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 |
---|---|---|---|---|---|
2016/12/30 | 229 | 230 | 228 | 230 | 31,000 |
2016/12/29 | 231 | 231 | 226 | 229 | 35,000 |
2016/12/28 | 234 | 234 | 230 | 233 | 29,000 |
2016/12/27 | 228 | 234 | 227 | 234 | 49,000 |
2016/12/26 | 230 | 230 | 227 | 229 | 35,000 |
2016/12/22 | 230 | 231 | 227 | 230 | 39,000 |
2016/12/21 | 234 | 234 | 229 | 232 | 55,000 |
2016/12/20 | 230 | 234 | 229 | 233 | 95,000 |
2016/12/19 | 237 | 237 | 234 | 234 | 35,000 |
2016/12/16 | 240 | 240 | 235 | 239 | 42,000 |
2016/12/15 | 240 | 240 | 236 | 237 | 66,000 |
2016/12/14 | 243 | 243 | 240 | 240 | 37,000 |
2016/12/13 | 238 | 242 | 236 | 241 | 97,000 |
2016/12/12 | 245 | 250 | 241 | 244 | 211,000 |
2016/12/09 | 235 | 236 | 224 | 229 | 116,000 |
2016/12/08 | 245 | 245 | 230 | 233 | 128,000 |
2016/12/07 | 227 | 235 | 227 | 233 | 56,000 |
2016/12/06 | 225 | 229 | 225 | 227 | 39,000 |
2016/12/05 | 225 | 227 | 224 | 225 | 31,000 |
2016/12/02 | 226 | 228 | 224 | 225 | 69,000 |
2016/12/01 | 224 | 226 | 223 | 226 | 41,000 |
2016/11/30 | 226 | 226 | 224 | 224 | 24,000 |
2016/11/29 | 224 | 225 | 224 | 225 | 29,000 |
2016/11/28 | 225 | 225 | 224 | 225 | 24,000 |
2016/11/25 | 222 | 225 | 218 | 224 | 58,000 |
2016/11/24 | 223 | 224 | 220 | 222 | 98,000 |
2016/11/22 | 219 | 220 | 217 | 220 | 36,000 |
2016/11/21 | 217 | 221 | 217 | 218 | 27,000 |
2016/11/18 | 214 | 217 | 214 | 217 | 14,000 |
2016/11/17 | 217 | 217 | 213 | 216 | 27,000 |
2016/11/16 | 211 | 218 | 211 | 218 | 66,000 |
2016/11/15 | 213 | 213 | 211 | 213 | 36,000 |
2016/11/14 | 215 | 215 | 211 | 213 | 38,000 |
2016/11/11 | 207 | 211 | 207 | 211 | 16,000 |
2016/11/10 | 209 | 211 | 206 | 208 | 27,000 |
2016/11/09 | 209 | 209 | 200 | 200 | 23,000 |
2016/11/08 | 212 | 212 | 206 | 208 | 43,000 |
2016/11/07 | 217 | 217 | 207 | 210 | 67,000 |
2016/11/04 | 208 | 218 | 208 | 214 | 82,000 |
2016/11/02 | 213 | 214 | 208 | 209 | 64,000 |
2016/11/01 | 216 | 219 | 215 | 217 | 71,000 |
2016/10/31 | 216 | 219 | 215 | 217 | 24,000 |
2016/10/28 | 215 | 218 | 214 | 216 | 49,000 |
2016/10/27 | 213 | 215 | 213 | 215 | 13,000 |
2016/10/26 | 211 | 212 | 210 | 212 | 22,000 |
2016/10/25 | 213 | 214 | 211 | 213 | 16,000 |
2016/10/24 | 210 | 213 | 207 | 213 | 19,000 |
2016/10/21 | 207 | 210 | 207 | 210 | 25,000 |
2016/10/20 | 209 | 209 | 207 | 207 | 13,000 |
2016/10/19 | 206 | 209 | 206 | 207 | 17,000 |
2016/10/18 | 206 | 206 | 203 | 205 | 8,000 |
2016/10/17 | 205 | 207 | 203 | 206 | 9,000 |
2016/10/14 | 203 | 205 | 203 | 205 | 8,000 |
2016/10/13 | 205 | 205 | 205 | 205 | 4,000 |
2016/10/12 | 205 | 205 | 203 | 203 | 8,000 |
2016/10/11 | 202 | 206 | 202 | 206 | 23,000 |
2016/10/07 | 204 | 204 | 201 | 202 | 22,000 |
2016/10/06 | 204 | 205 | 204 | 204 | 12,000 |
2016/10/05 | 204 | 205 | 204 | 205 | 12,000 |
2016/10/04 | 204 | 205 | 204 | 205 | 10,000 |
2016/10/03 | 204 | 210 | 204 | 204 | 26,000 |
2016/09/30 | 202 | 206 | 200 | 203 | 54,000 |
2016/09/29 | 201 | 204 | 201 | 204 | 20,000 |
2016/09/28 | 202 | 202 | 198 | 198 | 22,000 |
2016/09/27 | 196 | 202 | 195 | 202 | 37,000 |
2016/09/26 | 201 | 202 | 198 | 199 | 26,000 |
2016/09/23 | 197 | 201 | 197 | 201 | 36,000 |
2016/09/21 | 195 | 198 | 194 | 197 | 23,000 |
2016/09/20 | 195 | 198 | 195 | 195 | 17,000 |
2016/09/16 | 194 | 194 | 193 | 194 | 4,000 |
2016/09/15 | 191 | 194 | 191 | 192 | 14,000 |
2016/09/14 | 193 | 194 | 193 | 193 | 13,000 |
2016/09/13 | 193 | 195 | 193 | 195 | 16,000 |
2016/09/12 | 195 | 195 | 192 | 193 | 24,000 |
2016/09/09 | 194 | 197 | 194 | 194 | 27,000 |
2016/09/08 | 195 | 197 | 195 | 196 | 14,000 |
2016/09/07 | 195 | 196 | 194 | 196 | 9,000 |
2016/09/06 | 195 | 196 | 194 | 195 | 16,000 |
2016/09/05 | 189 | 197 | 189 | 192 | 14,000 |
2016/09/02 | 189 | 189 | 189 | 189 | 11,000 |
2016/09/01 | 187 | 189 | 187 | 189 | 11,000 |
2016/08/31 | 187 | 187 | 185 | 187 | 19,000 |
2016/08/30 | 184 | 187 | 184 | 187 | 18,000 |
2016/08/29 | 185 | 185 | 184 | 185 | 8,000 |
2016/08/26 | 184 | 184 | 182 | 184 | 14,000 |
2016/08/25 | 184 | 185 | 183 | 184 | 19,000 |
2016/08/24 | 186 | 186 | 182 | 183 | 27,000 |
2016/08/23 | 186 | 186 | 183 | 185 | 13,000 |
2016/08/22 | 185 | 187 | 185 | 186 | 16,000 |
2016/08/19 | 184 | 185 | 184 | 185 | 11,000 |
2016/08/18 | 185 | 185 | 184 | 184 | 8,000 |
2016/08/17 | 188 | 188 | 186 | 186 | 12,000 |
2016/08/16 | 189 | 189 | 185 | 187 | 15,000 |
2016/08/15 | 188 | 188 | 188 | 188 | 3,000 |
2016/08/12 | 187 | 187 | 187 | 187 | 10,000 |
2016/08/10 | 187 | 187 | 186 | 187 | 15,000 |
2016/08/09 | 188 | 188 | 186 | 187 | 13,000 |
2016/08/08 | 188 | 188 | 185 | 187 | 39,000 |
2016/08/05 | 187 | 190 | 187 | 189 | 21,000 |
2016/08/04 | 187 | 187 | 185 | 186 | 10,000 |
2016/08/03 | 188 | 188 | 183 | 184 | 27,000 |
2016/08/02 | 188 | 191 | 188 | 189 | 29,000 |
2016/08/01 | 187 | 190 | 187 | 188 | 20,000 |
2016/07/29 | 192 | 192 | 187 | 189 | 16,000 |
2016/07/28 | 189 | 191 | 187 | 191 | 20,000 |
2016/07/27 | 187 | 189 | 186 | 189 | 16,000 |
2016/07/26 | 192 | 192 | 187 | 188 | 26,000 |
2016/07/25 | 192 | 194 | 191 | 194 | 30,000 |
2016/07/22 | 184 | 188 | 184 | 188 | 20,000 |
2016/07/21 | 185 | 188 | 185 | 185 | 24,000 |
2016/07/20 | 186 | 186 | 184 | 186 | 8,000 |
2016/07/19 | 184 | 184 | 182 | 183 | 10,000 |
2016/07/15 | 182 | 184 | 179 | 180 | 27,000 |
2016/07/14 | 183 | 185 | 182 | 182 | 10,000 |
2016/07/13 | 183 | 186 | 182 | 182 | 31,000 |
2016/07/12 | 180 | 183 | 178 | 183 | 42,000 |
2016/07/11 | 178 | 184 | 172 | 177 | 211,000 |
2016/07/08 | 181 | 181 | 179 | 179 | 20,000 |
2016/07/07 | 181 | 182 | 180 | 181 | 10,000 |
2016/07/06 | 183 | 183 | 179 | 181 | 23,000 |
2016/07/05 | 182 | 183 | 180 | 183 | 20,000 |
2016/07/04 | 181 | 182 | 180 | 182 | 15,000 |
2016/07/01 | 178 | 180 | 178 | 179 | 8,000 |
2016/06/30 | 180 | 180 | 179 | 179 | 17,000 |
2016/06/29 | 177 | 180 | 177 | 178 | 11,000 |
2016/06/28 | 174 | 177 | 173 | 177 | 25,000 |
2016/06/27 | 172 | 177 | 172 | 174 | 41,000 |
2016/06/24 | 186 | 186 | 170 | 172 | 78,000 |
2016/06/23 | 186 | 186 | 186 | 186 | 5,000 |
2016/06/22 | 187 | 187 | 187 | 187 | 6,000 |
2016/06/21 | 184 | 186 | 184 | 186 | 20,000 |
2016/06/20 | 187 | 188 | 185 | 185 | 30,000 |
2016/06/17 | 183 | 187 | 183 | 184 | 15,000 |
2016/06/16 | 189 | 189 | 180 | 181 | 33,000 |
2016/06/15 | 187 | 188 | 187 | 187 | 11,000 |
2016/06/14 | 193 | 193 | 186 | 189 | 22,000 |
2016/06/13 | 193 | 194 | 193 | 193 | 15,000 |
2016/06/10 | 197 | 198 | 197 | 197 | 24,000 |
2016/06/09 | 197 | 198 | 196 | 196 | 15,000 |
2016/06/08 | 192 | 194 | 192 | 194 | 6,000 |
2016/06/07 | 194 | 195 | 194 | 194 | 4,000 |
2016/06/06 | 192 | 195 | 192 | 195 | 12,000 |
2016/06/03 | 195 | 197 | 195 | 196 | 6,000 |
2016/06/02 | 199 | 199 | 195 | 195 | 20,000 |
2016/06/01 | 203 | 203 | 201 | 202 | 7,000 |
2016/05/31 | 201 | 203 | 201 | 203 | 7,000 |
2016/05/30 | 201 | 202 | 201 | 201 | 28,000 |
2016/05/27 | 199 | 199 | 199 | 199 | 5,000 |
2016/05/26 | 202 | 202 | 199 | 199 | 34,000 |
2016/05/25 | 200 | 201 | 198 | 199 | 18,000 |
2016/05/24 | 193 | 205 | 193 | 198 | 28,000 |
2016/05/23 | 193 | 194 | 193 | 193 | 19,000 |
2016/05/20 | 192 | 192 | 191 | 192 | 17,000 |
2016/05/19 | 191 | 191 | 189 | 189 | 13,000 |
2016/05/18 | 191 | 192 | 190 | 190 | 7,000 |
2016/05/17 | 192 | 192 | 189 | 189 | 40,000 |
2016/05/16 | 196 | 196 | 189 | 189 | 48,000 |
2016/05/13 | 201 | 202 | 198 | 199 | 30,000 |
2016/05/12 | 201 | 204 | 199 | 203 | 17,000 |
2016/05/11 | 199 | 200 | 198 | 200 | 11,000 |
2016/05/10 | 192 | 198 | 191 | 196 | 37,000 |
2016/05/09 | 193 | 193 | 192 | 192 | 31,000 |
2016/05/06 | 193 | 194 | 189 | 189 | 49,000 |
2016/05/02 | 200 | 200 | 189 | 190 | 78,000 |
2016/04/28 | 207 | 210 | 201 | 204 | 25,000 |
2016/04/27 | 207 | 208 | 205 | 205 | 25,000 |
2016/04/26 | 209 | 209 | 206 | 207 | 8,000 |
2016/04/25 | 212 | 212 | 209 | 209 | 17,000 |
2016/04/22 | 206 | 209 | 206 | 209 | 26,000 |
2016/04/21 | 209 | 209 | 206 | 209 | 27,000 |
2016/04/20 | 207 | 211 | 207 | 208 | 30,000 |
2016/04/19 | 210 | 210 | 206 | 209 | 27,000 |
2016/04/18 | 205 | 209 | 205 | 209 | 41,000 |
2016/04/15 | 203 | 203 | 202 | 203 | 14,000 |
2016/04/14 | 199 | 203 | 199 | 203 | 22,000 |
2016/04/13 | 195 | 198 | 195 | 198 | 15,000 |
2016/04/12 | 196 | 196 | 194 | 194 | 12,000 |
2016/04/11 | 197 | 197 | 194 | 194 | 7,000 |
2016/04/08 | 193 | 197 | 191 | 196 | 22,000 |
2016/04/07 | 190 | 193 | 190 | 192 | 6,000 |
2016/04/06 | 189 | 192 | 189 | 190 | 14,000 |
2016/04/05 | 197 | 197 | 192 | 192 | 14,000 |
2016/04/04 | 193 | 197 | 193 | 197 | 24,000 |
2016/04/01 | 202 | 202 | 195 | 196 | 58,000 |
2016/03/31 | 203 | 203 | 201 | 201 | 15,000 |
2016/03/30 | 203 | 203 | 200 | 203 | 27,000 |
2016/03/29 | 206 | 206 | 202 | 204 | 25,000 |
2016/03/28 | 206 | 207 | 203 | 205 | 27,000 |
2016/03/25 | 204 | 209 | 201 | 207 | 50,000 |
2016/03/24 | 204 | 204 | 201 | 203 | 23,000 |
2016/03/23 | 208 | 208 | 206 | 206 | 10,000 |
2016/03/22 | 208 | 209 | 206 | 207 | 26,000 |
2016/03/18 | 205 | 208 | 205 | 208 | 17,000 |
2016/03/17 | 213 | 213 | 201 | 202 | 29,000 |
2016/03/16 | 212 | 212 | 210 | 210 | 3,000 |
2016/03/15 | 205 | 211 | 203 | 211 | 41,000 |
2016/03/14 | 207 | 207 | 206 | 206 | 12,000 |
2016/03/11 | 202 | 204 | 201 | 204 | 30,000 |
2016/03/10 | 195 | 202 | 195 | 202 | 22,000 |
2016/03/09 | 200 | 200 | 197 | 200 | 24,000 |
2016/03/08 | 196 | 201 | 196 | 201 | 23,000 |
2016/03/07 | 199 | 199 | 199 | 199 | 4,000 |
2016/03/04 | 197 | 198 | 194 | 198 | 43,000 |
2016/03/03 | 190 | 197 | 190 | 196 | 37,000 |
2016/03/02 | 187 | 190 | 186 | 190 | 24,000 |
2016/03/01 | 186 | 187 | 184 | 186 | 25,000 |
2016/02/29 | 186 | 188 | 184 | 186 | 40,000 |
2016/02/26 | 187 | 188 | 187 | 187 | 14,000 |
2016/02/25 | 184 | 185 | 183 | 185 | 9,000 |
2016/02/24 | 181 | 183 | 180 | 182 | 17,000 |
2016/02/23 | 186 | 186 | 183 | 183 | 17,000 |
2016/02/22 | 186 | 186 | 186 | 186 | 10,000 |
2016/02/19 | 185 | 185 | 184 | 184 | 11,000 |
2016/02/18 | 182 | 185 | 182 | 185 | 9,000 |
2016/02/17 | 182 | 182 | 178 | 181 | 17,000 |
2016/02/16 | 179 | 185 | 179 | 182 | 41,000 |
2016/02/15 | 182 | 184 | 177 | 184 | 55,000 |
2016/02/12 | 172 | 181 | 171 | 177 | 43,000 |
2016/02/10 | 189 | 189 | 182 | 186 | 54,000 |
2016/02/09 | 190 | 192 | 188 | 188 | 27,000 |
2016/02/08 | 193 | 196 | 186 | 196 | 42,000 |
2016/02/05 | 195 | 196 | 194 | 196 | 17,000 |
2016/02/04 | 199 | 199 | 196 | 197 | 26,000 |
2016/02/03 | 202 | 202 | 199 | 199 | 22,000 |
2016/02/02 | 206 | 206 | 201 | 203 | 61,000 |
2016/02/01 | 202 | 209 | 202 | 209 | 39,000 |
2016/01/29 | 197 | 202 | 197 | 202 | 27,000 |
2016/01/28 | 198 | 200 | 198 | 200 | 32,000 |
2016/01/27 | 197 | 202 | 195 | 200 | 29,000 |
2016/01/26 | 199 | 199 | 196 | 196 | 10,000 |
2016/01/25 | 197 | 201 | 197 | 201 | 29,000 |
2016/01/22 | 192 | 196 | 192 | 196 | 14,000 |
2016/01/21 | 195 | 196 | 191 | 191 | 33,000 |
2016/01/20 | 200 | 201 | 194 | 195 | 74,000 |
2016/01/19 | 201 | 201 | 199 | 199 | 28,000 |
2016/01/18 | 200 | 202 | 197 | 202 | 37,000 |
2016/01/15 | 203 | 204 | 201 | 203 | 29,000 |
2016/01/14 | 204 | 204 | 201 | 203 | 23,000 |
2016/01/13 | 206 | 207 | 205 | 206 | 20,000 |
2016/01/12 | 209 | 209 | 201 | 201 | 197,000 |
2016/01/08 | 206 | 210 | 205 | 209 | 27,000 |
2016/01/07 | 213 | 213 | 209 | 209 | 53,000 |
2016/01/06 | 213 | 213 | 211 | 213 | 15,000 |
2016/01/05 | 212 | 215 | 212 | 214 | 37,000 |
2016/01/04 | 215 | 215 | 212 | 212 | 37,000 |