[5923 東証1部] 高田機 日足 時系列データ (2010年)

[5923 東証1部] 高田機 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-30171.00171.00168.00170.00220003728000
2010-12-29167.00170.00167.00170.007200012086000
2010-12-28170.00170.00167.00168.006000010122000
2010-12-27171.00171.00167.00170.009400015954000
2010-12-24170.00172.00169.00171.0013000022130000
2010-12-22165.00169.00165.00169.0025200042206000
2010-12-21168.00168.00161.00162.0032300053046000
2010-12-20170.00171.00168.00169.008100013733000
2010-12-17174.00174.00168.00171.0014500024834000
2010-12-16174.00175.00172.00174.006200010733000
2010-12-15171.00175.00170.00173.0011500019813000
2010-12-14169.00170.00168.00170.0010300017383000
2010-12-13168.00169.00166.00169.0011100018585000
2010-12-10166.00167.00165.00166.008200013615000
2010-12-09166.00166.00165.00166.00400006630000
2010-12-08166.00167.00165.00165.007500012463000
2010-12-07167.00167.00165.00166.00510008471000
2010-12-06167.00167.00164.00166.00550009119000
2010-12-03166.00166.00164.00165.00470007760000
2010-12-02164.00165.00163.00164.007000011499000
2010-12-01163.00164.00162.00162.00300004883000
2010-11-30167.00168.00165.00165.007200012001000
2010-11-29167.00168.00167.00167.006200010371000
2010-11-26170.00170.00166.00166.007900013283000
2010-11-25168.00173.00166.00170.0038600065262000
2010-11-24159.00167.00158.00166.0035800058441000
2010-11-22159.00161.00158.00160.00510008128000
2010-11-19157.00158.00156.00157.007100011155000
2010-11-18155.00157.00155.00157.00200003123000
2010-11-17157.00157.00154.00155.00480007457000
2010-11-16160.00160.00157.00157.00290004609000
2010-11-15158.00160.00158.00158.00120001906000
2010-11-12158.00159.00158.00159.00340005391000
2010-11-11159.00159.00158.00159.00220003482000
2010-11-10157.00158.00156.00158.00270004244000
2010-11-09157.00158.00156.00157.00200003142000
2010-11-08158.00159.00157.00157.00590009308000
2010-11-05159.00162.00157.00159.0010900017324000
2010-11-04156.00158.00155.00158.00600009420000
2010-11-02154.00155.00153.00154.00470007234000
2010-11-01151.00156.00151.00156.0012600019291000
2010-10-29148.00152.00147.00151.00590008792000
2010-10-28150.00151.00147.00149.007200010711000
2010-10-27151.00152.00150.00150.00350005285000
2010-10-26153.00154.00151.00151.007300011146000
2010-10-25154.00156.00153.00154.00430006603000
2010-10-22150.00152.00150.00152.00320004834000
2010-10-21152.00152.00150.00152.00120001811000
2010-10-20151.00152.00150.00151.00380005739000
2010-10-19153.00156.00152.00152.00560008591000
2010-10-18152.00154.00150.00151.00450006837000
2010-10-15154.00154.00153.00153.00320004904000
2010-10-14153.00155.00153.00153.00270004152000
2010-10-13154.00155.00153.00153.00430006592000
2010-10-12159.00160.00154.00154.00570008975000
2010-10-08156.00160.00156.00159.00460007263000
2010-10-07156.00158.00156.00156.00200003137000
2010-10-06156.00157.00154.00156.00530008240000
2010-10-05157.00157.00154.00156.00570008872000
2010-10-04158.00160.00158.00158.00550008718000
2010-10-01157.00160.00157.00159.00610009626000
2010-09-30162.00163.00158.00158.0011000017661000
2010-09-29160.00167.00160.00162.0035800058736000
2010-09-28158.00161.00157.00159.006900010989000
2010-09-27160.00161.00157.00158.007500011906000
2010-09-24157.00159.00157.00158.00420006636000
2010-09-22159.00159.00158.00158.00360005697000
2010-09-21157.00160.00157.00158.00440006991000
2010-09-17158.00158.00157.00157.00210003300000
2010-09-16159.00160.00157.00158.00330005226000
2010-09-15158.00160.00157.00158.008500013436000
2010-09-14157.00160.00156.00160.00630009931000
2010-09-13159.00160.00157.00157.0010200016134000
2010-09-10164.00164.00160.00161.0010300016733000
2010-09-09164.00166.00162.00163.0015000024561000
2010-09-08157.00166.00154.00162.0051000082542000
2010-09-07154.00160.00152.00160.0020900032499000
2010-09-06155.00155.00153.00155.00490007545000
2010-09-03155.00156.00152.00153.00550008479000
2010-09-02156.00156.00151.00155.00610009357000
2010-09-01155.00158.00151.00154.0021600033471000
2010-08-31152.00152.00148.00148.006700010039000
2010-08-30153.00155.00151.00153.00330005059000
2010-08-27152.00152.00149.00151.00340005108000
2010-08-26150.00152.00149.00152.00380005710000
2010-08-25150.00152.00150.00151.00330004974000
2010-08-24155.00155.00150.00153.00600009135000
2010-08-23157.00157.00155.00155.00220003436000
2010-08-20160.00162.00157.00157.00510008123000
2010-08-19159.00161.00159.00160.00250004004000
2010-08-18159.00159.00158.00159.00460007307000
2010-08-17158.00159.00158.00158.00270004281000
2010-08-16162.00162.00159.00159.00410006571000
2010-08-13162.00163.00160.00162.00520008420000
2010-08-12160.00163.00158.00162.0010500016866000
2010-08-11168.00168.00161.00164.009400015453000
2010-08-10171.00171.00169.00169.006800011568000
2010-08-09176.00176.00167.00170.0022500038140000
2010-08-06173.00176.00171.00176.0011500019967000
2010-08-05171.00172.00170.00172.007900013508000
2010-08-04171.00171.00167.00171.009100015412000
2010-08-03169.00174.00168.00170.0014600024758000
2010-08-02168.00180.00164.00167.00785000136048000
2010-07-30164.00166.00163.00164.008400013752000
2010-07-29167.00168.00165.00167.00280004666000
2010-07-28165.00168.00165.00167.006400010663000
2010-07-27163.00167.00163.00166.00480007860000
2010-07-26169.00169.00164.00164.00570009539000
2010-07-23162.00166.00162.00164.00560009168000
2010-07-22161.00162.00158.00160.006500010403000
2010-07-21163.00164.00162.00163.00390006357000
2010-07-20162.00164.00162.00162.006700010886000
2010-07-16167.00167.00164.00164.007800012893000
2010-07-15169.00169.00167.00167.00530008911000
2010-07-14171.00172.00170.00170.00420007183000
2010-07-13171.00174.00168.00169.00540009135000
2010-07-12171.00171.00168.00171.0011400019422000
2010-07-09168.00178.00167.00170.0021500036862000
2010-07-08171.00171.00167.00167.0015100025521000
2010-07-07170.00170.00166.00166.006100010196000
2010-07-06170.00171.00165.00170.0014100023766000
2010-07-05167.00172.00167.00171.007400012527000
2010-07-02162.00167.00162.00167.0011700019257000
2010-07-01166.00169.00162.00163.0020000032962000
2010-06-30168.00171.00166.00170.0023500039616000
2010-06-29178.00185.00172.00173.0045100080754000
2010-06-28182.00183.00177.00179.0027200048923000
2010-06-25192.00193.00181.00184.00949000177281000
2010-06-24202.00205.00187.00187.003907000778528000
2010-06-23176.00194.00175.00192.003346000621535000
2010-06-22171.00172.00170.00171.00560009570000
2010-06-21172.00173.00170.00171.009900016989000
2010-06-18172.00173.00172.00172.006700011556000
2010-06-17175.00175.00172.00172.008600014919000
2010-06-16176.00178.00175.00175.0014100024897000
2010-06-15175.00176.00173.00174.007200012555000
2010-06-14178.00178.00174.00176.0018500032560000
2010-06-11170.00171.00167.00168.0014200024002000
2010-06-10164.00168.00164.00166.0013800022906000
2010-06-09170.00171.00166.00166.008000013453000
2010-06-08169.00171.00169.00170.009000015307000
2010-06-07173.00175.00172.00172.0014000024198000
2010-06-04179.00181.00177.00178.0017400031119000
2010-06-03179.00180.00176.00176.0024800044154000
2010-06-02176.00179.00174.00174.0026200046275000
2010-06-01183.00184.00180.00180.0017500031778000
2010-05-31180.00187.00179.00186.0049400089904000
2010-05-28189.00192.00184.00187.0046100086494000
2010-05-27176.00186.00176.00184.00649000117564000
2010-05-26178.00181.00174.00180.001049000187097000
2010-05-25170.00171.00163.00164.0036900061405000
2010-05-24173.00174.00168.00172.0028200048389000
2010-05-21160.00170.00160.00168.0040100066169000
2010-05-20170.00175.00166.00170.0057200098043000
2010-05-19170.00183.00166.00170.001010000174180000
2010-05-18193.00193.00173.00174.00735000135837000
2010-05-17200.00200.00181.00186.001082000203078000
2010-05-14243.00243.00192.00212.00947000209396000
2010-05-13247.00249.00240.00242.0033200080874000
2010-05-12241.00252.00233.00243.00610000147677000
2010-05-11256.00258.00235.00238.00432000106331000
2010-05-10245.00257.00241.00251.0029400073509000
2010-05-07245.00262.00241.00250.00572000142654000
2010-05-06260.00273.00258.00261.00446000117987000
2010-04-30280.00280.00263.00268.001085000294925000
2010-04-28275.00298.00274.00282.002518000721991000
2010-04-27245.00267.00241.00264.00685000173716000
2010-04-26240.00248.00236.00247.0034200083080000
2010-04-23232.00237.00232.00234.0013100030583000
2010-04-22235.00235.00230.00234.0019000044134000
2010-04-21231.00234.00230.00232.0020500047436000
2010-04-20235.00240.00227.00229.0027400063824000
2010-04-19228.00240.00225.00234.00482000111650000
2010-04-16242.00253.00231.00231.00866000209332000
2010-04-15219.00230.00219.00228.0032400072615000
2010-04-14212.00220.00211.00215.0028500061450000
2010-04-13213.00213.00207.00213.0017300036306000
2010-04-12212.00214.00209.00210.0033100070225000
2010-04-09205.00206.00202.00203.0019400039627000
2010-04-08198.00204.00198.00202.0043100086752000
2010-04-07187.00202.00186.00198.0037800073852000
2010-04-06191.00191.00186.00186.0013200024900000
2010-04-05190.00192.00187.00190.0012500023693000
2010-04-02186.00188.00184.00185.009800018244000
2010-04-01185.00186.00182.00185.0014200026150000
2010-03-31179.00183.00178.00181.0016100029099000
2010-03-30176.00178.00176.00177.007900013975000
2010-03-29173.00177.00171.00177.0010000017445000
2010-03-26174.00176.00171.00175.0010700018580000
2010-03-25176.00176.00173.00175.006200010825000
2010-03-24180.00181.00173.00177.007900013938000
2010-03-23175.00180.00175.00178.008400014946000
2010-03-19177.00178.00172.00173.0013900024335000
2010-03-18185.00186.00177.00177.0031400057118000
2010-03-17170.00182.00170.00182.0047200083934000
2010-03-16166.00169.00166.00169.00560009384000
2010-03-15168.00169.00166.00166.008000013361000
2010-03-12170.00170.00166.00166.0012300020822000
2010-03-11166.00167.00165.00167.006300010456000
2010-03-10167.00168.00167.00167.006700011203000
2010-03-09168.00170.00166.00167.0014900025028000
2010-03-08167.00172.00166.00167.0059100099836000
2010-03-05157.00163.00157.00163.0017700028473000
2010-03-04154.00158.00154.00158.00600009387000
2010-03-03154.00155.00154.00154.00200003094000
2010-03-02154.00156.00154.00154.00130002010000
2010-03-01156.00156.00154.00155.00280004345000
2010-02-26157.00157.00154.00156.00230003574000
2010-02-25157.00157.00154.00156.00580009061000
2010-02-24150.00154.00150.00154.00200003024000
2010-02-23157.00157.00151.00151.009000013745000
2010-02-22155.00157.00154.00155.00340005288000
2010-02-19158.00158.00153.00155.00590009134000
2010-02-18155.00158.00152.00156.00620009557000
2010-02-17151.00155.00147.00154.0011300017060000
2010-02-16154.00155.00150.00150.008000012217000
2010-02-15160.00160.00155.00155.008100012708000
2010-02-12167.00168.00157.00162.008400013674000
2010-02-10167.00168.00161.00164.009600015790000
2010-02-09168.00172.00168.00170.0014200024080000
2010-02-08160.00167.00160.00167.008700014209000
2010-02-05157.00163.00156.00160.00570009080000
2010-02-04163.00164.00161.00163.00290004705000
2010-02-03164.00165.00162.00162.006300010321000
2010-02-02155.00160.00154.00160.00340005323000
2010-02-01156.00156.00153.00154.00600009259000
2010-01-29156.00156.00152.00153.00520007974000
2010-01-28155.00157.00155.00156.00420006546000
2010-01-27159.00162.00154.00155.006800010752000
2010-01-26164.00165.00157.00159.007800012558000
2010-01-25164.00164.00163.00164.00410006715000
2010-01-22164.00164.00162.00163.00560009140000
2010-01-21162.00167.00160.00167.008500013834000
2010-01-20172.00172.00163.00165.0010100016947000
2010-01-19172.00173.00170.00172.009800016814000
2010-01-18165.00175.00165.00173.0018200030886000
2010-01-15166.00167.00162.00165.009200015180000
2010-01-14162.00166.00159.00165.0011100018010000
2010-01-13168.00169.00162.00162.0015100025044000
2010-01-12162.00168.00161.00168.0020400033490000
2010-01-08148.00159.00148.00159.0013500020629000
2010-01-07150.00150.00148.00149.00620009236000
2010-01-06149.00150.00149.00150.00260003887000
2010-01-05150.00152.00148.00148.009500014258000
2010-01-04149.00151.00147.00148.00370005495000

   ※ 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