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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,380 | 3,380 | 3,330 | 3,330 | 1,400 |
| 2023/12/28 | 3,365 | 3,405 | 3,365 | 3,380 | 1,500 |
| 2023/12/27 | 3,500 | 3,500 | 3,350 | 3,395 | 1,500 |
| 2023/12/26 | 3,500 | 3,500 | 3,420 | 3,435 | 2,100 |
| 2023/12/25 | 3,550 | 3,550 | 3,500 | 3,500 | 12,200 |
| 2023/12/22 | 3,320 | 3,450 | 3,320 | 3,450 | 2,700 |
| 2023/12/21 | 3,265 | 3,300 | 3,260 | 3,300 | 800 |
| 2023/12/20 | 3,280 | 3,310 | 3,280 | 3,290 | 2,200 |
| 2023/12/19 | 3,265 | 3,285 | 3,265 | 3,280 | 800 |
| 2023/12/18 | 3,330 | 3,330 | 3,270 | 3,295 | 3,200 |
| 2023/12/15 | 3,355 | 3,365 | 3,330 | 3,335 | 2,000 |
| 2023/12/14 | 3,405 | 3,405 | 3,330 | 3,365 | 2,500 |
| 2023/12/13 | 3,430 | 3,445 | 3,410 | 3,410 | 800 |
| 2023/12/12 | 3,500 | 3,500 | 3,435 | 3,460 | 1,100 |
| 2023/12/11 | 3,435 | 3,570 | 3,430 | 3,445 | 2,200 |
| 2023/12/08 | 3,505 | 3,505 | 3,415 | 3,430 | 8,600 |
| 2023/12/07 | 3,570 | 3,605 | 3,510 | 3,510 | 8,300 |
| 2023/12/06 | 3,530 | 3,690 | 3,505 | 3,565 | 11,900 |
| 2023/12/05 | 3,510 | 3,530 | 3,500 | 3,520 | 3,100 |
| 2023/12/04 | 3,410 | 3,525 | 3,400 | 3,510 | 9,400 |
| 2023/12/01 | 3,385 | 3,400 | 3,340 | 3,380 | 4,000 |
| 2023/11/30 | 3,345 | 3,365 | 3,340 | 3,350 | 3,000 |
| 2023/11/29 | 3,340 | 3,360 | 3,330 | 3,360 | 2,700 |
| 2023/11/28 | 3,330 | 3,360 | 3,330 | 3,340 | 1,800 |
| 2023/11/27 | 3,355 | 3,355 | 3,300 | 3,350 | 8,000 |
| 2023/11/24 | 3,340 | 3,340 | 3,315 | 3,330 | 2,500 |
| 2023/11/22 | 3,275 | 3,345 | 3,275 | 3,340 | 4,100 |
| 2023/11/21 | 3,305 | 3,325 | 3,255 | 3,275 | 7,600 |
| 2023/11/20 | 3,280 | 3,310 | 3,235 | 3,255 | 4,600 |
| 2023/11/17 | 3,170 | 3,340 | 3,170 | 3,285 | 8,200 |
| 2023/11/16 | 3,180 | 3,215 | 3,135 | 3,200 | 3,900 |
| 2023/11/15 | 3,100 | 3,300 | 3,070 | 3,250 | 12,900 |
| 2023/11/14 | 3,060 | 3,115 | 3,060 | 3,080 | 1,400 |
| 2023/11/13 | 3,055 | 3,090 | 3,055 | 3,060 | 4,200 |
| 2023/11/10 | 3,035 | 3,145 | 3,035 | 3,055 | 9,900 |
| 2023/11/09 | 3,060 | 3,125 | 3,015 | 3,105 | 5,600 |
| 2023/11/08 | 3,090 | 3,095 | 3,055 | 3,080 | 2,800 |
| 2023/11/07 | 3,130 | 3,130 | 3,085 | 3,085 | 1,800 |
| 2023/11/06 | 3,105 | 3,125 | 3,100 | 3,115 | 2,000 |
| 2023/11/02 | 3,145 | 3,145 | 3,030 | 3,085 | 7,500 |
| 2023/11/01 | 3,075 | 3,130 | 3,075 | 3,130 | 2,700 |
| 2023/10/31 | 3,035 | 3,075 | 2,947 | 3,070 | 13,900 |
| 2023/10/30 | 3,220 | 3,220 | 2,982 | 2,982 | 25,300 |
| 2023/10/27 | 3,200 | 3,225 | 3,190 | 3,220 | 2,900 |
| 2023/10/26 | 3,145 | 3,180 | 3,120 | 3,145 | 5,000 |
| 2023/10/25 | 3,270 | 3,270 | 3,135 | 3,135 | 5,900 |
| 2023/10/24 | 3,065 | 3,135 | 3,025 | 3,130 | 4,900 |
| 2023/10/23 | 3,095 | 3,130 | 3,050 | 3,050 | 3,600 |
| 2023/10/20 | 3,085 | 3,105 | 3,065 | 3,105 | 600 |
| 2023/10/19 | 3,120 | 3,120 | 3,075 | 3,085 | 3,100 |
| 2023/10/18 | 3,105 | 3,130 | 3,090 | 3,125 | 1,400 |
| 2023/10/17 | 3,115 | 3,130 | 3,060 | 3,105 | 2,400 |
| 2023/10/16 | 3,095 | 3,110 | 3,080 | 3,085 | 4,200 |
| 2023/10/13 | 3,110 | 3,110 | 3,075 | 3,090 | 5,300 |
| 2023/10/12 | 3,115 | 3,135 | 3,075 | 3,110 | 5,300 |
| 2023/10/11 | 3,205 | 3,215 | 3,100 | 3,105 | 7,800 |
| 2023/10/10 | 3,175 | 3,200 | 3,160 | 3,195 | 5,200 |
| 2023/10/06 | 3,150 | 3,200 | 3,150 | 3,175 | 2,900 |
| 2023/10/05 | 3,025 | 3,130 | 3,025 | 3,130 | 7,000 |
| 2023/10/04 | 3,100 | 3,100 | 3,020 | 3,025 | 7,900 |
| 2023/10/03 | 3,230 | 3,255 | 3,070 | 3,100 | 8,400 |
| 2023/10/02 | 3,300 | 3,340 | 3,255 | 3,255 | 2,800 |
| 2023/09/29 | 3,230 | 3,300 | 3,230 | 3,300 | 5,300 |
| 2023/09/28 | 3,220 | 3,310 | 3,220 | 3,280 | 3,200 |
| 2023/09/27 | 3,310 | 3,340 | 3,205 | 3,340 | 8,200 |
| 2023/09/26 | 3,265 | 3,315 | 3,255 | 3,295 | 2,300 |
| 2023/09/25 | 3,335 | 3,350 | 3,235 | 3,325 | 13,600 |
| 2023/09/22 | 3,315 | 3,315 | 3,180 | 3,245 | 5,400 |
| 2023/09/21 | 3,300 | 3,325 | 3,270 | 3,315 | 1,300 |
| 2023/09/20 | 3,325 | 3,330 | 3,270 | 3,270 | 3,600 |
| 2023/09/19 | 3,240 | 3,355 | 3,240 | 3,355 | 4,600 |
| 2023/09/15 | 3,250 | 3,255 | 3,220 | 3,240 | 4,600 |
| 2023/09/14 | 3,170 | 3,250 | 3,150 | 3,250 | 5,500 |
| 2023/09/13 | 3,130 | 3,175 | 3,130 | 3,170 | 4,000 |
| 2023/09/12 | 3,145 | 3,170 | 3,135 | 3,145 | 2,000 |
| 2023/09/11 | 3,205 | 3,225 | 3,120 | 3,135 | 8,900 |
| 2023/09/08 | 3,235 | 3,235 | 3,175 | 3,205 | 4,600 |
| 2023/09/07 | 3,150 | 3,255 | 3,150 | 3,255 | 5,900 |
| 2023/09/06 | 3,075 | 3,180 | 3,075 | 3,180 | 7,200 |
| 2023/09/05 | 3,085 | 3,095 | 3,070 | 3,075 | 1,600 |
| 2023/09/04 | 3,080 | 3,115 | 3,070 | 3,085 | 3,500 |
| 2023/09/01 | 3,090 | 3,090 | 3,060 | 3,085 | 3,200 |
| 2023/08/31 | 3,030 | 3,090 | 3,030 | 3,090 | 4,600 |
| 2023/08/30 | 2,988 | 3,045 | 2,988 | 3,015 | 9,000 |
| 2023/08/29 | 2,984 | 3,005 | 2,945 | 2,965 | 13,400 |
| 2023/08/28 | 2,962 | 3,020 | 2,946 | 2,984 | 13,400 |
| 2023/08/25 | 2,963 | 2,963 | 2,912 | 2,947 | 3,200 |
| 2023/08/24 | 2,900 | 2,921 | 2,900 | 2,913 | 700 |
| 2023/08/23 | 2,908 | 2,920 | 2,867 | 2,912 | 1,500 |
| 2023/08/22 | 2,891 | 2,900 | 2,879 | 2,879 | 2,400 |
| 2023/08/21 | 2,864 | 2,889 | 2,862 | 2,889 | 5,400 |
| 2023/08/18 | 2,862 | 2,902 | 2,846 | 2,864 | 3,700 |
| 2023/08/17 | 2,900 | 2,900 | 2,850 | 2,866 | 2,700 |
| 2023/08/16 | 2,930 | 2,950 | 2,914 | 2,914 | 2,000 |
| 2023/08/15 | 2,901 | 2,951 | 2,901 | 2,943 | 3,600 |
| 2023/08/14 | 2,900 | 2,980 | 2,861 | 2,923 | 14,700 |
| 2023/08/10 | 2,791 | 2,865 | 2,791 | 2,855 | 6,000 |
| 2023/08/09 | 2,810 | 2,846 | 2,780 | 2,780 | 2,300 |
| 2023/08/08 | 2,762 | 2,815 | 2,762 | 2,795 | 1,800 |
| 2023/08/07 | 2,730 | 2,775 | 2,730 | 2,769 | 1,900 |
| 2023/08/04 | 2,750 | 2,767 | 2,731 | 2,731 | 3,200 |
| 2023/08/03 | 2,754 | 2,785 | 2,740 | 2,752 | 4,000 |
| 2023/08/02 | 2,773 | 2,773 | 2,752 | 2,754 | 4,700 |
| 2023/08/01 | 2,761 | 2,791 | 2,760 | 2,791 | 1,900 |
| 2023/07/31 | 2,802 | 2,802 | 2,759 | 2,770 | 2,800 |
| 2023/07/28 | 2,829 | 2,840 | 2,760 | 2,764 | 15,300 |
| 2023/07/27 | 2,834 | 2,846 | 2,830 | 2,846 | 1,500 |
| 2023/07/26 | 2,857 | 2,857 | 2,822 | 2,827 | 1,400 |
| 2023/07/25 | 2,798 | 2,841 | 2,781 | 2,823 | 5,500 |
| 2023/07/24 | 2,785 | 2,785 | 2,756 | 2,781 | 2,800 |
| 2023/07/21 | 2,722 | 2,743 | 2,718 | 2,735 | 3,700 |
| 2023/07/20 | 2,696 | 2,720 | 2,696 | 2,720 | 1,500 |
| 2023/07/19 | 2,710 | 2,715 | 2,696 | 2,715 | 3,400 |
| 2023/07/18 | 2,699 | 2,712 | 2,691 | 2,702 | 2,700 |
| 2023/07/14 | 2,691 | 2,706 | 2,678 | 2,681 | 4,200 |
| 2023/07/13 | 2,710 | 2,710 | 2,688 | 2,707 | 2,700 |
| 2023/07/12 | 2,697 | 2,700 | 2,683 | 2,686 | 2,500 |
| 2023/07/11 | 2,711 | 2,728 | 2,678 | 2,678 | 7,600 |
| 2023/07/10 | 2,710 | 2,726 | 2,708 | 2,711 | 4,000 |
| 2023/07/07 | 2,707 | 2,716 | 2,690 | 2,707 | 3,900 |
| 2023/07/06 | 2,827 | 2,858 | 2,676 | 2,707 | 17,200 |
| 2023/07/05 | 2,852 | 2,866 | 2,816 | 2,817 | 3,800 |
| 2023/07/04 | 2,887 | 2,906 | 2,858 | 2,858 | 2,300 |
| 2023/07/03 | 2,896 | 2,906 | 2,850 | 2,887 | 4,000 |
| 2023/06/30 | 2,902 | 2,902 | 2,833 | 2,895 | 4,200 |
| 2023/06/29 | 2,849 | 2,868 | 2,830 | 2,868 | 3,800 |
| 2023/06/28 | 2,852 | 2,882 | 2,817 | 2,839 | 2,300 |
| 2023/06/27 | 2,893 | 2,893 | 2,852 | 2,856 | 2,000 |
| 2023/06/26 | 2,947 | 2,947 | 2,902 | 2,902 | 1,800 |
| 2023/06/23 | 2,942 | 2,950 | 2,895 | 2,950 | 2,900 |
| 2023/06/22 | 2,959 | 2,959 | 2,929 | 2,953 | 2,100 |
| 2023/06/21 | 2,925 | 2,950 | 2,912 | 2,950 | 6,000 |
| 2023/06/20 | 2,828 | 2,950 | 2,828 | 2,950 | 5,000 |
| 2023/06/19 | 2,777 | 2,828 | 2,777 | 2,828 | 2,400 |
| 2023/06/16 | 2,772 | 2,774 | 2,755 | 2,767 | 1,900 |
| 2023/06/15 | 2,757 | 2,757 | 2,755 | 2,755 | 600 |
| 2023/06/14 | 2,741 | 2,750 | 2,714 | 2,750 | 6,100 |
| 2023/06/13 | 2,751 | 2,751 | 2,721 | 2,739 | 2,100 |
| 2023/06/12 | 2,744 | 2,751 | 2,722 | 2,751 | 1,800 |
| 2023/06/09 | 2,710 | 2,728 | 2,703 | 2,727 | 2,000 |
| 2023/06/08 | 2,735 | 2,742 | 2,721 | 2,723 | 4,000 |
| 2023/06/07 | 2,785 | 2,785 | 2,730 | 2,757 | 2,500 |
| 2023/06/06 | 2,728 | 2,735 | 2,728 | 2,735 | 400 |
| 2023/06/05 | 2,715 | 2,734 | 2,715 | 2,726 | 1,000 |
| 2023/06/02 | 2,714 | 2,720 | 2,711 | 2,711 | 2,900 |
| 2023/06/01 | 2,738 | 2,738 | 2,706 | 2,717 | 2,700 |
| 2023/05/31 | 2,711 | 2,759 | 2,710 | 2,713 | 3,300 |
| 2023/05/30 | 2,711 | 2,730 | 2,711 | 2,711 | 1,300 |
| 2023/05/29 | 2,720 | 2,739 | 2,715 | 2,715 | 1,000 |
| 2023/05/26 | 2,738 | 2,738 | 2,719 | 2,719 | 2,300 |
| 2023/05/25 | 2,774 | 2,774 | 2,734 | 2,734 | 3,400 |
| 2023/05/24 | 2,704 | 2,741 | 2,704 | 2,741 | 2,100 |
| 2023/05/23 | 2,735 | 2,735 | 2,716 | 2,727 | 2,800 |
| 2023/05/22 | 2,722 | 2,735 | 2,721 | 2,735 | 3,100 |
| 2023/05/19 | 2,736 | 2,740 | 2,709 | 2,721 | 3,600 |
| 2023/05/18 | 2,746 | 2,776 | 2,722 | 2,743 | 4,100 |
| 2023/05/17 | 2,815 | 2,817 | 2,772 | 2,788 | 2,500 |
| 2023/05/16 | 2,849 | 2,849 | 2,801 | 2,815 | 1,500 |
| 2023/05/15 | 2,823 | 2,849 | 2,823 | 2,849 | 3,800 |
| 2023/05/12 | 2,825 | 2,825 | 2,788 | 2,823 | 3,100 |
| 2023/05/11 | 2,698 | 3,190 | 2,689 | 2,826 | 27,400 |
| 2023/05/10 | 2,682 | 2,696 | 2,680 | 2,688 | 1,000 |
| 2023/05/09 | 2,660 | 2,703 | 2,659 | 2,703 | 2,900 |
| 2023/05/08 | 2,683 | 2,683 | 2,656 | 2,664 | 1,000 |
| 2023/05/02 | 2,663 | 2,683 | 2,656 | 2,683 | 1,100 |
| 2023/05/01 | 2,635 | 2,657 | 2,625 | 2,657 | 3,200 |
| 2023/04/28 | 2,622 | 2,640 | 2,614 | 2,620 | 2,000 |
| 2023/04/27 | 2,611 | 2,649 | 2,611 | 2,627 | 11,600 |
| 2023/04/26 | 2,651 | 2,651 | 2,632 | 2,640 | 1,200 |
| 2023/04/25 | 2,625 | 2,649 | 2,625 | 2,649 | 2,000 |
| 2023/04/24 | 2,628 | 2,638 | 2,613 | 2,633 | 3,000 |
| 2023/04/21 | 2,629 | 2,629 | 2,608 | 2,628 | 1,100 |
| 2023/04/20 | 2,620 | 2,629 | 2,606 | 2,629 | 1,100 |
| 2023/04/19 | 2,598 | 2,620 | 2,597 | 2,620 | 1,900 |
| 2023/04/18 | 2,646 | 2,646 | 2,613 | 2,628 | 2,600 |
| 2023/04/17 | 2,649 | 2,649 | 2,600 | 2,614 | 2,000 |
| 2023/04/14 | 2,646 | 2,647 | 2,602 | 2,631 | 2,200 |
| 2023/04/13 | 2,627 | 2,634 | 2,626 | 2,626 | 1,600 |
| 2023/04/12 | 2,625 | 2,625 | 2,554 | 2,610 | 2,500 |
| 2023/04/11 | 2,590 | 2,590 | 2,549 | 2,585 | 2,300 |
| 2023/04/10 | 2,543 | 2,575 | 2,543 | 2,570 | 1,100 |
| 2023/04/07 | 2,577 | 2,580 | 2,536 | 2,542 | 5,900 |
| 2023/04/06 | 2,570 | 2,638 | 2,562 | 2,613 | 7,900 |
| 2023/04/05 | 2,666 | 2,666 | 2,565 | 2,570 | 5,800 |
| 2023/04/04 | 2,688 | 2,688 | 2,666 | 2,666 | 2,900 |
| 2023/04/03 | 2,675 | 2,707 | 2,670 | 2,707 | 2,800 |
| 2023/03/31 | 2,688 | 2,692 | 2,675 | 2,679 | 3,400 |
| 2023/03/30 | 2,741 | 2,741 | 2,701 | 2,701 | 15,500 |
| 2023/03/29 | 2,757 | 2,841 | 2,757 | 2,841 | 24,300 |
| 2023/03/28 | 2,750 | 2,769 | 2,750 | 2,769 | 1,900 |
| 2023/03/27 | 2,745 | 2,750 | 2,735 | 2,750 | 2,600 |
| 2023/03/24 | 2,730 | 2,737 | 2,681 | 2,735 | 2,800 |
| 2023/03/23 | 2,700 | 2,730 | 2,665 | 2,730 | 1,500 |
| 2023/03/22 | 2,738 | 2,738 | 2,709 | 2,724 | 2,100 |
| 2023/03/20 | 2,727 | 2,727 | 2,694 | 2,696 | 2,700 |
| 2023/03/17 | 2,738 | 2,739 | 2,728 | 2,728 | 1,300 |
| 2023/03/16 | 2,660 | 2,728 | 2,660 | 2,728 | 3,300 |
| 2023/03/15 | 2,695 | 2,718 | 2,695 | 2,718 | 1,000 |
| 2023/03/14 | 2,719 | 2,723 | 2,660 | 2,660 | 1,900 |
| 2023/03/13 | 2,731 | 2,735 | 2,715 | 2,719 | 3,600 |
| 2023/03/10 | 2,776 | 2,778 | 2,763 | 2,763 | 3,300 |
| 2023/03/09 | 2,735 | 2,763 | 2,735 | 2,763 | 3,300 |
| 2023/03/08 | 2,715 | 2,742 | 2,715 | 2,736 | 12,200 |
| 2023/03/07 | 2,753 | 2,767 | 2,716 | 2,716 | 4,400 |
| 2023/03/06 | 2,769 | 2,771 | 2,750 | 2,754 | 4,000 |
| 2023/03/03 | 2,751 | 2,780 | 2,750 | 2,780 | 1,900 |
| 2023/03/02 | 2,770 | 2,783 | 2,760 | 2,766 | 3,800 |
| 2023/03/01 | 2,750 | 2,770 | 2,750 | 2,770 | 2,400 |
| 2023/02/28 | 2,788 | 2,788 | 2,742 | 2,755 | 4,500 |
| 2023/02/27 | 2,743 | 2,793 | 2,734 | 2,793 | 4,200 |
| 2023/02/24 | 2,705 | 2,720 | 2,705 | 2,720 | 1,400 |
| 2023/02/22 | 2,668 | 2,717 | 2,668 | 2,691 | 5,000 |
| 2023/02/21 | 2,662 | 2,687 | 2,662 | 2,687 | 2,700 |
| 2023/02/20 | 2,639 | 2,679 | 2,639 | 2,679 | 3,100 |
| 2023/02/17 | 2,602 | 2,639 | 2,602 | 2,630 | 900 |
| 2023/02/16 | 2,610 | 2,633 | 2,592 | 2,633 | 1,100 |
| 2023/02/15 | 2,633 | 2,633 | 2,599 | 2,612 | 1,100 |
| 2023/02/14 | 2,615 | 2,633 | 2,615 | 2,633 | 2,400 |
| 2023/02/13 | 2,577 | 2,590 | 2,577 | 2,590 | 1,600 |
| 2023/02/10 | 2,576 | 2,615 | 2,576 | 2,614 | 1,600 |
| 2023/02/09 | 2,580 | 2,616 | 2,580 | 2,587 | 1,500 |
| 2023/02/08 | 2,579 | 2,579 | 2,563 | 2,576 | 1,800 |
| 2023/02/07 | 2,602 | 2,602 | 2,590 | 2,590 | 1,500 |
| 2023/02/06 | 2,568 | 2,643 | 2,568 | 2,618 | 6,300 |
| 2023/02/03 | 2,554 | 2,557 | 2,533 | 2,551 | 2,600 |
| 2023/02/02 | 2,552 | 2,568 | 2,552 | 2,554 | 1,900 |
| 2023/02/01 | 2,550 | 2,562 | 2,550 | 2,560 | 1,200 |
| 2023/01/31 | 2,525 | 2,531 | 2,501 | 2,531 | 1,500 |
| 2023/01/30 | 2,540 | 2,550 | 2,475 | 2,475 | 12,600 |
| 2023/01/27 | 2,548 | 2,548 | 2,532 | 2,537 | 1,800 |
| 2023/01/26 | 2,523 | 2,536 | 2,517 | 2,536 | 2,800 |
| 2023/01/25 | 2,517 | 2,523 | 2,499 | 2,523 | 2,600 |
| 2023/01/24 | 2,503 | 2,517 | 2,503 | 2,507 | 2,800 |
| 2023/01/23 | 2,478 | 2,503 | 2,478 | 2,503 | 3,600 |
| 2023/01/20 | 2,463 | 2,482 | 2,463 | 2,477 | 1,000 |
| 2023/01/19 | 2,471 | 2,479 | 2,463 | 2,463 | 1,400 |
| 2023/01/18 | 2,463 | 2,469 | 2,463 | 2,463 | 2,100 |
| 2023/01/17 | 2,460 | 2,465 | 2,460 | 2,463 | 700 |
| 2023/01/16 | 2,445 | 2,462 | 2,445 | 2,455 | 1,700 |
| 2023/01/13 | 2,448 | 2,463 | 2,448 | 2,455 | 1,300 |
| 2023/01/12 | 2,452 | 2,462 | 2,450 | 2,453 | 2,100 |
| 2023/01/11 | 2,452 | 2,468 | 2,452 | 2,462 | 3,800 |
| 2023/01/10 | 2,435 | 2,463 | 2,435 | 2,452 | 3,600 |
| 2023/01/06 | 2,433 | 2,435 | 2,432 | 2,435 | 700 |
| 2023/01/05 | 2,435 | 2,435 | 2,420 | 2,422 | 1,000 |
| 2023/01/04 | 2,438 | 2,438 | 2,420 | 2,422 | 2,800 |