[5923 東証1部] 高田機 日足 時系列データ (2012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 
2012-12-28211.00213.00206.00213.0015900033153000
2012-12-27214.00219.00210.00210.0019600042150000
2012-12-26209.00214.00206.00213.0023100048523000
2012-12-25206.00210.00200.00206.0024400050034000
2012-12-21216.00218.00197.00205.0036700075889000
2012-12-20207.00213.00205.00210.0039500082501000
2012-12-19205.00207.00201.00207.0030600062686000
2012-12-18195.00203.00192.00200.0024500048421000
2012-12-17200.00202.00193.00195.0049100097028000
2012-12-14184.00195.00183.00195.0052500099665000
2012-12-13182.00185.00181.00185.0012200022401000
2012-12-12184.00184.00180.00181.0018400033407000
2012-12-11182.00182.00178.00182.0014300025762000
2012-12-10183.00188.00183.00184.0032800060764000
2012-12-07180.00182.00179.00180.0022600040687000
2012-12-06177.00181.00177.00178.0020500036576000
2012-12-05178.00180.00175.00177.0030900054724000
2012-12-04180.00186.00173.00178.001287000231820000
2012-12-03170.00182.00165.00170.001005000173833000
2012-11-30157.00163.00156.00160.0023100037020000
2012-11-29153.00156.00153.00156.00340005278000
2012-11-28158.00158.00153.00153.009800015175000
2012-11-27157.00160.00157.00158.009600015239000
2012-11-26158.00159.00157.00157.007200011366000
2012-11-22154.00156.00154.00156.00380005879000
2012-11-21153.00155.00153.00153.00270004142000
2012-11-20155.00155.00153.00153.00210003239000
2012-11-19155.00155.00154.00154.00470007257000
2012-11-16152.00154.00152.00154.00370005652000
2012-11-15146.00151.00146.00151.007000010413000
2012-11-14145.00147.00145.00145.00360005250000
2012-11-13150.00150.00145.00146.0011200016488000
2012-11-12150.00151.00149.00150.00270004046000
2012-11-09150.00151.00149.00150.00390005848000
2012-11-08152.00152.00151.00151.00240003633000
2012-11-07154.00154.00152.00152.00300004581000
2012-11-06154.00154.00152.00152.00270004139000
2012-11-05153.00154.00153.00154.00370005684000
2012-11-02157.00159.00153.00153.0011600018221000
2012-11-01154.00156.00153.00156.00230003557000
2012-10-31154.00156.00152.00153.0015500023883000
2012-10-30159.00159.00154.00154.0014800023222000
2012-10-29159.00162.00158.00162.008100012938000
2012-10-26161.00163.00158.00159.0012800020588000
2012-10-25154.00163.00154.00160.0038800061560000
2012-10-24152.00154.00152.00154.008300012693000
2012-10-23157.00158.00152.00154.0022500035100000
2012-10-22152.00157.00151.00156.0013500020752000
2012-10-19153.00155.00153.00155.00190002922000
2012-10-18154.00154.00152.00153.00210003222000
2012-10-17154.00155.00153.00153.00180002770000
2012-10-16152.00154.00152.00154.00180002763000
2012-10-15152.00152.00150.00152.00140002115000
2012-10-12149.00152.00149.00149.00330004962000
2012-10-11149.00152.00149.00149.00150002246000
2012-10-10151.00151.00150.00150.00440006614000
2012-10-09153.00153.00152.00152.00220003355000
2012-10-05154.00155.00153.00153.00320004926000
2012-10-04156.00156.00154.00154.00370005744000
2012-10-03156.00159.00155.00156.00290004545000
2012-10-02157.00157.00156.00157.00460007201000
2012-10-01158.00158.00156.00157.00340005329000
2012-09-28158.00160.00157.00157.00360005716000
2012-09-27158.00159.00156.00157.00240003773000
2012-09-26155.00158.00155.00158.00400006232000
2012-09-25157.00157.00155.00157.00330005151000
2012-09-24155.00157.00155.00157.00320005001000
2012-09-21154.00157.00154.00157.00240003714000
2012-09-20158.00158.00154.00154.007200011259000
2012-09-19160.00160.00157.00158.00560008925000
2012-09-18159.00160.00158.00160.00230003671000
2012-09-14158.00159.00156.00159.00450007109000
2012-09-13155.00157.00155.00156.00330005139000
2012-09-12157.00157.00155.00157.00130002033000
2012-09-11159.00159.00154.00156.00270004207000
2012-09-10158.00159.00158.00159.00240003804000
2012-09-07156.00156.00153.00155.00310004792000
2012-09-06156.00156.00153.00154.00340005241000
2012-09-05162.00162.00157.00157.00240003814000
2012-09-04158.00162.00158.00162.00400006394000
2012-09-03157.00160.00155.00157.006500010213000
2012-08-31158.00158.00156.00156.00310004866000
2012-08-30159.00160.00158.00159.00230003659000
2012-08-29158.00160.00158.00160.00330005242000
2012-08-28165.00166.00160.00160.00380006198000
2012-08-27167.00167.00163.00165.00290004781000
2012-08-24166.00166.00163.00165.00480007906000
2012-08-23170.00170.00166.00168.00500008381000
2012-08-22170.00173.00168.00170.00340005784000
2012-08-21171.00174.00170.00170.00390006730000
2012-08-20174.00174.00170.00171.00560009615000
2012-08-17174.00174.00166.00174.009400016042000
2012-08-16175.00179.00171.00174.0018900033047000
2012-08-15164.00177.00164.00175.0030200051516000
2012-08-14164.00164.00160.00163.007400012016000
2012-08-13158.00164.00158.00164.008500013675000
2012-08-10154.00156.00154.00156.00140002169000
2012-08-09157.00157.00154.00154.00300004668000
2012-08-08154.00158.00154.00157.008200012803000
2012-08-07152.00154.00151.00154.00340005201000
2012-08-06152.00155.00151.00152.00400006101000
2012-08-03152.00152.00149.00150.00290004359000
2012-08-02153.00154.00152.00153.00240003670000
2012-08-01154.00154.00152.00154.00330005052000
2012-07-31154.00155.00153.00155.00560008620000
2012-07-30155.00155.00154.00154.00450006957000
2012-07-27153.00155.00152.00153.00650009933000
2012-07-26152.00154.00150.00151.007900011948000
2012-07-25153.00153.00150.00151.00590008969000
2012-07-24156.00157.00153.00155.00360005573000
2012-07-23157.00158.00156.00156.00490007689000
2012-07-20161.00161.00157.00157.008000012737000
2012-07-19161.00164.00160.00162.009700015688000
2012-07-18165.00166.00159.00161.008900014521000
2012-07-17167.00168.00165.00166.007900013167000
2012-07-13167.00167.00165.00166.00500008319000
2012-07-12172.00172.00166.00166.00290004880000
2012-07-11175.00175.00171.00171.00440007664000
2012-07-10182.00182.00175.00177.006600011806000
2012-07-09183.00184.00180.00182.00230004204000
2012-07-06186.00188.00183.00183.00270004998000
2012-07-05185.00189.00183.00188.00350006506000
2012-07-04189.00189.00186.00187.00280005252000
2012-07-03185.00186.00183.00186.00540009960000
2012-07-02185.00187.00183.00185.007400013703000
2012-06-29180.00186.00179.00184.00430007838000
2012-06-28179.00181.00177.00179.00400007135000
2012-06-27171.00182.00171.00180.006500011577000
2012-06-26173.00176.00170.00170.006200010775000
2012-06-25173.00175.00172.00174.00510008863000
2012-06-22165.00170.00165.00170.00250004196000
2012-06-21168.00169.00164.00167.006100010197000
2012-06-20167.00168.00167.00168.00140002346000
2012-06-19167.00169.00165.00166.00440007339000
2012-06-18165.00167.00165.00167.00240003991000
2012-06-15166.00166.00162.00164.00320005223000
2012-06-14163.00164.00162.00164.00190003108000
2012-06-13163.00164.00163.00163.00240003916000
2012-06-12162.00163.00160.00163.00220003558000
2012-06-11162.00165.00160.00165.007200011696000
2012-06-08163.00164.00161.00163.00430006977000
2012-06-07165.00168.00162.00163.008500014020000
2012-06-06162.00164.00160.00164.008600013912000
2012-06-05160.00161.00158.00161.00400006381000
2012-06-04157.00162.00155.00160.007400011729000
2012-06-01170.00171.00161.00162.00400006601000
2012-05-31169.00169.00166.00169.00570009527000
2012-05-30174.00174.00171.00172.00320005520000
2012-05-29173.00173.00169.00171.00370006323000
2012-05-28170.00181.00170.00173.009200016123000
2012-05-25175.00180.00171.00171.0012800022431000
2012-05-24165.00177.00165.00177.0022500038628000
2012-05-23168.00170.00163.00164.0010700017725000
2012-05-22169.00169.00167.00169.00460007763000
2012-05-21164.00177.00162.00166.0019800033281000
2012-05-18161.00166.00158.00159.0013700022053000
2012-05-17164.00167.00161.00164.007700012598000
2012-05-16167.00168.00163.00164.006600010872000
2012-05-15166.00167.00162.00165.0011300018619000
2012-05-14169.00171.00166.00169.0016100027067000
2012-05-11202.00207.00160.00166.0040300071639000
2012-05-10202.00204.00202.00204.00320006480000
2012-05-09202.00204.00202.00202.005900011960000
2012-05-08203.00204.00202.00204.00140002841000
2012-05-07204.00204.00201.00203.00480009696000
2012-05-02206.00207.00203.00206.00280005717000
2012-05-01209.00211.00203.00205.00480009941000
2012-04-27212.00213.00207.00207.00270005677000
2012-04-26211.00214.00209.00209.005600011858000
2012-04-25207.00208.00207.00208.00160003321000
2012-04-24209.00209.00204.00206.006800013999000
2012-04-23212.00213.00209.00209.00160003373000
2012-04-20214.00214.00208.00210.00280005897000
2012-04-19214.00214.00211.00211.00180003816000
2012-04-18216.00216.00213.00214.00360007725000
2012-04-17211.00213.00207.00213.007200015123000
2012-04-16214.00215.00210.00211.00310006593000
2012-04-13215.00220.00215.00218.005600012176000
2012-04-12211.00213.00210.00212.00360007593000
2012-04-11213.00213.00211.00211.00350007413000
2012-04-10215.00220.00212.00212.005800012507000
2012-04-09212.00216.00212.00215.00280006012000
2012-04-06218.00218.00214.00216.00330007123000
2012-04-05215.00219.00212.00218.006500014041000
2012-04-04220.00223.00216.00216.0010200022342000
2012-04-03223.00223.00219.00221.005100011287000
2012-04-02222.00225.00222.00224.006800015188000
2012-03-30226.00226.00224.00225.00280006310000
2012-03-29226.00228.00226.00226.00400009067000
2012-03-28221.00226.00221.00224.00380008511000
2012-03-27221.00226.00221.00226.006700014981000
2012-03-26228.00228.00223.00223.007200016275000
2012-03-23228.00231.00227.00228.006600015075000
2012-03-22228.00231.00228.00229.00400009177000
2012-03-21234.00234.00228.00228.006200014352000
2012-03-19233.00237.00232.00234.009600022475000
2012-03-16228.00231.00228.00230.004800010990000
2012-03-15231.00232.00226.00229.009800022450000
2012-03-14235.00237.00232.00232.0010700025111000
2012-03-13232.00236.00232.00232.0012600029497000
2012-03-12236.00237.00233.00233.0012100028413000
2012-03-09235.00235.00231.00233.0012700029649000
2012-03-08233.00235.00230.00234.0013200030690000
2012-03-07240.00240.00230.00231.00520000122621000
2012-03-06221.00244.00221.00240.001197000282143000
2012-03-05215.00219.00215.00217.00360007789000
2012-03-02218.00218.00215.00217.005900012762000
2012-03-01225.00225.00217.00217.0011300024881000
2012-02-29225.00227.00220.00226.0010300022992000
2012-02-28225.00229.00223.00227.006200013968000
2012-02-27230.00234.00226.00229.0015000034572000
2012-02-24235.00238.00232.00232.0018000042278000
2012-02-23236.00236.00229.00235.0012600029280000
2012-02-22230.00235.00224.00235.0021500049501000
2012-02-21217.00224.00216.00224.0013300029313000
2012-02-20223.00225.00215.00217.0016700036794000
2012-02-17224.00225.00221.00222.0011600025912000
2012-02-16229.00230.00221.00224.0014200032056000
2012-02-15231.00233.00229.00230.0011300026139000
2012-02-14230.00231.00228.00231.008500019527000
2012-02-13236.00236.00229.00230.0018500042884000
2012-02-10239.00240.00236.00237.009900023568000
2012-02-09244.00244.00238.00239.0010800026010000
2012-02-08243.00244.00240.00242.0013600032865000
2012-02-07239.00245.00237.00242.0018800045173000
2012-02-06234.00247.00233.00239.00496000118785000
2012-02-03232.00232.00227.00231.0022100050762000
2012-02-02241.00241.00233.00233.0012000028470000
2012-02-01240.00240.00236.00238.0022700054117000
2012-01-31250.00250.00243.00243.0026200064619000
2012-01-30250.00262.00246.00251.00528000132965000
2012-01-27246.00252.00243.00245.0036900090902000
2012-01-26249.00251.00241.00245.00544000133918000
2012-01-25262.00268.00245.00254.00965000247916000
2012-01-24272.00274.00250.00262.00962000253257000
2012-01-23266.00270.00260.00269.001071000284107000
2012-01-20309.00310.00263.00270.0049810001406476000
2012-01-19221.00296.00220.00293.0062100001697959000
2012-01-18230.00233.00217.00217.0031900072030000
2012-01-17233.00236.00228.00233.0037400086552000
2012-01-16214.00243.00209.00233.00750000169125000
2012-01-13201.00213.00200.00210.0020800043083000
2012-01-12204.00204.00199.00201.006600013275000
2012-01-11206.00206.00199.00203.0021700044068000
2012-01-10196.00205.00193.00204.0025700050996000
2012-01-06192.00195.00190.00193.0019600037735000
2012-01-05182.00201.00182.00190.00620000121053000
2012-01-04183.00185.00183.00183.00130002389000

   ※ 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