[5923 東証1部] 高田機 日足 時系列データ (2011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 
2011-12-30183.00183.00183.00183.005000915000
2011-12-29181.00185.00180.00183.00320005841000
2011-12-28181.00181.00179.00180.00140002526000
2011-12-27182.00182.00180.00181.0080001447000
2011-12-26182.00182.00180.00182.00460008330000
2011-12-22180.00181.00179.00181.00180003248000
2011-12-21182.00182.00180.00181.00210003796000
2011-12-20181.00182.00180.00182.00310005626000
2011-12-19179.00180.00175.00180.00220003912000
2011-12-16180.00181.00177.00178.00460008237000
2011-12-15178.00179.00176.00177.00190003374000
2011-12-14182.00183.00178.00178.00470008468000
2011-12-13183.00187.00182.00183.006200011393000
2011-12-12187.00188.00183.00185.0011000020424000
2011-12-09171.00178.00170.00177.0011100019408000
2011-12-08168.00170.00168.00170.00210003539000
2011-12-07170.00172.00170.00171.00270004604000
2011-12-06173.00173.00171.00171.00410007060000
2011-12-05173.00174.00171.00174.00240004151000
2011-12-02176.00176.00171.00173.009800017043000
2011-12-01171.00174.00171.00174.00350006047000
2011-11-30170.00170.00166.00168.00310005213000
2011-11-29167.00168.00165.00168.00440007315000
2011-11-28159.00170.00159.00167.00480007935000
2011-11-25165.00166.00163.00163.00350005783000
2011-11-24160.00165.00160.00164.00260004243000
2011-11-22158.00166.00157.00163.00440007126000
2011-11-21158.00159.00158.00158.00260004110000
2011-11-18165.00165.00160.00160.00190003078000
2011-11-17158.00172.00155.00168.007200011675000
2011-11-16157.00160.00157.00160.00120001897000
2011-11-15155.00160.00155.00160.00140002211000
2011-11-14156.00158.00156.00158.00120001878000
2011-11-11156.00157.00155.00155.00150002341000
2011-11-10157.00158.00155.00158.00210003276000
2011-11-09164.00164.00158.00161.00240003865000
2011-11-08161.00165.00159.00165.00410006683000
2011-11-07158.00161.00158.00161.007900012589000
2011-11-04160.00161.00156.00157.007900012536000
2011-11-02158.00160.00156.00158.0011300017864000
2011-11-01165.00165.00161.00162.006400010374000
2011-10-31167.00169.00165.00165.00320005351000
2011-10-28165.00167.00165.00165.00470007784000
2011-10-27163.00166.00162.00165.00370006040000
2011-10-26166.00168.00165.00165.00320005310000
2011-10-25171.00171.00170.00170.00230003922000
2011-10-24167.00173.00166.00172.00460007754000
2011-10-21167.00168.00167.00168.00230003849000
2011-10-20173.00173.00171.00171.00120002063000
2011-10-19176.00177.00176.00177.00120002122000
2011-10-18178.00179.00178.00178.0090001605000
2011-10-17175.00181.00175.00181.00150002698000
2011-10-14174.00177.00174.00175.00140002443000
2011-10-13172.00176.00172.00174.0070001222000
2011-10-12171.00175.00171.00175.004000694000
2011-10-11171.00174.00171.00174.00110001899000
2011-10-07170.00170.00168.00168.0080001353000
2011-10-06165.00167.00165.00167.00100001659000
2011-10-05167.00169.00165.00166.00290004846000
2011-10-04171.00171.00165.00167.00250004184000
2011-10-03172.00175.00172.00173.00260004515000
2011-09-30176.00176.00171.00176.00400006916000
2011-09-29173.00176.00171.00176.00180003116000
2011-09-28165.00173.00165.00173.00200003412000
2011-09-27169.00172.00169.00172.0070001191000
2011-09-26170.00170.00165.00169.00230003875000
2011-09-22173.00173.00169.00170.00160002751000
2011-09-21175.00175.00172.00173.00110001901000
2011-09-20175.00175.00173.00175.00180003145000
2011-09-16174.00174.00171.00174.00330005709000
2011-09-15175.00175.00170.00172.0090001558000
2011-09-14174.00175.00171.00175.00190003294000
2011-09-13172.00174.00171.00174.00160002764000
2011-09-12176.00176.00169.00169.00400006904000
2011-09-09178.00178.00176.00176.00270004793000
2011-09-08173.00177.00173.00177.00260004564000
2011-09-07171.00174.00171.00174.00210003613000
2011-09-06173.00173.00168.00172.00200003414000
2011-09-05170.00175.00170.00175.00120002076000
2011-09-02175.00175.00172.00172.0070001217000
2011-09-01176.00176.00175.00175.005000879000
2011-08-31178.00179.00174.00176.00210003699000
2011-08-30175.00177.00175.00177.00200003519000
2011-08-29176.00178.00175.00175.00220003879000
2011-08-26177.00177.00175.00176.00130002286000
2011-08-25177.00177.00176.00177.00130002300000
2011-08-24175.00175.00171.00174.00160002776000
2011-08-23170.00172.00170.00171.00170002908000
2011-08-22173.00173.00168.00170.00140002372000
2011-08-19174.00176.00172.00173.00110001911000
2011-08-18178.00178.00176.00177.00230004079000
2011-08-17176.00178.00171.00178.00190003319000
2011-08-16180.00180.00176.00176.00280004985000
2011-08-15182.00182.00180.00180.00130002349000
2011-08-12180.00186.00180.00182.005800010635000
2011-08-11173.00181.00168.00178.0011000019128000
2011-08-10175.00175.00173.00174.00300005225000
2011-08-09168.00171.00162.00170.00590009848000
2011-08-08177.00178.00172.00174.00470008229000
2011-08-05178.00182.00177.00181.00550009877000
2011-08-04184.00186.00184.00186.0080001480000
2011-08-03185.00186.00183.00183.00400007370000
2011-08-02191.00191.00187.00187.00180003395000
2011-08-01187.00192.00187.00191.00270005127000
2011-07-29192.00192.00189.00190.00260004941000
2011-07-28192.00193.00191.00192.00370007097000
2011-07-27197.00197.00195.00195.00260005092000
2011-07-26197.00199.00197.00198.00120002376000
2011-07-25199.00199.00197.00197.00280005545000
2011-07-22196.00199.00195.00199.005300010434000
2011-07-21194.00195.00194.00195.00200003889000
2011-07-20194.00195.00194.00194.00250004856000
2011-07-19195.00196.00192.00194.00290005616000
2011-07-15194.00195.00194.00195.00310006035000
2011-07-14196.00196.00193.00195.00260005042000
2011-07-13191.00196.00191.00196.005300010220000
2011-07-12195.00196.00194.00194.00230004480000
2011-07-11195.00197.00195.00196.005800011361000
2011-07-08199.00199.00195.00195.0011100021768000
2011-07-07197.00200.00196.00200.005100010068000
2011-07-06194.00196.00193.00196.006000011663000
2011-07-05196.00196.00192.00195.005600010898000
2011-07-04198.00199.00196.00196.0011900023530000
2011-07-01193.00197.00193.00197.0015600030560000
2011-06-30192.00194.00190.00194.005300010153000
2011-06-29190.00191.00189.00190.00410007789000
2011-06-28188.00193.00188.00190.006300012026000
2011-06-27189.00189.00188.00188.00470008863000
2011-06-24188.00190.00188.00190.00270005094000
2011-06-23190.00190.00188.00190.00410007740000
2011-06-22187.00190.00187.00190.00420007909000
2011-06-21186.00189.00185.00186.007700014399000
2011-06-20195.00195.00184.00184.0012400023599000
2011-06-17189.00194.00189.00194.0013100025109000
2011-06-16190.00191.00187.00187.006800012880000
2011-06-15183.00190.00183.00190.00520009692000
2011-06-14180.00182.00180.00182.00370006708000
2011-06-13178.00182.00178.00179.00490008790000
2011-06-10178.00181.00178.00179.006000010717000
2011-06-09179.00180.00177.00177.00260004653000
2011-06-08183.00183.00178.00180.007800013990000
2011-06-07181.00184.00181.00184.00370006720000
2011-06-06183.00184.00182.00182.00350006409000
2011-06-03187.00188.00184.00184.00460008594000
2011-06-02183.00188.00183.00187.008000014850000
2011-06-01192.00192.00186.00187.008900016771000
2011-05-31183.00191.00182.00189.0018300034179000
2011-05-30174.00183.00171.00183.0010700019090000
2011-05-27174.00177.00171.00174.00460007999000
2011-05-26174.00174.00173.00174.00320005562000
2011-05-25176.00176.00173.00174.006600011475000
2011-05-24177.00178.00174.00175.007700013601000
2011-05-23175.00179.00173.00177.008900015706000
2011-05-20184.00186.00177.00178.007800014234000
2011-05-19189.00190.00184.00185.007100013316000
2011-05-18185.00189.00185.00189.006600012306000
2011-05-17184.00186.00184.00186.00430007962000
2011-05-16186.00189.00183.00187.0016100030145000
2011-05-13198.00198.00191.00191.0015300029845000
2011-05-12209.00210.00193.00198.0021600044349000
2011-05-11217.00218.00213.00213.006300013558000
2011-05-10218.00218.00215.00218.006800014750000
2011-05-09220.00221.00218.00218.005000010984000
2011-05-06217.00223.00215.00222.0011700025643000
2011-05-02222.00223.00212.00221.0033200072677000
2011-04-28226.00227.00220.00224.0040400090400000
2011-04-27218.00230.00215.00222.00979000219520000
2011-04-26207.00217.00207.00215.0029400062877000
2011-04-25204.00209.00204.00206.006400013239000
2011-04-22204.00205.00202.00204.00400008137000
2011-04-21206.00207.00205.00205.00320006601000
2011-04-20205.00207.00204.00205.00430008847000
2011-04-19203.00205.00203.00205.00230004678000
2011-04-18204.00207.00204.00206.00260005356000
2011-04-15206.00208.00205.00205.00380007852000
2011-04-14208.00208.00206.00208.00310006426000
2011-04-13206.00208.00204.00206.00400008241000
2011-04-12205.00209.00205.00208.008500017633000
2011-04-11204.00207.00204.00205.00240004920000
2011-04-08198.00204.00198.00203.00480009625000
2011-04-07202.00203.00199.00200.00440008862000
2011-04-06199.00201.00197.00200.005800011554000
2011-04-05207.00209.00195.00201.0018300036742000
2011-04-04216.00216.00210.00210.005700012161000
2011-04-01213.00216.00212.00213.005300011355000
2011-03-31216.00218.00214.00214.008400018115000
2011-03-30211.00219.00211.00219.0013300028592000
2011-03-29210.00213.00207.00211.007200015101000
2011-03-28213.00218.00205.00211.0025300053817000
2011-03-25220.00220.00206.00208.0025100053803000
2011-03-24197.00206.00196.00206.0018300036832000
2011-03-23199.00206.00190.00193.0022300043673000
2011-03-22184.00196.00184.00196.0019200036151000
2011-03-18172.00179.00168.00179.0015200026159000
2011-03-17154.00167.00154.00164.0014800024141000
2011-03-16150.00170.00150.00163.0017600028921000
2011-03-15170.00175.00140.00155.0038900062590000
2011-03-14186.00205.00183.00190.0032900063690000
2011-03-11195.00195.00190.00191.009100017556000
2011-03-10199.00200.00185.00196.0014700028730000
2011-03-09199.00201.00199.00200.006200012401000
2011-03-08198.00201.00198.00199.008400016735000
2011-03-07204.00205.00200.00200.008200016577000
2011-03-04208.00209.00205.00205.00460009485000
2011-03-03206.00206.00205.00206.006100012527000
2011-03-02207.00208.00205.00205.007700015875000
2011-03-01207.00211.00207.00210.007300015265000
2011-02-28202.00207.00202.00207.005400011013000
2011-02-25200.00203.00200.00203.005200010492000
2011-02-24207.00207.00200.00202.0013000026296000
2011-02-23200.00209.00200.00207.0010800022021000
2011-02-22210.00210.00203.00203.0013300027365000
2011-02-21208.00210.00206.00210.0011500023941000
2011-02-18208.00209.00205.00208.0014000028876000
2011-02-17209.00211.00206.00210.0017500036578000
2011-02-16216.00216.00208.00208.0025900054585000
2011-02-15218.00219.00214.00216.0011800025541000
2011-02-14219.00221.00216.00220.0011100024248000
2011-02-10212.00219.00212.00217.0015100032599000
2011-02-09213.00213.00209.00212.0011400024048000
2011-02-08220.00220.00211.00214.0017200036927000
2011-02-07207.00221.00205.00215.0034100072764000
2011-02-04209.00209.00203.00203.0019100039397000
2011-02-03208.00211.00203.00207.0018000037338000
2011-02-02205.00208.00203.00207.0025200051804000
2011-02-01200.00204.00200.00203.0027300055238000
2011-01-31198.00206.00192.00202.001101000221242000
2011-01-28190.00191.00189.00189.008400015941000
2011-01-27191.00193.00188.00190.007400014068000
2011-01-26189.00191.00189.00191.00320006083000
2011-01-25185.00189.00185.00189.00500009346000
2011-01-24182.00184.00181.00184.00530009702000
2011-01-21189.00189.00180.00180.0015300028340000
2011-01-20192.00193.00188.00188.0011200021376000
2011-01-19198.00200.00194.00195.0018700036843000
2011-01-18192.00203.00192.00197.00539000106025000
2011-01-17190.00191.00188.00190.0011000020872000
2011-01-14189.00192.00187.00190.0028200053509000
2011-01-13192.00197.00191.00192.00557000107389000
2011-01-12176.00195.00176.00193.001144000214329000
2011-01-11175.00176.00174.00176.009200016099000
2011-01-07175.00175.00173.00173.0012200021282000
2011-01-06177.00178.00173.00175.0013600023846000
2011-01-05173.00176.00172.00175.0017500030536000
2011-01-04170.00172.00169.00172.007600012964000

   ※ 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。 

Twitter