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 |
|---|---|---|---|---|---|
| 2013/12/30 | 225 | 225 | 221 | 223 | 129,000 |
| 2013/12/27 | 225 | 225 | 222 | 224 | 43,000 |
| 2013/12/26 | 218 | 226 | 218 | 223 | 254,000 |
| 2013/12/25 | 210 | 214 | 210 | 214 | 118,000 |
| 2013/12/24 | 211 | 213 | 210 | 211 | 55,000 |
| 2013/12/20 | 210 | 212 | 210 | 211 | 76,000 |
| 2013/12/19 | 213 | 214 | 211 | 211 | 79,000 |
| 2013/12/18 | 209 | 212 | 209 | 212 | 77,000 |
| 2013/12/17 | 215 | 217 | 205 | 209 | 279,000 |
| 2013/12/16 | 220 | 220 | 215 | 215 | 60,000 |
| 2013/12/13 | 223 | 226 | 218 | 221 | 151,000 |
| 2013/12/12 | 225 | 226 | 222 | 226 | 40,000 |
| 2013/12/11 | 226 | 227 | 225 | 226 | 47,000 |
| 2013/12/10 | 226 | 228 | 226 | 226 | 37,000 |
| 2013/12/09 | 226 | 233 | 226 | 227 | 38,000 |
| 2013/12/06 | 226 | 227 | 223 | 225 | 40,000 |
| 2013/12/05 | 228 | 229 | 223 | 224 | 65,000 |
| 2013/12/04 | 226 | 230 | 225 | 227 | 31,000 |
| 2013/12/03 | 231 | 233 | 227 | 228 | 75,000 |
| 2013/12/02 | 235 | 235 | 231 | 231 | 83,000 |
| 2013/11/29 | 236 | 236 | 230 | 231 | 88,000 |
| 2013/11/28 | 234 | 236 | 228 | 228 | 57,000 |
| 2013/11/27 | 234 | 237 | 232 | 235 | 76,000 |
| 2013/11/26 | 237 | 237 | 233 | 234 | 84,000 |
| 2013/11/25 | 240 | 242 | 235 | 237 | 148,000 |
| 2013/11/22 | 234 | 238 | 231 | 233 | 114,000 |
| 2013/11/21 | 230 | 232 | 229 | 231 | 59,000 |
| 2013/11/20 | 229 | 230 | 227 | 230 | 39,000 |
| 2013/11/19 | 232 | 232 | 227 | 230 | 54,000 |
| 2013/11/18 | 234 | 235 | 231 | 232 | 128,000 |
| 2013/11/15 | 234 | 238 | 231 | 231 | 137,000 |
| 2013/11/14 | 235 | 235 | 227 | 229 | 66,000 |
| 2013/11/13 | 228 | 234 | 226 | 230 | 125,000 |
| 2013/11/12 | 227 | 228 | 222 | 225 | 94,000 |
| 2013/11/11 | 235 | 235 | 228 | 229 | 174,000 |
| 2013/11/08 | 213 | 245 | 213 | 237 | 883,000 |
| 2013/11/07 | 220 | 221 | 214 | 215 | 44,000 |
| 2013/11/06 | 218 | 219 | 215 | 219 | 37,000 |
| 2013/11/05 | 219 | 222 | 217 | 217 | 47,000 |
| 2013/11/01 | 227 | 227 | 218 | 219 | 90,000 |
| 2013/10/31 | 228 | 231 | 225 | 227 | 124,000 |
| 2013/10/30 | 227 | 232 | 226 | 228 | 195,000 |
| 2013/10/29 | 224 | 224 | 221 | 224 | 101,000 |
| 2013/10/28 | 225 | 225 | 209 | 223 | 694,000 |
| 2013/10/25 | 238 | 243 | 236 | 241 | 280,000 |
| 2013/10/24 | 231 | 235 | 231 | 235 | 81,000 |
| 2013/10/23 | 229 | 235 | 228 | 230 | 96,000 |
| 2013/10/22 | 226 | 230 | 226 | 228 | 51,000 |
| 2013/10/21 | 227 | 228 | 226 | 227 | 39,000 |
| 2013/10/18 | 224 | 228 | 224 | 227 | 41,000 |
| 2013/10/17 | 226 | 228 | 224 | 225 | 54,000 |
| 2013/10/16 | 225 | 227 | 224 | 224 | 27,000 |
| 2013/10/15 | 231 | 231 | 225 | 227 | 53,000 |
| 2013/10/11 | 232 | 232 | 226 | 229 | 77,000 |
| 2013/10/10 | 227 | 232 | 227 | 229 | 78,000 |
| 2013/10/09 | 227 | 229 | 223 | 229 | 46,000 |
| 2013/10/08 | 222 | 228 | 221 | 228 | 89,000 |
| 2013/10/07 | 226 | 226 | 221 | 224 | 131,000 |
| 2013/10/04 | 235 | 237 | 221 | 226 | 505,000 |
| 2013/10/03 | 236 | 253 | 234 | 242 | 1,809,000 |
| 2013/10/02 | 232 | 239 | 223 | 228 | 166,000 |
| 2013/10/01 | 229 | 243 | 228 | 233 | 313,000 |
| 2013/09/30 | 224 | 230 | 222 | 230 | 82,000 |
| 2013/09/27 | 225 | 226 | 221 | 226 | 50,000 |
| 2013/09/26 | 222 | 227 | 219 | 225 | 58,000 |
| 2013/09/25 | 226 | 227 | 224 | 226 | 121,000 |
| 2013/09/24 | 227 | 228 | 226 | 228 | 78,000 |
| 2013/09/20 | 230 | 232 | 225 | 227 | 121,000 |
| 2013/09/19 | 226 | 228 | 225 | 228 | 72,000 |
| 2013/09/18 | 226 | 227 | 223 | 224 | 122,000 |
| 2013/09/17 | 223 | 230 | 223 | 228 | 193,000 |
| 2013/09/13 | 224 | 227 | 222 | 222 | 99,000 |
| 2013/09/12 | 219 | 223 | 219 | 223 | 44,000 |
| 2013/09/11 | 229 | 229 | 220 | 220 | 92,000 |
| 2013/09/10 | 218 | 230 | 217 | 228 | 497,000 |
| 2013/09/09 | 215 | 217 | 210 | 212 | 142,000 |
| 2013/09/06 | 206 | 206 | 202 | 203 | 14,000 |
| 2013/09/05 | 207 | 208 | 204 | 205 | 27,000 |
| 2013/09/04 | 206 | 206 | 204 | 206 | 19,000 |
| 2013/09/03 | 206 | 206 | 204 | 206 | 10,000 |
| 2013/09/02 | 204 | 205 | 202 | 205 | 13,000 |
| 2013/08/30 | 202 | 203 | 200 | 202 | 54,000 |
| 2013/08/29 | 203 | 203 | 202 | 202 | 18,000 |
| 2013/08/28 | 204 | 204 | 202 | 204 | 17,000 |
| 2013/08/27 | 207 | 207 | 204 | 206 | 7,000 |
| 2013/08/26 | 204 | 208 | 204 | 207 | 21,000 |
| 2013/08/23 | 203 | 205 | 203 | 204 | 15,000 |
| 2013/08/22 | 202 | 203 | 202 | 203 | 7,000 |
| 2013/08/21 | 206 | 206 | 202 | 202 | 15,000 |
| 2013/08/20 | 205 | 207 | 204 | 205 | 28,000 |
| 2013/08/19 | 206 | 207 | 204 | 207 | 16,000 |
| 2013/08/16 | 206 | 207 | 205 | 205 | 12,000 |
| 2013/08/15 | 207 | 207 | 205 | 207 | 11,000 |
| 2013/08/14 | 208 | 209 | 205 | 208 | 52,000 |
| 2013/08/13 | 203 | 203 | 200 | 203 | 24,000 |
| 2013/08/12 | 200 | 206 | 198 | 203 | 56,000 |
| 2013/08/09 | 206 | 206 | 202 | 204 | 31,000 |
| 2013/08/08 | 203 | 205 | 202 | 204 | 25,000 |
| 2013/08/07 | 205 | 205 | 204 | 204 | 18,000 |
| 2013/08/06 | 207 | 209 | 207 | 209 | 11,000 |
| 2013/08/05 | 207 | 209 | 206 | 207 | 53,000 |
| 2013/08/02 | 203 | 208 | 202 | 207 | 25,000 |
| 2013/08/01 | 201 | 202 | 200 | 201 | 28,000 |
| 2013/07/31 | 203 | 203 | 201 | 202 | 29,000 |
| 2013/07/30 | 202 | 203 | 200 | 203 | 34,000 |
| 2013/07/29 | 204 | 204 | 200 | 200 | 56,000 |
| 2013/07/26 | 207 | 207 | 205 | 205 | 54,000 |
| 2013/07/25 | 213 | 213 | 207 | 207 | 46,000 |
| 2013/07/24 | 212 | 213 | 211 | 212 | 35,000 |
| 2013/07/23 | 208 | 211 | 207 | 210 | 29,000 |
| 2013/07/22 | 212 | 212 | 207 | 212 | 36,000 |
| 2013/07/19 | 214 | 214 | 210 | 210 | 65,000 |
| 2013/07/18 | 214 | 214 | 212 | 214 | 54,000 |
| 2013/07/17 | 213 | 214 | 212 | 214 | 8,000 |
| 2013/07/16 | 215 | 215 | 213 | 215 | 38,000 |
| 2013/07/12 | 220 | 220 | 213 | 215 | 80,000 |
| 2013/07/11 | 213 | 220 | 212 | 217 | 143,000 |
| 2013/07/10 | 214 | 214 | 212 | 214 | 46,000 |
| 2013/07/09 | 213 | 214 | 211 | 214 | 27,000 |
| 2013/07/08 | 213 | 213 | 211 | 211 | 21,000 |
| 2013/07/05 | 213 | 213 | 209 | 211 | 96,000 |
| 2013/07/04 | 210 | 213 | 210 | 213 | 26,000 |
| 2013/07/03 | 212 | 212 | 209 | 210 | 25,000 |
| 2013/07/02 | 212 | 213 | 210 | 212 | 65,000 |
| 2013/07/01 | 207 | 211 | 205 | 211 | 25,000 |
| 2013/06/28 | 202 | 207 | 202 | 207 | 18,000 |
| 2013/06/27 | 198 | 199 | 196 | 197 | 15,000 |
| 2013/06/26 | 200 | 200 | 196 | 196 | 31,000 |
| 2013/06/25 | 203 | 203 | 199 | 200 | 17,000 |
| 2013/06/24 | 204 | 204 | 200 | 203 | 15,000 |
| 2013/06/21 | 199 | 203 | 198 | 201 | 67,000 |
| 2013/06/20 | 202 | 204 | 201 | 201 | 30,000 |
| 2013/06/19 | 203 | 203 | 198 | 201 | 16,000 |
| 2013/06/18 | 206 | 206 | 201 | 201 | 14,000 |
| 2013/06/17 | 195 | 203 | 195 | 203 | 26,000 |
| 2013/06/14 | 201 | 205 | 197 | 197 | 107,000 |
| 2013/06/13 | 200 | 200 | 199 | 200 | 33,000 |
| 2013/06/12 | 201 | 203 | 199 | 202 | 56,000 |
| 2013/06/11 | 204 | 205 | 201 | 201 | 24,000 |
| 2013/06/10 | 208 | 208 | 201 | 206 | 23,000 |
| 2013/06/07 | 196 | 197 | 190 | 196 | 100,000 |
| 2013/06/06 | 204 | 206 | 198 | 198 | 104,000 |
| 2013/06/05 | 207 | 216 | 204 | 205 | 85,000 |
| 2013/06/04 | 204 | 208 | 202 | 207 | 89,000 |
| 2013/06/03 | 209 | 210 | 204 | 204 | 202,000 |
| 2013/05/31 | 213 | 213 | 211 | 212 | 29,000 |
| 2013/05/30 | 215 | 218 | 209 | 210 | 161,000 |
| 2013/05/29 | 218 | 219 | 216 | 218 | 57,000 |
| 2013/05/28 | 215 | 217 | 210 | 214 | 112,000 |
| 2013/05/27 | 217 | 219 | 215 | 216 | 60,000 |
| 2013/05/24 | 223 | 224 | 216 | 218 | 141,000 |
| 2013/05/23 | 239 | 240 | 219 | 221 | 240,000 |
| 2013/05/22 | 238 | 239 | 236 | 237 | 165,000 |
| 2013/05/21 | 232 | 235 | 229 | 234 | 76,000 |
| 2013/05/20 | 229 | 233 | 228 | 230 | 95,000 |
| 2013/05/17 | 221 | 226 | 221 | 226 | 93,000 |
| 2013/05/16 | 226 | 226 | 216 | 221 | 160,000 |
| 2013/05/15 | 228 | 229 | 224 | 226 | 107,000 |
| 2013/05/14 | 222 | 228 | 220 | 226 | 152,000 |
| 2013/05/13 | 222 | 226 | 219 | 220 | 134,000 |
| 2013/05/10 | 231 | 234 | 222 | 225 | 118,000 |
| 2013/05/09 | 235 | 236 | 228 | 230 | 127,000 |
| 2013/05/08 | 231 | 245 | 231 | 235 | 365,000 |
| 2013/05/07 | 230 | 232 | 225 | 230 | 86,000 |
| 2013/05/02 | 222 | 226 | 221 | 226 | 75,000 |
| 2013/05/01 | 232 | 232 | 228 | 228 | 98,000 |
| 2013/04/30 | 227 | 235 | 223 | 233 | 153,000 |
| 2013/04/26 | 230 | 240 | 223 | 227 | 213,000 |
| 2013/04/25 | 222 | 230 | 220 | 228 | 197,000 |
| 2013/04/24 | 227 | 229 | 222 | 224 | 161,000 |
| 2013/04/23 | 217 | 227 | 216 | 224 | 339,000 |
| 2013/04/22 | 208 | 217 | 208 | 217 | 241,000 |
| 2013/04/19 | 207 | 208 | 205 | 206 | 29,000 |
| 2013/04/18 | 207 | 208 | 204 | 207 | 54,000 |
| 2013/04/17 | 207 | 209 | 206 | 207 | 18,000 |
| 2013/04/16 | 204 | 207 | 200 | 205 | 51,000 |
| 2013/04/15 | 207 | 213 | 207 | 209 | 26,000 |
| 2013/04/12 | 213 | 213 | 208 | 209 | 59,000 |
| 2013/04/11 | 214 | 215 | 210 | 212 | 112,000 |
| 2013/04/10 | 207 | 215 | 207 | 212 | 131,000 |
| 2013/04/09 | 208 | 209 | 205 | 206 | 97,000 |
| 2013/04/08 | 205 | 208 | 202 | 208 | 90,000 |
| 2013/04/05 | 208 | 209 | 204 | 205 | 75,000 |
| 2013/04/04 | 196 | 204 | 195 | 204 | 40,000 |
| 2013/04/03 | 196 | 199 | 196 | 199 | 33,000 |
| 2013/04/02 | 196 | 198 | 194 | 195 | 86,000 |
| 2013/04/01 | 202 | 202 | 197 | 198 | 101,000 |
| 2013/03/29 | 207 | 207 | 203 | 203 | 40,000 |
| 2013/03/28 | 210 | 211 | 204 | 206 | 82,000 |
| 2013/03/27 | 207 | 210 | 206 | 208 | 50,000 |
| 2013/03/26 | 208 | 210 | 207 | 209 | 75,000 |
| 2013/03/25 | 211 | 212 | 209 | 210 | 78,000 |
| 2013/03/22 | 214 | 214 | 209 | 210 | 143,000 |
| 2013/03/21 | 203 | 213 | 203 | 212 | 191,000 |
| 2013/03/19 | 203 | 204 | 202 | 203 | 46,000 |
| 2013/03/18 | 205 | 205 | 202 | 203 | 85,000 |
| 2013/03/15 | 206 | 206 | 203 | 203 | 80,000 |
| 2013/03/14 | 203 | 205 | 203 | 204 | 53,000 |
| 2013/03/13 | 204 | 205 | 202 | 205 | 52,000 |
| 2013/03/12 | 206 | 206 | 203 | 204 | 79,000 |
| 2013/03/11 | 202 | 206 | 202 | 204 | 78,000 |
| 2013/03/08 | 203 | 204 | 200 | 200 | 146,000 |
| 2013/03/07 | 205 | 207 | 202 | 204 | 65,000 |
| 2013/03/06 | 203 | 205 | 202 | 203 | 49,000 |
| 2013/03/05 | 202 | 204 | 200 | 200 | 124,000 |
| 2013/03/04 | 202 | 205 | 201 | 201 | 43,000 |
| 2013/03/01 | 202 | 202 | 199 | 201 | 71,000 |
| 2013/02/28 | 202 | 204 | 201 | 204 | 41,000 |
| 2013/02/27 | 200 | 204 | 200 | 200 | 81,000 |
| 2013/02/26 | 198 | 202 | 198 | 200 | 25,000 |
| 2013/02/25 | 202 | 202 | 200 | 201 | 84,000 |
| 2013/02/22 | 198 | 201 | 195 | 201 | 46,000 |
| 2013/02/21 | 201 | 203 | 200 | 201 | 27,000 |
| 2013/02/20 | 203 | 203 | 200 | 202 | 54,000 |
| 2013/02/19 | 195 | 202 | 195 | 202 | 46,000 |
| 2013/02/18 | 189 | 195 | 189 | 195 | 70,000 |
| 2013/02/15 | 193 | 194 | 187 | 187 | 111,000 |
| 2013/02/14 | 192 | 194 | 190 | 193 | 114,000 |
| 2013/02/13 | 201 | 201 | 191 | 192 | 135,000 |
| 2013/02/12 | 204 | 204 | 199 | 202 | 105,000 |
| 2013/02/08 | 207 | 207 | 204 | 204 | 40,000 |
| 2013/02/07 | 205 | 206 | 203 | 205 | 79,000 |
| 2013/02/06 | 205 | 207 | 204 | 206 | 91,000 |
| 2013/02/05 | 205 | 206 | 202 | 204 | 128,000 |
| 2013/02/04 | 209 | 210 | 205 | 208 | 92,000 |
| 2013/02/01 | 210 | 212 | 208 | 208 | 70,000 |
| 2013/01/31 | 208 | 210 | 207 | 209 | 67,000 |
| 2013/01/30 | 205 | 212 | 205 | 211 | 120,000 |
| 2013/01/29 | 201 | 208 | 201 | 204 | 100,000 |
| 2013/01/28 | 211 | 211 | 200 | 203 | 207,000 |
| 2013/01/25 | 210 | 211 | 207 | 209 | 112,000 |
| 2013/01/24 | 204 | 209 | 199 | 207 | 141,000 |
| 2013/01/23 | 215 | 216 | 207 | 209 | 193,000 |
| 2013/01/22 | 221 | 221 | 217 | 218 | 81,000 |
| 2013/01/21 | 220 | 222 | 219 | 219 | 39,000 |
| 2013/01/18 | 219 | 219 | 217 | 218 | 78,000 |
| 2013/01/17 | 223 | 223 | 215 | 217 | 187,000 |
| 2013/01/16 | 226 | 234 | 222 | 225 | 344,000 |
| 2013/01/15 | 224 | 225 | 221 | 223 | 141,000 |
| 2013/01/11 | 226 | 226 | 220 | 221 | 91,000 |
| 2013/01/10 | 222 | 225 | 221 | 222 | 92,000 |
| 2013/01/09 | 218 | 224 | 211 | 222 | 258,000 |
| 2013/01/08 | 224 | 225 | 218 | 220 | 237,000 |
| 2013/01/07 | 218 | 237 | 212 | 221 | 304,000 |
| 2013/01/04 | 216 | 218 | 211 | 216 | 215,000 |