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 |
---|---|---|---|---|---|
2015/12/30 | 216 | 216 | 214 | 215 | 47,000 |
2015/12/29 | 213 | 215 | 212 | 214 | 34,000 |
2015/12/28 | 211 | 215 | 211 | 213 | 37,000 |
2015/12/25 | 215 | 215 | 209 | 213 | 83,000 |
2015/12/24 | 219 | 220 | 215 | 217 | 81,000 |
2015/12/22 | 221 | 222 | 219 | 219 | 48,000 |
2015/12/21 | 219 | 223 | 219 | 220 | 43,000 |
2015/12/18 | 222 | 223 | 221 | 221 | 30,000 |
2015/12/17 | 223 | 226 | 223 | 225 | 56,000 |
2015/12/16 | 222 | 224 | 222 | 222 | 36,000 |
2015/12/15 | 220 | 221 | 220 | 220 | 27,000 |
2015/12/14 | 220 | 221 | 218 | 220 | 51,000 |
2015/12/11 | 218 | 222 | 218 | 221 | 44,000 |
2015/12/10 | 218 | 221 | 218 | 220 | 51,000 |
2015/12/09 | 218 | 221 | 218 | 220 | 41,000 |
2015/12/08 | 220 | 221 | 219 | 219 | 25,000 |
2015/12/07 | 225 | 225 | 220 | 221 | 68,000 |
2015/12/04 | 224 | 225 | 223 | 223 | 27,000 |
2015/12/03 | 224 | 225 | 223 | 225 | 41,000 |
2015/12/02 | 225 | 225 | 223 | 223 | 58,000 |
2015/12/01 | 222 | 224 | 222 | 224 | 22,000 |
2015/11/30 | 222 | 224 | 221 | 221 | 19,000 |
2015/11/27 | 224 | 224 | 222 | 222 | 50,000 |
2015/11/26 | 223 | 224 | 222 | 223 | 32,000 |
2015/11/25 | 221 | 222 | 219 | 221 | 57,000 |
2015/11/24 | 223 | 223 | 218 | 222 | 58,000 |
2015/11/20 | 224 | 226 | 224 | 226 | 21,000 |
2015/11/19 | 226 | 226 | 222 | 225 | 21,000 |
2015/11/18 | 225 | 226 | 223 | 225 | 29,000 |
2015/11/17 | 222 | 228 | 222 | 226 | 61,000 |
2015/11/16 | 221 | 222 | 219 | 222 | 20,000 |
2015/11/13 | 227 | 227 | 221 | 222 | 27,000 |
2015/11/12 | 229 | 229 | 224 | 225 | 66,000 |
2015/11/11 | 217 | 230 | 216 | 226 | 116,000 |
2015/11/10 | 213 | 218 | 213 | 217 | 64,000 |
2015/11/09 | 213 | 214 | 212 | 214 | 55,000 |
2015/11/06 | 215 | 217 | 213 | 213 | 34,000 |
2015/11/05 | 215 | 217 | 213 | 214 | 41,000 |
2015/11/04 | 214 | 217 | 213 | 214 | 60,000 |
2015/11/02 | 222 | 222 | 211 | 214 | 100,000 |
2015/10/30 | 225 | 229 | 224 | 227 | 43,000 |
2015/10/29 | 226 | 228 | 223 | 225 | 47,000 |
2015/10/28 | 226 | 228 | 226 | 228 | 29,000 |
2015/10/27 | 226 | 229 | 224 | 225 | 28,000 |
2015/10/26 | 228 | 229 | 226 | 226 | 36,000 |
2015/10/23 | 222 | 226 | 222 | 226 | 33,000 |
2015/10/22 | 223 | 224 | 220 | 221 | 31,000 |
2015/10/21 | 220 | 223 | 219 | 223 | 20,000 |
2015/10/20 | 222 | 222 | 220 | 220 | 26,000 |
2015/10/19 | 221 | 221 | 221 | 221 | 19,000 |
2015/10/16 | 220 | 221 | 220 | 221 | 30,000 |
2015/10/15 | 216 | 220 | 216 | 220 | 20,000 |
2015/10/14 | 222 | 222 | 216 | 217 | 55,000 |
2015/10/13 | 221 | 229 | 221 | 227 | 33,000 |
2015/10/09 | 215 | 220 | 215 | 220 | 44,000 |
2015/10/08 | 216 | 216 | 212 | 215 | 29,000 |
2015/10/07 | 215 | 217 | 213 | 216 | 32,000 |
2015/10/06 | 217 | 218 | 214 | 214 | 24,000 |
2015/10/05 | 211 | 215 | 210 | 213 | 45,000 |
2015/10/02 | 213 | 215 | 212 | 212 | 23,000 |
2015/10/01 | 214 | 214 | 212 | 213 | 13,000 |
2015/09/30 | 208 | 212 | 208 | 211 | 22,000 |
2015/09/29 | 211 | 213 | 203 | 206 | 44,000 |
2015/09/28 | 212 | 215 | 212 | 215 | 13,000 |
2015/09/25 | 213 | 214 | 209 | 214 | 65,000 |
2015/09/24 | 211 | 212 | 210 | 211 | 18,000 |
2015/09/18 | 211 | 214 | 211 | 213 | 34,000 |
2015/09/17 | 213 | 213 | 212 | 213 | 16,000 |
2015/09/16 | 213 | 213 | 211 | 211 | 18,000 |
2015/09/15 | 212 | 214 | 210 | 210 | 20,000 |
2015/09/14 | 214 | 215 | 210 | 211 | 53,000 |
2015/09/11 | 214 | 215 | 210 | 212 | 94,000 |
2015/09/10 | 211 | 214 | 210 | 212 | 53,000 |
2015/09/09 | 212 | 216 | 210 | 216 | 58,000 |
2015/09/08 | 211 | 211 | 206 | 208 | 52,000 |
2015/09/07 | 208 | 213 | 207 | 212 | 70,000 |
2015/09/04 | 221 | 223 | 209 | 213 | 76,000 |
2015/09/03 | 233 | 234 | 222 | 223 | 76,000 |
2015/09/02 | 234 | 240 | 225 | 227 | 222,000 |
2015/09/01 | 223 | 245 | 220 | 234 | 358,000 |
2015/08/31 | 226 | 226 | 220 | 222 | 25,000 |
2015/08/28 | 220 | 226 | 219 | 222 | 98,000 |
2015/08/27 | 215 | 220 | 215 | 215 | 34,000 |
2015/08/26 | 211 | 213 | 204 | 211 | 52,000 |
2015/08/25 | 201 | 215 | 201 | 204 | 90,000 |
2015/08/24 | 222 | 224 | 211 | 212 | 97,000 |
2015/08/21 | 231 | 233 | 228 | 228 | 83,000 |
2015/08/20 | 240 | 240 | 237 | 237 | 28,000 |
2015/08/19 | 246 | 247 | 241 | 241 | 23,000 |
2015/08/18 | 242 | 246 | 242 | 246 | 41,000 |
2015/08/17 | 245 | 246 | 243 | 244 | 27,000 |
2015/08/14 | 242 | 245 | 242 | 245 | 21,000 |
2015/08/13 | 243 | 245 | 241 | 244 | 32,000 |
2015/08/12 | 248 | 248 | 244 | 245 | 25,000 |
2015/08/11 | 249 | 249 | 245 | 248 | 62,000 |
2015/08/10 | 247 | 249 | 239 | 248 | 170,000 |
2015/08/07 | 247 | 252 | 246 | 248 | 79,000 |
2015/08/06 | 243 | 247 | 242 | 247 | 65,000 |
2015/08/05 | 239 | 243 | 239 | 241 | 27,000 |
2015/08/04 | 241 | 245 | 239 | 243 | 56,000 |
2015/08/03 | 237 | 240 | 237 | 238 | 16,000 |
2015/07/31 | 237 | 240 | 237 | 240 | 21,000 |
2015/07/30 | 240 | 241 | 237 | 237 | 28,000 |
2015/07/29 | 239 | 239 | 236 | 236 | 22,000 |
2015/07/28 | 237 | 241 | 236 | 240 | 50,000 |
2015/07/27 | 242 | 243 | 240 | 240 | 42,000 |
2015/07/24 | 244 | 244 | 243 | 244 | 13,000 |
2015/07/23 | 241 | 245 | 241 | 244 | 37,000 |
2015/07/22 | 242 | 243 | 241 | 241 | 36,000 |
2015/07/21 | 244 | 246 | 244 | 246 | 32,000 |
2015/07/17 | 242 | 247 | 242 | 244 | 51,000 |
2015/07/16 | 247 | 248 | 242 | 245 | 92,000 |
2015/07/15 | 238 | 248 | 237 | 244 | 89,000 |
2015/07/14 | 237 | 243 | 233 | 238 | 121,000 |
2015/07/13 | 232 | 235 | 232 | 233 | 30,000 |
2015/07/10 | 230 | 232 | 229 | 231 | 65,000 |
2015/07/09 | 228 | 231 | 218 | 230 | 113,000 |
2015/07/08 | 242 | 242 | 229 | 232 | 179,000 |
2015/07/07 | 241 | 244 | 241 | 242 | 54,000 |
2015/07/06 | 245 | 245 | 234 | 239 | 179,000 |
2015/07/03 | 248 | 248 | 244 | 245 | 29,000 |
2015/07/02 | 249 | 250 | 244 | 245 | 96,000 |
2015/07/01 | 246 | 248 | 241 | 244 | 84,000 |
2015/06/30 | 246 | 247 | 245 | 246 | 37,000 |
2015/06/29 | 252 | 253 | 246 | 247 | 82,000 |
2015/06/26 | 256 | 258 | 254 | 254 | 31,000 |
2015/06/25 | 256 | 257 | 255 | 255 | 26,000 |
2015/06/24 | 256 | 258 | 255 | 258 | 57,000 |
2015/06/23 | 253 | 259 | 252 | 258 | 63,000 |
2015/06/22 | 250 | 254 | 250 | 253 | 32,000 |
2015/06/19 | 250 | 252 | 248 | 248 | 75,000 |
2015/06/18 | 253 | 254 | 250 | 250 | 53,000 |
2015/06/17 | 254 | 254 | 251 | 251 | 60,000 |
2015/06/16 | 255 | 255 | 254 | 254 | 29,000 |
2015/06/15 | 255 | 256 | 254 | 254 | 30,000 |
2015/06/12 | 255 | 257 | 254 | 255 | 102,000 |
2015/06/11 | 256 | 260 | 255 | 256 | 34,000 |
2015/06/10 | 254 | 256 | 253 | 253 | 128,000 |
2015/06/09 | 255 | 256 | 253 | 254 | 62,000 |
2015/06/08 | 259 | 261 | 255 | 255 | 60,000 |
2015/06/05 | 259 | 261 | 258 | 259 | 97,000 |
2015/06/04 | 259 | 262 | 259 | 259 | 81,000 |
2015/06/03 | 263 | 263 | 258 | 261 | 69,000 |
2015/06/02 | 267 | 269 | 262 | 262 | 94,000 |
2015/06/01 | 265 | 272 | 265 | 268 | 89,000 |
2015/05/29 | 267 | 270 | 262 | 266 | 168,000 |
2015/05/28 | 267 | 293 | 263 | 272 | 680,000 |
2015/05/27 | 255 | 271 | 254 | 265 | 663,000 |
2015/05/26 | 249 | 253 | 248 | 252 | 128,000 |
2015/05/25 | 247 | 249 | 247 | 249 | 109,000 |
2015/05/22 | 246 | 248 | 246 | 247 | 86,000 |
2015/05/21 | 249 | 249 | 246 | 246 | 64,000 |
2015/05/20 | 250 | 252 | 249 | 250 | 81,000 |
2015/05/19 | 248 | 250 | 247 | 248 | 154,000 |
2015/05/18 | 246 | 247 | 245 | 247 | 51,000 |
2015/05/15 | 245 | 247 | 244 | 245 | 97,000 |
2015/05/14 | 246 | 247 | 243 | 243 | 93,000 |
2015/05/13 | 245 | 246 | 244 | 244 | 146,000 |
2015/05/12 | 246 | 248 | 243 | 243 | 239,000 |
2015/05/11 | 251 | 251 | 241 | 246 | 349,000 |
2015/05/08 | 260 | 265 | 244 | 252 | 166,000 |
2015/05/07 | 257 | 262 | 254 | 259 | 90,000 |
2015/05/01 | 257 | 259 | 253 | 256 | 70,000 |
2015/04/30 | 260 | 260 | 256 | 257 | 35,000 |
2015/04/28 | 264 | 264 | 261 | 261 | 38,000 |
2015/04/27 | 265 | 266 | 260 | 262 | 114,000 |
2015/04/24 | 257 | 260 | 257 | 258 | 45,000 |
2015/04/23 | 257 | 258 | 257 | 257 | 42,000 |
2015/04/22 | 256 | 257 | 255 | 257 | 53,000 |
2015/04/21 | 256 | 256 | 255 | 255 | 16,000 |
2015/04/20 | 253 | 255 | 253 | 254 | 26,000 |
2015/04/17 | 254 | 255 | 253 | 254 | 44,000 |
2015/04/16 | 253 | 253 | 252 | 253 | 33,000 |
2015/04/15 | 255 | 255 | 253 | 254 | 27,000 |
2015/04/14 | 251 | 254 | 251 | 254 | 24,000 |
2015/04/13 | 255 | 256 | 251 | 252 | 50,000 |
2015/04/10 | 257 | 257 | 253 | 253 | 32,000 |
2015/04/09 | 255 | 256 | 253 | 255 | 43,000 |
2015/04/08 | 258 | 258 | 253 | 253 | 60,000 |
2015/04/07 | 259 | 259 | 255 | 257 | 40,000 |
2015/04/06 | 253 | 259 | 253 | 255 | 33,000 |
2015/04/03 | 252 | 255 | 252 | 253 | 33,000 |
2015/04/02 | 249 | 256 | 248 | 252 | 70,000 |
2015/04/01 | 252 | 252 | 249 | 249 | 32,000 |
2015/03/31 | 254 | 256 | 252 | 252 | 62,000 |
2015/03/30 | 253 | 253 | 245 | 251 | 56,000 |
2015/03/27 | 260 | 263 | 255 | 256 | 65,000 |
2015/03/26 | 261 | 266 | 258 | 265 | 172,000 |
2015/03/25 | 256 | 260 | 255 | 259 | 86,000 |
2015/03/24 | 256 | 257 | 255 | 256 | 36,000 |
2015/03/23 | 254 | 255 | 250 | 255 | 65,000 |
2015/03/20 | 255 | 256 | 254 | 254 | 23,000 |
2015/03/19 | 254 | 257 | 254 | 256 | 38,000 |
2015/03/18 | 256 | 258 | 254 | 256 | 67,000 |
2015/03/17 | 253 | 255 | 251 | 254 | 61,000 |
2015/03/16 | 251 | 253 | 247 | 251 | 73,000 |
2015/03/13 | 250 | 253 | 247 | 249 | 91,000 |
2015/03/12 | 247 | 252 | 245 | 249 | 61,000 |
2015/03/11 | 243 | 247 | 243 | 245 | 62,000 |
2015/03/10 | 244 | 246 | 243 | 243 | 27,000 |
2015/03/09 | 242 | 246 | 242 | 244 | 136,000 |
2015/03/06 | 249 | 253 | 248 | 250 | 103,000 |
2015/03/05 | 257 | 257 | 249 | 250 | 79,000 |
2015/03/04 | 255 | 259 | 251 | 257 | 97,000 |
2015/03/03 | 260 | 260 | 253 | 260 | 75,000 |
2015/03/02 | 260 | 261 | 257 | 260 | 112,000 |
2015/02/27 | 250 | 255 | 249 | 255 | 85,000 |
2015/02/26 | 247 | 250 | 246 | 250 | 68,000 |
2015/02/25 | 251 | 251 | 248 | 249 | 40,000 |
2015/02/24 | 248 | 250 | 246 | 249 | 47,000 |
2015/02/23 | 247 | 250 | 247 | 248 | 43,000 |
2015/02/20 | 248 | 248 | 246 | 247 | 43,000 |
2015/02/19 | 252 | 252 | 243 | 246 | 109,000 |
2015/02/18 | 252 | 253 | 249 | 251 | 48,000 |
2015/02/17 | 247 | 250 | 247 | 250 | 48,000 |
2015/02/16 | 248 | 249 | 243 | 246 | 53,000 |
2015/02/13 | 241 | 247 | 240 | 246 | 67,000 |
2015/02/12 | 240 | 241 | 237 | 238 | 38,000 |
2015/02/10 | 240 | 242 | 236 | 239 | 134,000 |
2015/02/09 | 238 | 240 | 233 | 240 | 164,000 |
2015/02/06 | 243 | 247 | 243 | 244 | 141,000 |
2015/02/05 | 250 | 250 | 244 | 247 | 47,000 |
2015/02/04 | 256 | 256 | 250 | 252 | 64,000 |
2015/02/03 | 262 | 262 | 249 | 251 | 62,000 |
2015/02/02 | 263 | 263 | 255 | 261 | 34,000 |
2015/01/30 | 263 | 265 | 260 | 264 | 69,000 |
2015/01/29 | 263 | 266 | 261 | 261 | 17,000 |
2015/01/28 | 258 | 264 | 257 | 263 | 74,000 |
2015/01/27 | 260 | 260 | 257 | 258 | 39,000 |
2015/01/26 | 259 | 259 | 256 | 258 | 31,000 |
2015/01/23 | 256 | 256 | 254 | 255 | 42,000 |
2015/01/22 | 256 | 256 | 254 | 256 | 37,000 |
2015/01/21 | 256 | 257 | 254 | 254 | 44,000 |
2015/01/20 | 257 | 258 | 254 | 258 | 58,000 |
2015/01/19 | 251 | 254 | 251 | 254 | 39,000 |
2015/01/16 | 259 | 259 | 243 | 250 | 220,000 |
2015/01/15 | 265 | 268 | 263 | 265 | 55,000 |
2015/01/14 | 266 | 273 | 265 | 266 | 74,000 |
2015/01/13 | 269 | 271 | 266 | 270 | 54,000 |
2015/01/09 | 276 | 280 | 273 | 273 | 72,000 |
2015/01/08 | 273 | 280 | 270 | 277 | 100,000 |
2015/01/07 | 271 | 276 | 270 | 270 | 78,000 |
2015/01/06 | 280 | 280 | 271 | 273 | 123,000 |
2015/01/05 | 262 | 287 | 262 | 282 | 190,000 |