | 209 | 214 | 206 | 213 | 231,000 |
2012/12/25 | 206 | 210 | 200 | 206 | 244,000 |
2012/12/21 | 216 | 218 | 197 | 205 | 367,000 |
2012/12/20 | 207 | 213 | 205 | 210 | 395,000 |
2012/12/19 | 205 | 207 | 201 | 207 | 306,000 |
2012/12/18 | 195 | 203 | 192 | 200 | 245,000 |
2012/12/17 | 200 | 202 | 193 | 195 | 491,000 |
2012/12/14 | 184 | 195 | 183 | 195 | 525,000 |
2012/12/13 | 182 | 185 | 181 | 185 | 122,000 |
2012/12/12 | 184 | 184 | 180 | 181 | 184,000 |
2012/12/11 | 182 | 182 | 178 | 182 | 143,000 |
2012/12/10 | 183 | 188 | 183 | 184 | 328,000 |
2012/12/07 | 180 | 182 | 179 | 180 | 226,000 |
2012/12/06 | 177 | 181 | 177 | 178 | 205,000 |
2012/12/05 | 178 | 180 | 175 | 177 | 309,000 |
2012/12/04 | 180 | 186 | 173 | 178 | 1,287,000 |
2012/12/03 | 170 | 182 | 165 | 170 | 1,005,000 |
2012/11/30 | 157 | 163 | 156 | 160 | 231,000 |
2012/11/29 | 153 | 156 | 153 | 156 | 34,000 |
2012/11/28 | 158 | 158 | 153 | 153 | 98,000 |
2012/11/27 | 157 | 160 | 157 | 158 | 96,000 |
2012/11/26 | 158 | 159 | 157 | 157 | 72,000 |
2012/11/22 | 154 | 156 | 154 | 156 | 38,000 |
2012/11/21 | 153 | 155 | 153 | 153 | 27,000 |
2012/11/20 | 155 | 155 | 153 | 153 | 21,000 |
2012/11/19 | 155 | 155 | 154 | 154 | 47,000 |
2012/11/16 | 152 | 154 | 152 | 154 | 37,000 |
2012/11/15 | 146 | 151 | 146 | 151 | 70,000 |
2012/11/14 | 145 | 147 | 145 | 145 | 36,000 |
2012/11/13 | 150 | 150 | 145 | 146 | 112,000 |
2012/11/12 | 150 | 151 | 149 | 150 | 27,000 |
2012/11/09 | 150 | 151 | 149 | 150 | 39,000 |
2012/11/08 | 152 | 152 | 151 | 151 | 24,000 |
2012/11/07 | 154 | 154 | 152 | 152 | 30,000 |
2012/11/06 | 154 | 154 | 152 | 152 | 27,000 |
2012/11/05 | 153 | 154 | 153 | 154 | 37,000 |
2012/11/02 | 157 | 159 | 153 | 153 | 116,000 |
2012/11/01 | 154 | 156 | 153 | 156 | 23,000 |
2012/10/31 | 154 | 156 | 152 | 153 | 155,000 |
2012/10/30 | 159 | 159 | 154 | 154 | 148,000 |
2012/10/29 | 159 | 162 | 158 | 162 | 81,000 |
2012/10/26 | 161 | 163 | 158 | 159 | 128,000 |
2012/10/25 | 154 | 163 | 154 | 160 | 388,000 |
2012/10/24 | 152 | 154 | 152 | 154 | 83,000 |
2012/10/23 | 157 | 158 | 152 | 154 | 225,000 |
2012/10/22 | 152 | 157 | 151 | 156 | 135,000 |
2012/10/19 | 153 | 155 | 153 | 155 | 19,000 |
2012/10/18 | 154 | 154 | 152 | 153 | 21,000 |
2012/10/17 | 154 | 155 | 153 | 153 | 18,000 |
2012/10/16 | 152 | 154 | 152 | 154 | 18,000 |
2012/10/15 | 152 | 152 | 150 | 152 | 14,000 |
2012/10/12 | 149 | 152 | 149 | 149 | 33,000 |
2012/10/11 | 149 | 152 | 149 | 149 | 15,000 |
2012/10/10 | 151 | 151 | 150 | 150 | 44,000 |
2012/10/09 | 153 | 153 | 152 | 152 | 22,000 |
2012/10/05 | 154 | 155 | 153 | 153 | 32,000 |
2012/10/04 | 156 | 156 | 154 | 154 | 37,000 |
2012/10/03 | 156 | 159 | 155 | 156 | 29,000 |
2012/10/02 | 157 | 157 | 156 | 157 | 46,000 |
2012/10/01 | 158 | 158 | 156 | 157 | 34,000 |
2012/09/28 | 158 | 160 | 157 | 157 | 36,000 |
2012/09/27 | 158 | 159 | 156 | 157 | 24,000 |
2012/09/26 | 155 | 158 | 155 | 158 | 40,000 |
2012/09/25 | 157 | 157 | 155 | 157 | 33,000 |
2012/09/24 | 155 | 157 | 155 | 157 | 32,000 |
2012/09/21 | 154 | 157 | 154 | 157 | 24,000 |
2012/09/20 | 158 | 158 | 154 | 154 | 72,000 |
2012/09/19 | 160 | 160 | 157 | 158 | 56,000 |
2012/09/18 | 159 | 160 | 158 | 160 | 23,000 |
2012/09/14 | 158 | 159 | 156 | 159 | 45,000 |
2012/09/13 | 155 | 157 | 155 | 156 | 33,000 |
2012/09/12 | 157 | 157 | 155 | 157 | 13,000 |
2012/09/11 | 159 | 159 | 154 | 156 | 27,000 |
2012/09/10 | 158 | 159 | 158 | 159 | 24,000 |
2012/09/07 | 156 | 156 | 153 | 155 | 31,000 |
2012/09/06 | 156 | 156 | 153 | 154 | 34,000 |
2012/09/05 | 162 | 162 | 157 | 157 | 24,000 |
2012/09/04 | 158 | 162 | 158 | 162 | 40,000 |
2012/09/03 | 157 | 160 | 155 | 157 | 65,000 |
2012/08/31 | 158 | 158 | 156 | 156 | 31,000 |
2012/08/30 | 159 | 160 | 158 | 159 | 23,000 |
2012/08/29 | 158 | 160 | 158 | 160 | 33,000 |
2012/08/28 | 165 | 166 | 160 | 160 | 38,000 |
2012/08/27 | 167 | 167 | 163 | 165 | 29,000 |
2012/08/24 | 166 | 166 | 163 | 165 | 48,000 |
2012/08/23 | 170 | 170 | 166 | 168 | 50,000 |
2012/08/22 | 170 | 173 | 168 | 170 | 34,000 |
2012/08/21 | 171 | 174 | 170 | 170 | 39,000 |
2012/08/20 | 174 | 174 | 170 | 171 | 56,000 |
2012/08/17 | 174 | 174 | 166 | 174 | 94,000 |
2012/08/16 | 175 | 179 | 171 | 174 | 189,000 |
2012/08/15 | 164 | 177 | 164 | 175 | 302,000 |
2012/08/14 | 164 | 164 | 160 | 163 | 74,000 |
2012/08/13 | 158 | 164 | 158 | 164 | 85,000 |
2012/08/10 | 154 | 156 | 154 | 156 | 14,000 |
2012/08/09 | 157 | 157 | 154 | 154 | 30,000 |
2012/08/08 | 154 | 158 | 154 | 157 | 82,000 |
2012/08/07 | 152 | 154 | 151 | 154 | 34,000 |
2012/08/06 | 152 | 155 | 151 | 152 | 40,000 |
2012/08/03 | 152 | 152 | 149 | 150 | 29,000 |
2012/08/02 | 153 | 154 | 152 | 153 | 24,000 |
2012/08/01 | 154 | 154 | 152 | 154 | 33,000 |
2012/07/31 | 154 | 155 | 153 | 155 | 56,000 |
2012/07/30 | 155 | 155 | 154 | 154 | 45,000 |
2012/07/27 | 153 | 155 | 152 | 153 | 65,000 |
2012/07/26 | 152 | 154 | 150 | 151 | 79,000 |
2012/07/25 | 153 | 153 | 150 | 151 | 59,000 |
2012/07/24 | 156 | 157 | 153 | 155 | 36,000 |
2012/07/23 | 157 | 158 | 156 | 156 | 49,000 |
2012/07/20 | 161 | 161 | 157 | 157 | 80,000 |
2012/07/19 | 161 | 164 | 160 | 162 | 97,000 |
2012/07/18 | 165 | 166 | 159 | 161 | 89,000 |
2012/07/17 | 167 | 168 | 165 | 166 | 79,000 |
2012/07/13 | 167 | 167 | 165 | 166 | 50,000 |
2012/07/12 | 172 | 172 | 166 | 166 | 29,000 |
2012/07/11 | 175 | 175 | 171 | 171 | 44,000 |
2012/07/10 | 182 | 182 | 175 | 177 | 66,000 |
2012/07/09 | 183 | 184 | 180 | 182 | 23,000 |
2012/07/06 | 186 | 188 | 183 | 183 | 27,000 |
2012/07/05 | 185 | 189 | 183 | 188 | 35,000 |
2012/07/04 | 189 | 189 | 186 | 187 | 28,000 |
2012/07/03 | 185 | 186 | 183 | 186 | 54,000 |
2012/07/02 | 185 | 187 | 183 | 185 | 74,000 |
2012/06/29 | 180 | 186 | 179 | 184 | 43,000 |
2012/06/28 | 179 | 181 | 177 | 179 | 40,000 |
2012/06/27 | 171 | 182 | 171 | 180 | 65,000 |
2012/06/26 | 173 | 176 | 170 | 170 | 62,000 |
2012/06/25 | 173 | 175 | 172 | 174 | 51,000 |
2012/06/22 | 165 | 170 | 165 | 170 | 25,000 |
2012/06/21 | 168 | 169 | 164 | 167 | 61,000 |
2012/06/20 | 167 | 168 | 167 | 168 | 14,000 |
2012/06/19 | 167 | 169 | 165 | 166 | 44,000 |
2012/06/18 | 165 | 167 | 165 | 167 | 24,000 |
2012/06/15 | 166 | 166 | 162 | 164 | 32,000 |
2012/06/14 | 163 | 164 | 162 | 164 | 19,000 |
2012/06/13 | 163 | 164 | 163 | 163 | 24,000 |
2012/06/12 | 162 | 163 | 160 | 163 | 22,000 |
2012/06/11 | 162 | 165 | 160 | 165 | 72,000 |
2012/06/08 | 163 | 164 | 161 | 163 | 43,000 |
2012/06/07 | 165 | 168 | 162 | 163 | 85,000 |
2012/06/06 | 162 | 164 | 160 | 164 | 86,000 |
2012/06/05 | 160 | 161 | 158 | 161 | 40,000 |
2012/06/04 | 157 | 162 | 155 | 160 | 74,000 |
2012/06/01 | 170 | 171 | 161 | 162 | 40,000 |
2012/05/31 | 169 | 169 | 166 | 169 | 57,000 |
2012/05/30 | 174 | 174 | 171 | 172 | 32,000 |
2012/05/29 | 173 | 173 | 169 | 171 | 37,000 |
2012/05/28 | 170 | 181 | 170 | 173 | 92,000 |
2012/05/25 | 175 | 180 | 171 | 171 | 128,000 |
2012/05/24 | 165 | 177 | 165 | 177 | 225,000 |
2012/05/23 | 168 | 170 | 163 | 164 | 107,000 |
2012/05/22 | 169 | 169 | 167 | 169 | 46,000 |
2012/05/21 | 164 | 177 | 162 | 166 | 198,000 |
2012/05/18 | 161 | 166 | 158 | 159 | 137,000 |
2012/05/17 | 164 | 167 | 161 | 164 | 77,000 |
2012/05/16 | 167 | 168 | 163 | 164 | 66,000 |
2012/05/15 | 166 | 167 | 162 | 165 | 113,000 |
2012/05/14 | 169 | 171 | 166 | 169 | 161,000 |
2012/05/11 | 202 | 207 | 160 | 166 | 403,000 |
2012/05/10 | 202 | 204 | 202 | 204 | 32,000 |
2012/05/09 | 202 | 204 | 202 | 202 | 59,000 |
2012/05/08 | 203 | 204 | 202 | 204 | 14,000 |
2012/05/07 | 204 | 204 | 201 | 203 | 48,000 |
2012/05/02 | 206 | 207 | 203 | 206 | 28,000 |
2012/05/01 | 209 | 211 | 203 | 205 | 48,000 |
2012/04/27 | 212 | 213 | 207 | 207 | 27,000 |
2012/04/26 | 211 | 214 | 209 | 209 | 56,000 |
2012/04/25 | 207 | 208 | 207 | 208 | 16,000 |
2012/04/24 | 209 | 209 | 204 | 206 | 68,000 |
2012/04/23 | 212 | 213 | 209 | 209 | 16,000 |
2012/04/20 | 214 | 214 | 208 | 210 | 28,000 |
2012/04/19 | 214 | 214 | 211 | 211 | 18,000 |
2012/04/18 | 216 | 216 | 213 | 214 | 36,000 |
2012/04/17 | 211 | 213 | 207 | 213 | 72,000 |
2012/04/16 | 214 | 215 | 210 | 211 | 31,000 |
2012/04/13 | 215 | 220 | 215 | 218 | 56,000 |
2012/04/12 | 211 | 213 | 210 | 212 | 36,000 |
2012/04/11 | 213 | 213 | 211 | 211 | 35,000 |
2012/04/10 | 215 | 220 | 212 | 212 | 58,000 |
2012/04/09 | 212 | 216 | 212 | 215 | 28,000 |
2012/04/06 | 218 | 218 | 214 | 216 | 33,000 |
2012/04/05 | 215 | 219 | 212 | 218 | 65,000 |
2012/04/04 | 220 | 223 | 216 | 216 | 102,000 |
2012/04/03 | 223 | 223 | 219 | 221 | 51,000 |
2012/04/02 | 222 | 225 | 222 | 224 | 68,000 |
2012/03/30 | 226 | 226 | 224 | 225 | 28,000 |
2012/03/29 | 226 | 228 | 226 | 226 | 40,000 |
2012/03/28 | 221 | 226 | 221 | 224 | 38,000 |
2012/03/27 | 221 | 226 | 221 | 226 | 67,000 |
2012/03/26 | 228 | 228 | 223 | 223 | 72,000 |
2012/03/23 | 228 | 231 | 227 | 228 | 66,000 |
2012/03/22 | 228 | 231 | 228 | 229 | 40,000 |
2012/03/21 | 234 | 234 | 228 | 228 | 62,000 |
2012/03/19 | 233 | 237 | 232 | 234 | 96,000 |
2012/03/16 | 228 | 231 | 228 | 230 | 48,000 |
2012/03/15 | 231 | 232 | 226 | 229 | 98,000 |
2012/03/14 | 235 | 237 | 232 | 232 | 107,000 |
2012/03/13 | 232 | 236 | 232 | 232 | 126,000 |
2012/03/12 | 236 | 237 | 233 | 233 | 121,000 |
2012/03/09 | 235 | 235 | 231 | 233 | 127,000 |
2012/03/08 | 233 | 235 | 230 | 234 | 132,000 |
2012/03/07 | 240 | 240 | 230 | 231 | 520,000 |
2012/03/06 | 221 | 244 | 221 | 240 | 1,197,000 |
2012/03/05 | 215 | 219 | 215 | 217 | 36,000 |
2012/03/02 | 218 | 218 | 215 | 217 | 59,000 |
2012/03/01 | 225 | 225 | 217 | 217 | 113,000 |
2012/02/29 | 225 | 227 | 220 | 226 | 103,000 |
2012/02/28 | 225 | 229 | 223 | 227 | 62,000 |
2012/02/27 | 230 | 234 | 226 | 229 | 150,000 |
2012/02/24 | 235 | 238 | 232 | 232 | 180,000 |
2012/02/23 | 236 | 236 | 229 | 235 | 126,000 |
2012/02/22 | 230 | 235 | 224 | 235 | 215,000 |
2012/02/21 | 217 | 224 | 216 | 224 | 133,000 |
2012/02/20 | 223 | 225 | 215 | 217 | 167,000 |
2012/02/17 | 224 | 225 | 221 | 222 | 116,000 |
2012/02/16 | 229 | 230 | 221 | 224 | 142,000 |
2012/02/15 | 231 | 233 | 229 | 230 | 113,000 |
2012/02/14 | 230 | 231 | 228 | 231 | 85,000 |
2012/02/13 | 236 | 236 | 229 | 230 | 185,000 |
2012/02/10 | 239 | 240 | 236 | 237 | 99,000 |
2012/02/09 | 244 | 244 | 238 | 239 | 108,000 |
2012/02/08 | 243 | 244 | 240 | 242 | 136,000 |
2012/02/07 | 239 | 245 | 237 | 242 | 188,000 |
2012/02/06 | 234 | 247 | 233 | 239 | 496,000 |
2012/02/03 | 232 | 232 | 227 | 231 | 221,000 |
2012/02/02 | 241 | 241 | 233 | 233 | 120,000 |
2012/02/01 | 240 | 240 | 236 | 238 | 227,000 |
2012/01/31 | 250 | 250 | 243 | 243 | 262,000 |
2012/01/30 | 250 | 262 | 246 | 251 | 528,000 |
2012/01/27 | 246 | 252 | 243 | 245 | 369,000 |
2012/01/26 | 249 | 251 | 241 | 245 | 544,000 |
2012/01/25 | 262 | 268 | 245 | 254 | 965,000 |
2012/01/24 | 272 | 274 | 250 | 262 | 962,000 |
2012/01/23 | 266 | 270 | 260 | 269 | 1,071,000 |
2012/01/20 | 309 | 310 | 263 | 270 | 4,981,000 |
2012/01/19 | 221 | 296 | 220 | 293 | 6,210,000 |
2012/01/18 | 230 | 233 | 217 | 217 | 319,000 |
2012/01/17 | 233 | 236 | 228 | 233 | 374,000 |
2012/01/16 | 214 | 243 | 209 | 233 | 750,000 |
2012/01/13 | 201 | 213 | 200 | 210 | 208,000 |
2012/01/12 | 204 | 204 | 199 | 201 | 66,000 |
2012/01/11 | 206 | 206 | 199 | 203 | 217,000 |
2012/01/10 | 196 | 205 | 193 | 204 | 257,000 |
2012/01/06 | 192 | 195 | 190 | 193 | 196,000 |
2012/01/05 | 182 | 201 | 182 | 190 | 620,000 |
2012/01/04 | 183 | 185 | 183 | 183 | 13,000 |