[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 
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
2016-03-18205.00208.00205.00208.00170003505000
2016-03-17213.00213.00201.00202.00290006010000
2016-03-16212.00212.00210.00210.003000634000
2016-03-15205.00211.00203.00211.00410008519000
2016-03-14207.00207.00206.00206.00120002479000
2016-03-11202.00204.00201.00204.00300006080000
2016-03-10195.00202.00195.00202.00220004346000
2016-03-09200.00200.00197.00200.00240004761000
2016-03-08196.00201.00196.00201.00230004591000
2016-03-07199.00199.00199.00199.004000796000
2016-03-04197.00198.00194.00198.00430008450000
2016-03-03190.00197.00190.00196.00370007184000
2016-03-02187.00190.00186.00190.00240004498000
2016-03-01186.00187.00184.00186.00250004638000
2016-02-29186.00188.00184.00186.00400007457000
2016-02-26187.00188.00187.00187.00140002621000
2016-02-25184.00185.00183.00185.0090001655000
2016-02-24181.00183.00180.00182.00170003085000
2016-02-23186.00186.00183.00183.00170003125000
2016-02-22186.00186.00186.00186.00100001860000
2016-02-19185.00185.00184.00184.00110002027000
2016-02-18182.00185.00182.00185.0090001662000
2016-02-17182.00182.00178.00181.00170003057000
2016-02-16179.00185.00179.00182.00410007463000
2016-02-15182.00184.00177.00184.00550009992000
2016-02-12172.00181.00171.00177.00430007528000
2016-02-10189.00189.00182.00186.005400010039000
2016-02-09190.00192.00188.00188.00270005106000
2016-02-08193.00196.00186.00196.00420008051000
2016-02-05195.00196.00194.00196.00170003320000
2016-02-04199.00199.00196.00197.00260005155000
2016-02-03202.00202.00199.00199.00220004409000
2016-02-02206.00206.00201.00203.006100012479000
2016-02-01202.00209.00202.00209.00390007984000
2016-01-29197.00202.00197.00202.00270005371000
2016-01-28198.00200.00198.00200.00320006392000
2016-01-27197.00202.00195.00200.00290005749000
2016-01-26199.00199.00196.00196.00100001974000
2016-01-25197.00201.00197.00201.00290005766000
2016-01-22192.00196.00192.00196.00140002722000
2016-01-21195.00196.00191.00191.00330006379000
2016-01-20200.00201.00194.00195.007400014663000
2016-01-19201.00201.00199.00199.00280005599000
2016-01-18200.00202.00197.00202.00370007416000
2016-01-15203.00204.00201.00203.00290005883000
2016-01-14204.00204.00201.00203.00230004655000
2016-01-13206.00207.00205.00206.00200004115000
2016-01-12209.00209.00201.00201.0019700040166000
2016-01-08206.00210.00205.00209.00270005619000
2016-01-07213.00213.00209.00209.005300011161000
2016-01-06213.00213.00211.00213.00150003182000
2016-01-05212.00215.00212.00214.00370007895000
2016-01-04215.00215.00212.00212.00370007896000
2015-12-30216.00216.00214.00215.004700010110000
2015-12-29213.00215.00212.00214.00340007264000
2015-12-28211.00215.00211.00213.00370007897000
2015-12-25215.00215.00209.00213.008300017628000
2015-12-24219.00220.00215.00217.008100017574000
2015-12-22221.00222.00219.00219.004800010571000
2015-12-21219.00223.00219.00220.00430009471000
2015-12-18222.00223.00221.00221.00300006655000
2015-12-17223.00226.00223.00225.005600012558000
2015-12-16222.00224.00222.00222.00360008024000
2015-12-15220.00221.00220.00220.00270005949000
2015-12-14220.00221.00218.00220.005100011213000
2015-12-11218.00222.00218.00221.00440009642000
2015-12-10218.00221.00218.00220.005100011180000
2015-12-09218.00221.00218.00220.00410008991000
2015-12-08220.00221.00219.00219.00250005498000
2015-12-07225.00225.00220.00221.006800015113000
2015-12-04224.00225.00223.00223.00270006047000
2015-12-03224.00225.00223.00225.00410009185000
2015-12-02225.00225.00223.00223.005800013020000
2015-12-01222.00224.00222.00224.00220004914000
2015-11-30222.00224.00221.00221.00190004230000
2015-11-27224.00224.00222.00222.005000011139000
2015-11-26223.00224.00222.00223.00320007141000

   ※ 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