[5923 東証1部] 高田機工 日足 時系列データ

[5923 東証1部] 高田機工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28283.00285.00282.00285.005200014772000
2017-03-27286.00286.00280.00283.007600021524000
2017-03-24284.00288.00282.00288.005300015117000
2017-03-23285.00290.00284.00284.007100020448000
2017-03-22280.00290.00280.00287.0014400041113000
2017-03-21280.00288.00279.00287.0012000034017000
2017-03-17281.00282.00273.00282.0014100039346000
2017-03-16282.00287.00282.00284.0010600030203000
2017-03-15284.00285.00281.00283.009800027751000
2017-03-14280.00284.00280.00284.007200020362000
2017-03-13279.00284.00278.00281.0014200039959000
2017-03-10277.00281.00272.00281.0010400028927000
2017-03-09269.00279.00269.00277.0014500039768000
2017-03-08270.00270.00267.00270.004600012363000
2017-03-07263.00270.00263.00270.0016500044098000
2017-03-06258.00263.00258.00262.00330008612000
2017-03-03257.00260.00255.00258.00340008800000
2017-03-02262.00262.00257.00258.004800012450000
2017-03-01261.00263.00261.00262.009500024889000
2017-02-28259.00263.00258.00262.0012200031831000
2017-02-27256.00260.00254.00259.0017500044931000
2017-02-24248.00257.00247.00256.0015600039272000
2017-02-23245.00248.00244.00248.005700013990000
2017-02-22245.00245.00243.00244.00280006842000
2017-02-21245.00245.00242.00245.006000014665000
2017-02-20240.00243.00239.00243.004900011777000
2017-02-17242.00242.00238.00241.007400017760000
2017-02-16241.00243.00240.00240.006000014468000
2017-02-15242.00242.00239.00241.0011600027862000
2017-02-14242.00243.00239.00241.004300010340000
2017-02-13242.00246.00240.00243.006500015760000
2017-02-10242.00242.00240.00241.00410009870000
2017-02-09239.00242.00236.00242.006600015806000
2017-02-08235.00239.00232.00239.006400015130000
2017-02-07236.00236.00233.00233.00300007029000
2017-02-06242.00242.00234.00236.009800023408000
2017-02-03237.00241.00234.00240.0010300024639000
2017-02-02239.00239.00237.00238.00210004996000
2017-02-01238.00239.00237.00238.00230005470000
2017-01-31237.00240.00236.00239.005400012882000
2017-01-30237.00239.00237.00238.00170004044000
2017-01-27240.00240.00237.00237.00310007406000
2017-01-26238.00239.00238.00239.00270006441000
2017-01-25237.00238.00236.00237.00210004975000
2017-01-24235.00236.00234.00235.00180004228000
2017-01-23233.00235.00230.00235.00270006284000
2017-01-20230.00233.00229.00233.00330007623000
2017-01-19231.00232.00230.00231.00120002772000
2017-01-18230.00231.00228.00228.00220005041000
2017-01-17232.00232.00230.00231.00180004162000
2017-01-16233.00233.00231.00232.0080001853000
2017-01-13232.00232.00229.00231.00260006007000
2017-01-12234.00234.00231.00232.004400010204000
2017-01-11238.00238.00231.00235.009200021594000
2017-01-10234.00235.00234.00235.00240005623000
2017-01-06233.00235.00233.00233.00260006074000
2017-01-05235.00235.00233.00233.00320007497000
2017-01-04231.00234.00231.00234.00410009549000
2016-12-30229.00230.00228.00230.00310007101000
2016-12-29231.00231.00226.00229.00350008015000
2016-12-28234.00234.00230.00233.00290006725000
2016-12-27228.00234.00227.00234.004900011285000
2016-12-26230.00230.00227.00229.00350008007000
2016-12-22230.00231.00227.00230.00390008930000
2016-12-21234.00234.00229.00232.005500012749000
2016-12-20230.00234.00229.00233.009500021884000
2016-12-19237.00237.00234.00234.00350008213000
2016-12-16240.00240.00235.00239.00420009947000
2016-12-15240.00240.00236.00237.006600015663000
2016-12-14243.00243.00240.00240.00370008939000
2016-12-13238.00242.00236.00241.009700023195000
2016-12-12245.00250.00241.00244.0021100051739000
2016-12-09235.00236.00224.00229.0011600026631000
2016-12-08245.00245.00230.00233.0012800030409000
2016-12-07227.00235.00227.00233.005600012964000
2016-12-06225.00229.00225.00227.00390008826000
2016-12-05225.00227.00224.00225.00310006994000
2016-12-02226.00228.00224.00225.006900015620000
2016-12-01224.00226.00223.00226.00410009192000
2016-11-30226.00226.00224.00224.00240005393000
2016-11-29224.00225.00224.00225.00290006519000
2016-11-28225.00225.00224.00225.00240005392000
2016-11-25222.00225.00218.00224.005800012905000
2016-11-24223.00224.00220.00222.009800021843000
2016-11-22219.00220.00217.00220.00360007887000
2016-11-21217.00221.00217.00218.00270005917000
2016-11-18214.00217.00214.00217.00140003020000
2016-11-17217.00217.00213.00216.00270005808000
2016-11-16211.00218.00211.00218.006600014167000
2016-11-15213.00213.00211.00213.00360007632000
2016-11-14215.00215.00211.00213.00380008082000
2016-11-11207.00211.00207.00211.00160003364000
2016-11-10209.00211.00206.00208.00270005635000
2016-11-09209.00209.00200.00200.00230004652000
2016-11-08212.00212.00206.00208.00430008947000
2016-11-07217.00217.00207.00210.006700014117000
2016-11-04208.00218.00208.00214.008200017460000
2016-11-02213.00214.00208.00209.006400013495000
2016-11-01216.00219.00215.00217.007100015361000
2016-10-31216.00219.00215.00217.00240005206000
2016-10-28215.00218.00214.00216.004900010555000
2016-10-27213.00215.00213.00215.00130002782000
2016-10-26211.00212.00210.00212.00220004658000
2016-10-25213.00214.00211.00213.00160003401000
2016-10-24210.00213.00207.00213.00190004007000
2016-10-21207.00210.00207.00210.00250005207000
2016-10-20209.00209.00207.00207.00130002700000
2016-10-19206.00209.00206.00207.00170003524000
2016-10-18206.00206.00203.00205.0080001637000
2016-10-17205.00207.00203.00206.0090001845000
2016-10-14203.00205.00203.00205.0080001635000
2016-10-13205.00205.00205.00205.004000820000
2016-10-12205.00205.00203.00203.0080001628000
2016-10-11202.00206.00202.00206.00230004692000
2016-10-07204.00204.00201.00202.00220004451000
2016-10-06204.00205.00204.00204.00120002456000
2016-10-05204.00205.00204.00205.00120002456000
2016-10-04204.00205.00204.00205.00100002044000
2016-10-03204.00210.00204.00204.00260005378000
2016-09-30202.00206.00200.00203.005400011011000
2016-09-29201.00204.00201.00204.00200004046000
2016-09-28202.00202.00198.00198.00220004395000
2016-09-27196.00202.00195.00202.00370007318000
2016-09-26201.00202.00198.00199.00260005199000
2016-09-23197.00201.00197.00201.00360007176000
2016-09-21195.00198.00194.00197.00230004515000
2016-09-20195.00198.00195.00195.00170003331000
2016-09-16194.00194.00193.00194.004000775000
2016-09-15191.00194.00191.00192.00140002699000
2016-09-14193.00194.00193.00193.00130002514000
2016-09-13193.00195.00193.00195.00160003100000
2016-09-12195.00195.00192.00193.00240004647000
2016-09-09194.00197.00194.00194.00270005266000
2016-09-08195.00197.00195.00196.00140002741000
2016-09-07195.00196.00194.00196.0090001756000
2016-09-06195.00196.00194.00195.00160003126000
2016-09-05189.00197.00189.00192.00140002690000
2016-09-02189.00189.00189.00189.00110002079000
2016-09-01187.00189.00187.00189.00110002065000
2016-08-31187.00187.00185.00187.00190003542000
2016-08-30184.00187.00184.00187.00180003345000
2016-08-29185.00185.00184.00185.0080001477000
2016-08-26184.00184.00182.00184.00140002559000
2016-08-25184.00185.00183.00184.00190003497000
2016-08-24186.00186.00182.00183.00270004968000
2016-08-23186.00186.00183.00185.00130002393000
2016-08-22185.00187.00185.00186.00160002984000
2016-08-19184.00185.00184.00185.00110002026000
2016-08-18185.00185.00184.00184.0080001477000
2016-08-17188.00188.00186.00186.00120002238000
2016-08-16189.00189.00185.00187.00150002805000
2016-08-15188.00188.00188.00188.003000564000
2016-08-12187.00187.00187.00187.00100001870000
2016-08-10187.00187.00186.00187.00150002804000
2016-08-09188.00188.00186.00187.00130002431000
2016-08-08188.00188.00185.00187.00390007284000
2016-08-05187.00190.00187.00189.00210003966000
2016-08-04187.00187.00185.00186.00100001859000
2016-08-03188.00188.00183.00184.00270005011000
2016-08-02188.00191.00188.00189.00290005490000
2016-08-01187.00190.00187.00188.00200003774000
2016-07-29192.00192.00187.00189.00160003022000
2016-07-28189.00191.00187.00191.00200003786000
2016-07-27187.00189.00186.00189.00160003012000
2016-07-26192.00192.00187.00188.00260004900000
2016-07-25192.00194.00191.00194.00300005765000
2016-07-22184.00188.00184.00188.00200003716000
2016-07-21185.00188.00185.00185.00240004458000
2016-07-20186.00186.00184.00186.0080001482000
2016-07-19184.00184.00182.00183.00100001830000
2016-07-15182.00184.00179.00180.00270004904000
2016-07-14183.00185.00182.00182.00100001833000
2016-07-13183.00186.00182.00182.00310005698000
2016-07-12180.00183.00178.00183.00420007605000
2016-07-11178.00184.00172.00177.0021100037056000
2016-07-08181.00181.00179.00179.00200003605000
2016-07-07181.00182.00180.00181.00100001807000
2016-07-06183.00183.00179.00181.00230004150000
2016-07-05182.00183.00180.00183.00200003635000
2016-07-04181.00182.00180.00182.00150002720000
2016-07-01178.00180.00178.00179.0080001431000
2016-06-30180.00180.00179.00179.00170003059000
2016-06-29177.00180.00177.00178.00110001961000
2016-06-28174.00177.00173.00177.00250004394000
2016-06-27172.00177.00172.00174.00410007164000
2016-06-24186.00186.00170.00172.007800013587000
2016-06-23186.00186.00186.00186.005000930000
2016-06-22187.00187.00187.00187.0060001122000
2016-06-21184.00186.00184.00186.00200003695000
2016-06-20187.00188.00185.00185.00300005562000
2016-06-17183.00187.00183.00184.00150002772000
2016-06-16189.00189.00180.00181.00330006052000
2016-06-15187.00188.00187.00187.00110002060000
2016-06-14193.00193.00186.00189.00220004164000
2016-06-13193.00194.00193.00193.00150002908000
2016-06-10197.00198.00197.00197.00240004729000
2016-06-09197.00198.00196.00196.00150002953000
2016-06-08192.00194.00192.00194.0060001155000
2016-06-07194.00195.00194.00194.004000777000
2016-06-06192.00195.00192.00195.00120002322000
2016-06-03195.00197.00195.00196.0060001176000
2016-06-02199.00199.00195.00195.00200003951000
2016-06-01203.00203.00201.00202.0070001414000
2016-05-31201.00203.00201.00203.0070001414000
2016-05-30201.00202.00201.00201.00280005642000
2016-05-27199.00199.00199.00199.005000995000
2016-05-26202.00202.00199.00199.00340006824000
2016-05-25200.00201.00198.00199.00180003589000
2016-05-24193.00205.00193.00198.00280005579000
2016-05-23193.00194.00193.00193.00190003674000
2016-05-20192.00192.00191.00192.00170003261000
2016-05-19191.00191.00189.00189.00130002470000
2016-05-18191.00192.00190.00190.0070001338000
2016-05-17192.00192.00189.00189.00400007629000
2016-05-16196.00196.00189.00189.00480009240000
2016-05-13201.00202.00198.00199.00300006007000
2016-05-12201.00204.00199.00203.00170003435000
2016-05-11199.00200.00198.00200.00110002191000
2016-05-10192.00198.00191.00196.00370007198000
2016-05-09193.00193.00192.00192.00310005981000
2016-05-06193.00194.00189.00189.00490009305000
2016-05-02200.00200.00189.00190.007800014992000
2016-04-28207.00210.00201.00204.00250005165000
2016-04-27207.00208.00205.00205.00250005162000
2016-04-26209.00209.00206.00207.0080001659000
2016-04-25212.00212.00209.00209.00170003580000
2016-04-22206.00209.00206.00209.00260005395000
2016-04-21209.00209.00206.00209.00270005603000
2016-04-20207.00211.00207.00208.00300006255000
2016-04-19210.00210.00206.00209.00270005629000
2016-04-18205.00209.00205.00209.00410008493000
2016-04-15203.00203.00202.00203.00140002838000
2016-04-14199.00203.00199.00203.00220004421000
2016-04-13195.00198.00195.00198.00150002953000
2016-04-12196.00196.00194.00194.00120002340000
2016-04-11197.00197.00194.00194.0070001367000
2016-04-08193.00197.00191.00196.00220004267000
2016-04-07190.00193.00190.00192.0060001149000
2016-04-06189.00192.00189.00190.00140002660000
2016-04-05197.00197.00192.00192.00140002715000
2016-04-04193.00197.00193.00197.00240004672000
2016-04-01202.00202.00195.00196.005800011417000
2016-03-31203.00203.00201.00201.00150003021000
2016-03-30203.00203.00200.00203.00270005434000
2016-03-29206.00206.00202.00204.00250005068000
2016-03-28206.00207.00203.00205.00270005536000
2016-03-25204.00209.00201.00207.005000010262000
2016-03-24204.00204.00201.00203.00230004663000
2016-03-23208.00208.00206.00206.00100002065000
2016-03-22208.00209.00206.00207.00260005394000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog