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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,260 | 3,270 | 3,260 | 3,270 | 1,100 |
| 2017/12/28 | 3,260 | 3,265 | 3,250 | 3,250 | 5,000 |
| 2017/12/27 | 3,225 | 3,265 | 3,215 | 3,260 | 3,000 |
| 2017/12/26 | 3,260 | 3,290 | 3,240 | 3,245 | 2,600 |
| 2017/12/25 | 3,295 | 3,295 | 3,250 | 3,255 | 2,300 |
| 2017/12/22 | 3,285 | 3,285 | 3,255 | 3,280 | 1,700 |
| 2017/12/21 | 3,295 | 3,295 | 3,275 | 3,290 | 2,500 |
| 2017/12/20 | 3,245 | 3,290 | 3,240 | 3,275 | 2,500 |
| 2017/12/19 | 3,290 | 3,300 | 3,235 | 3,250 | 5,300 |
| 2017/12/18 | 3,280 | 3,315 | 3,280 | 3,315 | 1,600 |
| 2017/12/15 | 3,275 | 3,290 | 3,265 | 3,275 | 3,300 |
| 2017/12/14 | 3,265 | 3,300 | 3,265 | 3,300 | 3,900 |
| 2017/12/13 | 3,280 | 3,290 | 3,270 | 3,270 | 4,200 |
| 2017/12/12 | 3,295 | 3,310 | 3,295 | 3,295 | 5,300 |
| 2017/12/11 | 3,285 | 3,300 | 3,275 | 3,285 | 7,800 |
| 2017/12/08 | 3,090 | 3,330 | 3,090 | 3,265 | 28,400 |
| 2017/12/07 | 3,070 | 3,110 | 3,070 | 3,090 | 5,600 |
| 2017/12/06 | 3,050 | 3,080 | 3,040 | 3,055 | 5,100 |
| 2017/12/05 | 3,035 | 3,055 | 3,035 | 3,055 | 4,700 |
| 2017/12/04 | 3,060 | 3,065 | 3,040 | 3,045 | 2,300 |
| 2017/12/01 | 3,055 | 3,065 | 3,030 | 3,035 | 3,800 |
| 2017/11/30 | 3,055 | 3,060 | 3,030 | 3,045 | 3,500 |
| 2017/11/29 | 3,030 | 3,050 | 3,030 | 3,050 | 1,800 |
| 2017/11/28 | 3,055 | 3,060 | 3,020 | 3,020 | 2,300 |
| 2017/11/27 | 3,075 | 3,090 | 3,045 | 3,055 | 3,100 |
| 2017/11/24 | 3,075 | 3,100 | 3,070 | 3,075 | 4,500 |
| 2017/11/22 | 3,055 | 3,100 | 3,040 | 3,045 | 6,300 |
| 2017/11/21 | 2,993 | 3,040 | 2,993 | 3,035 | 5,900 |
| 2017/11/20 | 2,968 | 2,982 | 2,968 | 2,982 | 2,800 |
| 2017/11/17 | 3,010 | 3,010 | 2,945 | 2,954 | 5,200 |
| 2017/11/16 | 2,961 | 3,020 | 2,961 | 2,983 | 3,100 |
| 2017/11/15 | 3,130 | 3,130 | 2,940 | 2,955 | 20,900 |
| 2017/11/14 | 3,200 | 3,200 | 3,110 | 3,130 | 9,500 |
| 2017/11/13 | 3,305 | 3,310 | 3,140 | 3,165 | 11,500 |
| 2017/11/10 | 3,365 | 3,390 | 3,315 | 3,355 | 6,800 |
| 2017/11/09 | 3,390 | 3,410 | 3,345 | 3,365 | 9,700 |
| 2017/11/08 | 3,350 | 3,395 | 3,315 | 3,380 | 5,900 |
| 2017/11/07 | 3,480 | 3,480 | 3,375 | 3,420 | 7,000 |
| 2017/11/06 | 3,520 | 3,520 | 3,490 | 3,510 | 4,800 |
| 2017/11/02 | 3,510 | 3,520 | 3,470 | 3,490 | 6,100 |
| 2017/11/01 | 3,485 | 3,520 | 3,470 | 3,495 | 8,900 |
| 2017/10/31 | 3,430 | 3,485 | 3,415 | 3,485 | 8,100 |
| 2017/10/30 | 3,355 | 3,420 | 3,355 | 3,420 | 8,600 |
| 2017/10/27 | 3,320 | 3,350 | 3,320 | 3,350 | 5,000 |
| 2017/10/26 | 3,305 | 3,350 | 3,280 | 3,340 | 7,100 |
| 2017/10/25 | 3,300 | 3,330 | 3,270 | 3,285 | 6,200 |
| 2017/10/24 | 3,270 | 3,300 | 3,250 | 3,300 | 7,500 |
| 2017/10/23 | 3,230 | 3,270 | 3,230 | 3,270 | 12,800 |
| 2017/10/20 | 3,200 | 3,230 | 3,180 | 3,220 | 5,400 |
| 2017/10/19 | 3,230 | 3,235 | 3,200 | 3,200 | 7,500 |
| 2017/10/18 | 3,185 | 3,230 | 3,185 | 3,210 | 18,100 |
| 2017/10/17 | 3,160 | 3,180 | 3,150 | 3,175 | 3,500 |
| 2017/10/16 | 3,175 | 3,185 | 3,160 | 3,160 | 5,800 |
| 2017/10/13 | 3,150 | 3,170 | 3,130 | 3,165 | 6,900 |
| 2017/10/12 | 3,150 | 3,175 | 3,135 | 3,145 | 7,700 |
| 2017/10/11 | 3,140 | 3,160 | 3,135 | 3,150 | 4,300 |
| 2017/10/10 | 3,160 | 3,175 | 3,120 | 3,135 | 10,800 |
| 2017/10/06 | 3,135 | 3,145 | 3,120 | 3,135 | 6,200 |
| 2017/10/05 | 3,170 | 3,170 | 3,140 | 3,145 | 2,800 |
| 2017/10/04 | 3,165 | 3,170 | 3,150 | 3,165 | 4,500 |
| 2017/10/03 | 3,155 | 3,160 | 3,135 | 3,150 | 1,700 |
| 2017/10/02 | 3,140 | 3,160 | 3,100 | 3,150 | 6,300 |
| 2017/09/29 | 3,150 | 3,160 | 3,130 | 3,135 | 6,600 |
| 2017/09/28 | 3,175 | 3,180 | 3,155 | 3,165 | 3,700 |
| 2017/09/27 | 3,200 | 3,200 | 3,140 | 3,175 | 1,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 316 | 318 | 312 | 318 | 57,000 |
| 2017/09/25 | 313 | 317 | 313 | 316 | 41,000 |
| 2017/09/22 | 312 | 315 | 312 | 313 | 32,000 |
| 2017/09/21 | 316 | 320 | 314 | 314 | 95,000 |
| 2017/09/20 | 320 | 320 | 315 | 317 | 76,000 |
| 2017/09/19 | 320 | 323 | 318 | 320 | 51,000 |
| 2017/09/15 | 316 | 319 | 315 | 319 | 59,000 |
| 2017/09/14 | 317 | 318 | 316 | 316 | 26,000 |
| 2017/09/13 | 319 | 319 | 316 | 317 | 23,000 |
| 2017/09/12 | 316 | 321 | 315 | 317 | 65,000 |
| 2017/09/11 | 315 | 319 | 313 | 315 | 39,000 |
| 2017/09/08 | 310 | 315 | 310 | 313 | 37,000 |
| 2017/09/07 | 312 | 314 | 312 | 314 | 17,000 |
| 2017/09/06 | 306 | 315 | 305 | 313 | 73,000 |
| 2017/09/05 | 324 | 324 | 312 | 314 | 53,000 |
| 2017/09/04 | 325 | 326 | 321 | 323 | 98,000 |
| 2017/09/01 | 327 | 331 | 325 | 331 | 104,000 |
| 2017/08/31 | 327 | 327 | 325 | 327 | 26,000 |
| 2017/08/30 | 324 | 327 | 324 | 327 | 44,000 |
| 2017/08/29 | 324 | 325 | 323 | 324 | 34,000 |
| 2017/08/28 | 321 | 325 | 320 | 325 | 72,000 |
| 2017/08/25 | 323 | 323 | 319 | 321 | 42,000 |
| 2017/08/24 | 320 | 324 | 320 | 322 | 75,000 |
| 2017/08/23 | 317 | 323 | 315 | 319 | 51,000 |
| 2017/08/22 | 311 | 318 | 311 | 318 | 32,000 |
| 2017/08/21 | 310 | 315 | 309 | 313 | 31,000 |
| 2017/08/18 | 311 | 323 | 307 | 313 | 65,000 |
| 2017/08/17 | 312 | 313 | 311 | 313 | 24,000 |
| 2017/08/16 | 313 | 317 | 311 | 313 | 62,000 |
| 2017/08/15 | 311 | 324 | 311 | 315 | 85,000 |
| 2017/08/14 | 309 | 313 | 309 | 310 | 36,000 |
| 2017/08/10 | 315 | 315 | 310 | 312 | 45,000 |
| 2017/08/09 | 319 | 319 | 310 | 315 | 56,000 |
| 2017/08/08 | 322 | 323 | 319 | 319 | 60,000 |
| 2017/08/07 | 316 | 326 | 316 | 326 | 124,000 |
| 2017/08/04 | 324 | 325 | 320 | 325 | 116,000 |
| 2017/08/03 | 315 | 325 | 315 | 323 | 156,000 |
| 2017/08/02 | 306 | 319 | 306 | 315 | 73,000 |
| 2017/08/01 | 319 | 319 | 302 | 305 | 143,000 |
| 2017/07/31 | 315 | 319 | 315 | 319 | 41,000 |
| 2017/07/28 | 323 | 323 | 317 | 318 | 62,000 |
| 2017/07/27 | 319 | 323 | 314 | 322 | 185,000 |
| 2017/07/26 | 319 | 335 | 317 | 319 | 299,000 |
| 2017/07/25 | 306 | 315 | 306 | 314 | 137,000 |
| 2017/07/24 | 305 | 306 | 302 | 305 | 77,000 |
| 2017/07/21 | 299 | 305 | 299 | 304 | 140,000 |
| 2017/07/20 | 293 | 298 | 292 | 298 | 60,000 |
| 2017/07/19 | 296 | 297 | 292 | 294 | 60,000 |
| 2017/07/18 | 295 | 298 | 292 | 296 | 106,000 |
| 2017/07/14 | 284 | 305 | 284 | 290 | 152,000 |
| 2017/07/13 | 286 | 289 | 284 | 284 | 39,000 |
| 2017/07/12 | 286 | 286 | 284 | 285 | 29,000 |
| 2017/07/11 | 282 | 288 | 282 | 286 | 80,000 |
| 2017/07/10 | 285 | 285 | 280 | 280 | 56,000 |
| 2017/07/07 | 278 | 283 | 278 | 279 | 56,000 |
| 2017/07/06 | 276 | 282 | 276 | 278 | 123,000 |
| 2017/07/05 | 274 | 276 | 270 | 275 | 25,000 |
| 2017/07/04 | 273 | 275 | 273 | 274 | 18,000 |
| 2017/07/03 | 273 | 275 | 273 | 273 | 24,000 |
| 2017/06/30 | 274 | 274 | 270 | 273 | 51,000 |
| 2017/06/29 | 275 | 278 | 274 | 274 | 72,000 |
| 2017/06/28 | 274 | 275 | 272 | 272 | 37,000 |
| 2017/06/27 | 277 | 278 | 275 | 276 | 30,000 |
| 2017/06/26 | 278 | 278 | 276 | 278 | 35,000 |
| 2017/06/23 | 274 | 277 | 274 | 277 | 17,000 |
| 2017/06/22 | 274 | 278 | 274 | 275 | 40,000 |
| 2017/06/21 | 274 | 276 | 274 | 274 | 34,000 |
| 2017/06/20 | 272 | 275 | 272 | 274 | 62,000 |
| 2017/06/19 | 267 | 275 | 267 | 271 | 45,000 |
| 2017/06/16 | 270 | 270 | 268 | 268 | 13,000 |
| 2017/06/15 | 268 | 268 | 266 | 267 | 21,000 |
| 2017/06/14 | 269 | 270 | 268 | 268 | 16,000 |
| 2017/06/13 | 269 | 271 | 269 | 269 | 17,000 |
| 2017/06/12 | 267 | 269 | 267 | 269 | 16,000 |
| 2017/06/09 | 268 | 270 | 268 | 268 | 25,000 |
| 2017/06/08 | 271 | 272 | 269 | 269 | 54,000 |
| 2017/06/07 | 269 | 271 | 269 | 270 | 60,000 |
| 2017/06/06 | 271 | 271 | 267 | 267 | 13,000 |
| 2017/06/05 | 271 | 271 | 268 | 270 | 34,000 |
| 2017/06/02 | 273 | 273 | 270 | 271 | 53,000 |
| 2017/06/01 | 271 | 273 | 271 | 273 | 16,000 |
| 2017/05/31 | 274 | 274 | 269 | 272 | 37,000 |
| 2017/05/30 | 275 | 276 | 273 | 275 | 28,000 |
| 2017/05/29 | 277 | 277 | 275 | 275 | 27,000 |
| 2017/05/26 | 272 | 277 | 272 | 275 | 26,000 |
| 2017/05/25 | 277 | 277 | 274 | 274 | 41,000 |
| 2017/05/24 | 274 | 279 | 274 | 279 | 59,000 |
| 2017/05/23 | 275 | 277 | 272 | 274 | 33,000 |
| 2017/05/22 | 270 | 276 | 269 | 276 | 43,000 |
| 2017/05/19 | 268 | 268 | 266 | 267 | 42,000 |
| 2017/05/18 | 273 | 273 | 266 | 268 | 79,000 |
| 2017/05/17 | 274 | 280 | 270 | 277 | 56,000 |
| 2017/05/16 | 279 | 279 | 273 | 277 | 66,000 |
| 2017/05/15 | 275 | 280 | 274 | 279 | 160,000 |
| 2017/05/12 | 275 | 280 | 271 | 275 | 122,000 |
| 2017/05/11 | 278 | 279 | 270 | 274 | 52,000 |
| 2017/05/10 | 277 | 280 | 276 | 279 | 62,000 |
| 2017/05/09 | 277 | 277 | 273 | 276 | 36,000 |
| 2017/05/08 | 272 | 277 | 271 | 277 | 65,000 |
| 2017/05/02 | 267 | 270 | 266 | 266 | 63,000 |
| 2017/05/01 | 265 | 267 | 264 | 267 | 45,000 |
| 2017/04/28 | 265 | 266 | 264 | 265 | 74,000 |
| 2017/04/27 | 268 | 268 | 262 | 262 | 50,000 |
| 2017/04/26 | 260 | 264 | 260 | 264 | 42,000 |
| 2017/04/25 | 253 | 258 | 252 | 255 | 47,000 |
| 2017/04/24 | 249 | 251 | 249 | 251 | 40,000 |
| 2017/04/21 | 246 | 249 | 246 | 249 | 21,000 |
| 2017/04/20 | 247 | 249 | 247 | 248 | 21,000 |
| 2017/04/19 | 249 | 250 | 247 | 247 | 22,000 |
| 2017/04/18 | 249 | 250 | 247 | 247 | 17,000 |
| 2017/04/17 | 242 | 250 | 242 | 244 | 39,000 |
| 2017/04/14 | 248 | 250 | 245 | 246 | 27,000 |
| 2017/04/13 | 246 | 249 | 246 | 248 | 22,000 |
| 2017/04/12 | 251 | 253 | 245 | 252 | 42,000 |
| 2017/04/11 | 255 | 256 | 253 | 253 | 22,000 |
| 2017/04/10 | 250 | 258 | 250 | 255 | 30,000 |
| 2017/04/07 | 254 | 257 | 249 | 250 | 74,000 |
| 2017/04/06 | 265 | 265 | 251 | 253 | 58,000 |
| 2017/04/05 | 265 | 268 | 264 | 268 | 55,000 |
| 2017/04/04 | 272 | 274 | 259 | 265 | 79,000 |
| 2017/04/03 | 271 | 277 | 268 | 274 | 70,000 |
| 2017/03/31 | 283 | 285 | 267 | 267 | 75,000 |
| 2017/03/30 | 283 | 285 | 278 | 283 | 69,000 |
| 2017/03/29 | 280 | 284 | 280 | 284 | 56,000 |
| 2017/03/28 | 283 | 285 | 282 | 285 | 52,000 |
| 2017/03/27 | 286 | 286 | 280 | 283 | 76,000 |
| 2017/03/24 | 284 | 288 | 282 | 288 | 53,000 |
| 2017/03/23 | 285 | 290 | 284 | 284 | 71,000 |
| 2017/03/22 | 280 | 290 | 280 | 287 | 144,000 |
| 2017/03/21 | 280 | 288 | 279 | 287 | 120,000 |
| 2017/03/17 | 281 | 282 | 273 | 282 | 141,000 |
| 2017/03/16 | 282 | 287 | 282 | 284 | 106,000 |
| 2017/03/15 | 284 | 285 | 281 | 283 | 98,000 |
| 2017/03/14 | 280 | 284 | 280 | 284 | 72,000 |
| 2017/03/13 | 279 | 284 | 278 | 281 | 142,000 |
| 2017/03/10 | 277 | 281 | 272 | 281 | 104,000 |
| 2017/03/09 | 269 | 279 | 269 | 277 | 145,000 |
| 2017/03/08 | 270 | 270 | 267 | 270 | 46,000 |
| 2017/03/07 | 263 | 270 | 263 | 270 | 165,000 |
| 2017/03/06 | 258 | 263 | 258 | 262 | 33,000 |
| 2017/03/03 | 257 | 260 | 255 | 258 | 34,000 |
| 2017/03/02 | 262 | 262 | 257 | 258 | 48,000 |
| 2017/03/01 | 261 | 263 | 261 | 262 | 95,000 |
| 2017/02/28 | 259 | 263 | 258 | 262 | 122,000 |
| 2017/02/27 | 256 | 260 | 254 | 259 | 175,000 |
| 2017/02/24 | 248 | 257 | 247 | 256 | 156,000 |
| 2017/02/23 | 245 | 248 | 244 | 248 | 57,000 |
| 2017/02/22 | 245 | 245 | 243 | 244 | 28,000 |
| 2017/02/21 | 245 | 245 | 242 | 245 | 60,000 |
| 2017/02/20 | 240 | 243 | 239 | 243 | 49,000 |
| 2017/02/17 | 242 | 242 | 238 | 241 | 74,000 |
| 2017/02/16 | 241 | 243 | 240 | 240 | 60,000 |
| 2017/02/15 | 242 | 242 | 239 | 241 | 116,000 |
| 2017/02/14 | 242 | 243 | 239 | 241 | 43,000 |
| 2017/02/13 | 242 | 246 | 240 | 243 | 65,000 |
| 2017/02/10 | 242 | 242 | 240 | 241 | 41,000 |
| 2017/02/09 | 239 | 242 | 236 | 242 | 66,000 |
| 2017/02/08 | 235 | 239 | 232 | 239 | 64,000 |
| 2017/02/07 | 236 | 236 | 233 | 233 | 30,000 |
| 2017/02/06 | 242 | 242 | 234 | 236 | 98,000 |
| 2017/02/03 | 237 | 241 | 234 | 240 | 103,000 |
| 2017/02/02 | 239 | 239 | 237 | 238 | 21,000 |
| 2017/02/01 | 238 | 239 | 237 | 238 | 23,000 |
| 2017/01/31 | 237 | 240 | 236 | 239 | 54,000 |
| 2017/01/30 | 237 | 239 | 237 | 238 | 17,000 |
| 2017/01/27 | 240 | 240 | 237 | 237 | 31,000 |
| 2017/01/26 | 238 | 239 | 238 | 239 | 27,000 |
| 2017/01/25 | 237 | 238 | 236 | 237 | 21,000 |
| 2017/01/24 | 235 | 236 | 234 | 235 | 18,000 |
| 2017/01/23 | 233 | 235 | 230 | 235 | 27,000 |
| 2017/01/20 | 230 | 233 | 229 | 233 | 33,000 |
| 2017/01/19 | 231 | 232 | 230 | 231 | 12,000 |
| 2017/01/18 | 230 | 231 | 228 | 228 | 22,000 |
| 2017/01/17 | 232 | 232 | 230 | 231 | 18,000 |
| 2017/01/16 | 233 | 233 | 231 | 232 | 8,000 |
| 2017/01/13 | 232 | 232 | 229 | 231 | 26,000 |
| 2017/01/12 | 234 | 234 | 231 | 232 | 44,000 |
| 2017/01/11 | 238 | 238 | 231 | 235 | 92,000 |
| 2017/01/10 | 234 | 235 | 234 | 235 | 24,000 |
| 2017/01/06 | 233 | 235 | 233 | 233 | 26,000 |
| 2017/01/05 | 235 | 235 | 233 | 233 | 32,000 |
| 2017/01/04 | 231 | 234 | 231 | 234 | 41,000 |