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 |
---|---|---|---|---|---|
2014/12/30 | 267 | 267 | 264 | 265 | 25,000 |
2014/12/29 | 263 | 267 | 263 | 267 | 62,000 |
2014/12/26 | 262 | 264 | 258 | 263 | 66,000 |
2014/12/25 | 263 | 263 | 253 | 258 | 167,000 |
2014/12/24 | 265 | 270 | 263 | 266 | 105,000 |
2014/12/22 | 262 | 266 | 261 | 263 | 62,000 |
2014/12/19 | 261 | 263 | 258 | 260 | 92,000 |
2014/12/18 | 267 | 267 | 261 | 261 | 103,000 |
2014/12/17 | 251 | 263 | 251 | 260 | 169,000 |
2014/12/16 | 257 | 258 | 249 | 251 | 178,000 |
2014/12/15 | 256 | 269 | 255 | 262 | 361,000 |
2014/12/12 | 252 | 255 | 248 | 255 | 323,000 |
2014/12/11 | 238 | 245 | 238 | 244 | 75,000 |
2014/12/10 | 237 | 244 | 237 | 242 | 70,000 |
2014/12/09 | 241 | 243 | 239 | 243 | 72,000 |
2014/12/08 | 246 | 246 | 244 | 245 | 94,000 |
2014/12/05 | 247 | 247 | 240 | 244 | 58,000 |
2014/12/04 | 244 | 248 | 244 | 247 | 113,000 |
2014/12/03 | 245 | 245 | 242 | 244 | 109,000 |
2014/12/02 | 243 | 245 | 241 | 242 | 77,000 |
2014/12/01 | 245 | 248 | 243 | 246 | 141,000 |
2014/11/28 | 240 | 242 | 236 | 242 | 224,000 |
2014/11/27 | 237 | 242 | 235 | 240 | 428,000 |
2014/11/26 | 216 | 233 | 215 | 230 | 335,000 |
2014/11/25 | 218 | 219 | 216 | 217 | 66,000 |
2014/11/21 | 217 | 220 | 215 | 217 | 84,000 |
2014/11/20 | 215 | 215 | 213 | 215 | 29,000 |
2014/11/19 | 215 | 217 | 214 | 217 | 29,000 |
2014/11/18 | 214 | 217 | 211 | 216 | 40,000 |
2014/11/17 | 219 | 219 | 209 | 212 | 66,000 |
2014/11/14 | 216 | 219 | 215 | 219 | 105,000 |
2014/11/13 | 213 | 216 | 212 | 216 | 23,000 |
2014/11/12 | 218 | 218 | 213 | 213 | 80,000 |
2014/11/11 | 215 | 217 | 215 | 216 | 33,000 |
2014/11/10 | 214 | 216 | 214 | 216 | 49,000 |
2014/11/07 | 214 | 215 | 211 | 215 | 38,000 |
2014/11/06 | 214 | 217 | 209 | 213 | 70,000 |
2014/11/05 | 215 | 215 | 212 | 214 | 59,000 |
2014/11/04 | 218 | 219 | 213 | 213 | 78,000 |
2014/10/31 | 209 | 218 | 209 | 218 | 84,000 |
2014/10/30 | 212 | 212 | 208 | 208 | 54,000 |
2014/10/29 | 211 | 214 | 210 | 211 | 61,000 |
2014/10/28 | 211 | 212 | 209 | 211 | 15,000 |
2014/10/27 | 215 | 215 | 209 | 214 | 38,000 |
2014/10/24 | 210 | 212 | 210 | 212 | 19,000 |
2014/10/23 | 208 | 211 | 208 | 210 | 21,000 |
2014/10/22 | 206 | 211 | 205 | 211 | 78,000 |
2014/10/21 | 208 | 210 | 206 | 206 | 49,000 |
2014/10/20 | 207 | 209 | 200 | 209 | 63,000 |
2014/10/17 | 205 | 208 | 204 | 204 | 36,000 |
2014/10/16 | 207 | 210 | 201 | 202 | 72,000 |
2014/10/15 | 208 | 215 | 208 | 212 | 35,000 |
2014/10/14 | 210 | 211 | 206 | 210 | 51,000 |
2014/10/10 | 217 | 219 | 212 | 215 | 143,000 |
2014/10/09 | 225 | 226 | 221 | 221 | 81,000 |
2014/10/08 | 221 | 227 | 220 | 225 | 48,000 |
2014/10/07 | 231 | 231 | 225 | 225 | 41,000 |
2014/10/06 | 224 | 231 | 224 | 229 | 90,000 |
2014/10/03 | 219 | 226 | 214 | 224 | 101,000 |
2014/10/02 | 227 | 228 | 222 | 224 | 109,000 |
2014/10/01 | 234 | 234 | 230 | 232 | 64,000 |
2014/09/30 | 230 | 233 | 229 | 232 | 73,000 |
2014/09/29 | 226 | 231 | 225 | 230 | 76,000 |
2014/09/26 | 225 | 231 | 225 | 228 | 79,000 |
2014/09/25 | 233 | 233 | 224 | 226 | 68,000 |
2014/09/24 | 229 | 234 | 227 | 231 | 99,000 |
2014/09/22 | 223 | 229 | 223 | 229 | 99,000 |
2014/09/19 | 223 | 224 | 221 | 223 | 35,000 |
2014/09/18 | 222 | 223 | 222 | 223 | 37,000 |
2014/09/17 | 226 | 226 | 220 | 221 | 52,000 |
2014/09/16 | 225 | 229 | 225 | 226 | 33,000 |
2014/09/12 | 230 | 230 | 225 | 226 | 64,000 |
2014/09/11 | 227 | 229 | 226 | 229 | 27,000 |
2014/09/10 | 226 | 226 | 225 | 226 | 36,000 |
2014/09/09 | 230 | 232 | 226 | 229 | 84,000 |
2014/09/08 | 233 | 233 | 225 | 230 | 79,000 |
2014/09/05 | 236 | 237 | 225 | 231 | 107,000 |
2014/09/04 | 236 | 237 | 234 | 235 | 65,000 |
2014/09/03 | 238 | 242 | 236 | 236 | 96,000 |
2014/09/02 | 245 | 245 | 238 | 240 | 198,000 |
2014/09/01 | 232 | 244 | 232 | 242 | 238,000 |
2014/08/29 | 230 | 233 | 226 | 229 | 159,000 |
2014/08/28 | 223 | 242 | 223 | 230 | 865,000 |
2014/08/27 | 218 | 223 | 216 | 223 | 143,000 |
2014/08/26 | 216 | 218 | 215 | 217 | 48,000 |
2014/08/25 | 213 | 215 | 213 | 215 | 42,000 |
2014/08/22 | 216 | 216 | 210 | 213 | 55,000 |
2014/08/21 | 217 | 217 | 214 | 216 | 42,000 |
2014/08/20 | 215 | 220 | 215 | 217 | 97,000 |
2014/08/19 | 214 | 215 | 213 | 215 | 42,000 |
2014/08/18 | 212 | 216 | 211 | 214 | 83,000 |
2014/08/15 | 210 | 210 | 209 | 209 | 39,000 |
2014/08/14 | 206 | 210 | 206 | 209 | 53,000 |
2014/08/13 | 206 | 208 | 205 | 206 | 41,000 |
2014/08/12 | 209 | 209 | 206 | 207 | 45,000 |
2014/08/11 | 209 | 210 | 207 | 209 | 57,000 |
2014/08/08 | 210 | 210 | 207 | 208 | 28,000 |
2014/08/07 | 208 | 212 | 208 | 211 | 33,000 |
2014/08/06 | 212 | 212 | 209 | 210 | 77,000 |
2014/08/05 | 213 | 216 | 210 | 213 | 99,000 |
2014/08/04 | 217 | 218 | 214 | 214 | 34,000 |
2014/08/01 | 220 | 222 | 219 | 220 | 102,000 |
2014/07/31 | 221 | 222 | 216 | 222 | 108,000 |
2014/07/30 | 218 | 221 | 217 | 219 | 74,000 |
2014/07/29 | 219 | 221 | 219 | 220 | 79,000 |
2014/07/28 | 224 | 224 | 218 | 219 | 326,000 |
2014/07/25 | 227 | 249 | 226 | 228 | 2,625,000 |
2014/07/24 | 215 | 227 | 211 | 225 | 231,000 |
2014/07/23 | 220 | 222 | 214 | 214 | 41,000 |
2014/07/22 | 217 | 221 | 216 | 217 | 112,000 |
2014/07/18 | 215 | 220 | 208 | 217 | 171,000 |
2014/07/17 | 207 | 225 | 207 | 212 | 746,000 |
2014/07/16 | 203 | 205 | 202 | 205 | 43,000 |
2014/07/15 | 201 | 206 | 201 | 203 | 68,000 |
2014/07/14 | 199 | 202 | 199 | 200 | 14,000 |
2014/07/11 | 199 | 199 | 198 | 198 | 13,000 |
2014/07/10 | 199 | 200 | 199 | 200 | 20,000 |
2014/07/09 | 200 | 202 | 200 | 200 | 16,000 |
2014/07/08 | 201 | 204 | 201 | 203 | 44,000 |
2014/07/07 | 202 | 202 | 199 | 201 | 44,000 |
2014/07/04 | 201 | 203 | 201 | 203 | 26,000 |
2014/07/03 | 204 | 205 | 201 | 201 | 27,000 |
2014/07/02 | 203 | 203 | 202 | 202 | 16,000 |
2014/07/01 | 203 | 205 | 202 | 203 | 30,000 |
2014/06/30 | 200 | 201 | 197 | 201 | 27,000 |
2014/06/27 | 205 | 205 | 200 | 200 | 28,000 |
2014/06/26 | 202 | 203 | 202 | 203 | 16,000 |
2014/06/25 | 203 | 207 | 202 | 203 | 60,000 |
2014/06/24 | 199 | 204 | 199 | 204 | 54,000 |
2014/06/23 | 195 | 198 | 195 | 198 | 44,000 |
2014/06/20 | 196 | 198 | 193 | 193 | 89,000 |
2014/06/19 | 195 | 196 | 195 | 196 | 54,000 |
2014/06/18 | 193 | 195 | 193 | 193 | 52,000 |
2014/06/17 | 195 | 196 | 193 | 194 | 59,000 |
2014/06/16 | 196 | 197 | 195 | 195 | 29,000 |
2014/06/13 | 194 | 196 | 194 | 195 | 44,000 |
2014/06/12 | 194 | 195 | 193 | 194 | 9,000 |
2014/06/11 | 196 | 196 | 193 | 194 | 19,000 |
2014/06/10 | 197 | 197 | 195 | 195 | 19,000 |
2014/06/09 | 195 | 197 | 195 | 197 | 15,000 |
2014/06/06 | 194 | 196 | 194 | 195 | 23,000 |
2014/06/05 | 195 | 195 | 193 | 194 | 10,000 |
2014/06/04 | 194 | 195 | 194 | 195 | 9,000 |
2014/06/03 | 196 | 196 | 192 | 194 | 13,000 |
2014/06/02 | 198 | 198 | 195 | 197 | 24,000 |
2014/05/30 | 191 | 192 | 188 | 190 | 12,000 |
2014/05/29 | 192 | 192 | 192 | 192 | 3,000 |
2014/05/28 | 192 | 193 | 189 | 192 | 15,000 |
2014/05/27 | 191 | 191 | 190 | 191 | 5,000 |
2014/05/26 | 191 | 192 | 191 | 192 | 25,000 |
2014/05/23 | 183 | 187 | 183 | 187 | 33,000 |
2014/05/22 | 181 | 185 | 181 | 184 | 42,000 |
2014/05/21 | 184 | 184 | 181 | 181 | 57,000 |
2014/05/20 | 183 | 187 | 183 | 186 | 9,000 |
2014/05/19 | 188 | 189 | 183 | 183 | 43,000 |
2014/05/16 | 189 | 192 | 189 | 189 | 22,000 |
2014/05/15 | 191 | 191 | 188 | 190 | 16,000 |
2014/05/14 | 192 | 192 | 190 | 191 | 28,000 |
2014/05/13 | 195 | 195 | 191 | 192 | 29,000 |
2014/05/12 | 193 | 195 | 193 | 193 | 70,000 |
2014/05/09 | 197 | 200 | 193 | 195 | 129,000 |
2014/05/08 | 197 | 199 | 195 | 198 | 24,000 |
2014/05/07 | 200 | 200 | 197 | 197 | 26,000 |
2014/05/02 | 199 | 201 | 199 | 199 | 29,000 |
2014/05/01 | 201 | 201 | 199 | 200 | 16,000 |
2014/04/30 | 200 | 200 | 198 | 199 | 16,000 |
2014/04/28 | 199 | 199 | 197 | 199 | 18,000 |
2014/04/25 | 198 | 199 | 197 | 199 | 25,000 |
2014/04/24 | 198 | 199 | 196 | 197 | 37,000 |
2014/04/23 | 198 | 198 | 197 | 198 | 24,000 |
2014/04/22 | 199 | 200 | 197 | 198 | 41,000 |
2014/04/21 | 202 | 202 | 200 | 200 | 6,000 |
2014/04/18 | 203 | 203 | 202 | 203 | 10,000 |
2014/04/17 | 200 | 202 | 199 | 201 | 12,000 |
2014/04/16 | 199 | 200 | 197 | 199 | 19,000 |
2014/04/15 | 199 | 199 | 197 | 199 | 9,000 |
2014/04/14 | 200 | 200 | 198 | 199 | 6,000 |
2014/04/11 | 197 | 199 | 196 | 199 | 15,000 |
2014/04/10 | 200 | 201 | 197 | 197 | 19,000 |
2014/04/09 | 200 | 200 | 198 | 198 | 27,000 |
2014/04/08 | 201 | 201 | 200 | 200 | 50,000 |
2014/04/07 | 203 | 203 | 202 | 202 | 18,000 |
2014/04/04 | 204 | 205 | 203 | 204 | 14,000 |
2014/04/03 | 206 | 206 | 205 | 205 | 22,000 |
2014/04/02 | 207 | 209 | 204 | 208 | 20,000 |
2014/04/01 | 208 | 209 | 205 | 207 | 36,000 |
2014/03/31 | 208 | 208 | 205 | 207 | 16,000 |
2014/03/28 | 205 | 206 | 201 | 206 | 34,000 |
2014/03/27 | 201 | 203 | 197 | 202 | 29,000 |
2014/03/26 | 202 | 202 | 200 | 202 | 39,000 |
2014/03/25 | 204 | 204 | 200 | 202 | 35,000 |
2014/03/24 | 197 | 202 | 197 | 200 | 35,000 |
2014/03/20 | 200 | 200 | 194 | 195 | 72,000 |
2014/03/19 | 203 | 203 | 200 | 200 | 28,000 |
2014/03/18 | 205 | 205 | 202 | 204 | 10,000 |
2014/03/17 | 201 | 204 | 200 | 203 | 38,000 |
2014/03/14 | 208 | 208 | 203 | 203 | 56,000 |
2014/03/13 | 208 | 209 | 205 | 208 | 18,000 |
2014/03/12 | 205 | 207 | 205 | 206 | 29,000 |
2014/03/11 | 208 | 209 | 208 | 208 | 12,000 |
2014/03/10 | 208 | 209 | 206 | 207 | 33,000 |
2014/03/07 | 212 | 212 | 209 | 210 | 11,000 |
2014/03/06 | 205 | 210 | 205 | 209 | 18,000 |
2014/03/05 | 209 | 210 | 208 | 209 | 25,000 |
2014/03/04 | 201 | 206 | 201 | 205 | 19,000 |
2014/03/03 | 202 | 202 | 201 | 201 | 30,000 |
2014/02/28 | 208 | 208 | 203 | 203 | 30,000 |
2014/02/27 | 209 | 211 | 207 | 208 | 23,000 |
2014/02/26 | 211 | 211 | 210 | 210 | 17,000 |
2014/02/25 | 210 | 212 | 208 | 212 | 38,000 |
2014/02/24 | 206 | 209 | 206 | 207 | 30,000 |
2014/02/21 | 205 | 206 | 205 | 206 | 18,000 |
2014/02/20 | 204 | 204 | 201 | 201 | 12,000 |
2014/02/19 | 207 | 207 | 202 | 202 | 45,000 |
2014/02/18 | 204 | 208 | 203 | 208 | 24,000 |
2014/02/17 | 203 | 207 | 199 | 207 | 27,000 |
2014/02/14 | 204 | 204 | 201 | 203 | 59,000 |
2014/02/13 | 209 | 209 | 202 | 203 | 32,000 |
2014/02/12 | 210 | 210 | 206 | 206 | 36,000 |
2014/02/10 | 206 | 208 | 202 | 206 | 63,000 |
2014/02/07 | 206 | 209 | 204 | 205 | 37,000 |
2014/02/06 | 204 | 206 | 202 | 204 | 50,000 |
2014/02/05 | 201 | 205 | 201 | 204 | 33,000 |
2014/02/04 | 205 | 205 | 198 | 198 | 191,000 |
2014/02/03 | 213 | 216 | 209 | 210 | 172,000 |
2014/01/31 | 217 | 220 | 214 | 216 | 85,000 |
2014/01/30 | 218 | 219 | 216 | 217 | 41,000 |
2014/01/29 | 218 | 221 | 218 | 220 | 34,000 |
2014/01/28 | 221 | 221 | 215 | 216 | 37,000 |
2014/01/27 | 219 | 220 | 212 | 216 | 130,000 |
2014/01/24 | 228 | 238 | 226 | 226 | 167,000 |
2014/01/23 | 235 | 243 | 231 | 232 | 266,000 |
2014/01/22 | 229 | 229 | 228 | 228 | 16,000 |
2014/01/21 | 230 | 230 | 227 | 229 | 31,000 |
2014/01/20 | 231 | 231 | 228 | 228 | 61,000 |
2014/01/17 | 228 | 229 | 225 | 228 | 70,000 |
2014/01/16 | 231 | 231 | 227 | 228 | 40,000 |
2014/01/15 | 223 | 227 | 223 | 227 | 60,000 |
2014/01/14 | 226 | 226 | 220 | 221 | 64,000 |
2014/01/10 | 228 | 230 | 226 | 228 | 47,000 |
2014/01/09 | 227 | 228 | 225 | 228 | 50,000 |
2014/01/08 | 227 | 230 | 227 | 230 | 48,000 |
2014/01/07 | 233 | 233 | 226 | 227 | 112,000 |
2014/01/06 | 225 | 233 | 224 | 230 | 141,000 |