[5923 東証1部] 高田機工 日足 時系列データ (2013年)

[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 
2013-12-30225.00225.00221.00223.0012900028802000
2013-12-27225.00225.00222.00224.00430009616000
2013-12-26218.00226.00218.00223.0025400056372000
2013-12-25210.00214.00210.00214.0011800024977000
2013-12-24211.00213.00210.00211.005500011623000
2013-12-20210.00212.00210.00211.007600016015000
2013-12-19213.00214.00211.00211.007900016787000
2013-12-18209.00212.00209.00212.007700016241000
2013-12-17215.00217.00205.00209.0027900058279000
2013-12-16220.00220.00215.00215.006000013011000
2013-12-13223.00226.00218.00221.0015100033476000
2013-12-12225.00226.00222.00226.00400008937000
2013-12-11226.00227.00225.00226.004700010618000
2013-12-10226.00228.00226.00226.00370008376000
2013-12-09226.00233.00226.00227.00380008697000
2013-12-06226.00227.00223.00225.00400008997000
2013-12-05228.00229.00223.00224.006500014706000
2013-12-04226.00230.00225.00227.00310007047000
2013-12-03231.00233.00227.00228.007500017195000
2013-12-02235.00235.00231.00231.008300019339000
2013-11-29236.00236.00230.00231.008800020464000
2013-11-28234.00236.00228.00228.005700013266000
2013-11-27234.00237.00232.00235.007600017793000
2013-11-26237.00237.00233.00234.008400019710000
2013-11-25240.00242.00235.00237.0014800035337000
2013-11-22234.00238.00231.00233.0011400026653000
2013-11-21230.00232.00229.00231.005900013588000
2013-11-20229.00230.00227.00230.00390008925000
2013-11-19232.00232.00227.00230.005400012402000
2013-11-18234.00235.00231.00232.0012800029858000
2013-11-15234.00238.00231.00231.0013700031958000
2013-11-14235.00235.00227.00229.006600015176000
2013-11-13228.00234.00226.00230.0012500028726000
2013-11-12227.00228.00222.00225.009400021187000
2013-11-11235.00235.00228.00229.0017400040370000
2013-11-08213.00245.00213.00237.00883000206046000
2013-11-07220.00221.00214.00215.00440009498000
2013-11-06218.00219.00215.00219.00370008048000
2013-11-05219.00222.00217.00217.004700010289000
2013-11-01227.00227.00218.00219.009000019976000
2013-10-31228.00231.00225.00227.0012400028263000
2013-10-30227.00232.00226.00228.0019500044537000
2013-10-29224.00224.00221.00224.0010100022519000
2013-10-28225.00225.00209.00223.00694000152761000
2013-10-25238.00243.00236.00241.0028000066941000
2013-10-24231.00235.00231.00235.008100018839000
2013-10-23229.00235.00228.00230.009600022143000
2013-10-22226.00230.00226.00228.005100011616000
2013-10-21227.00228.00226.00227.00390008836000
2013-10-18224.00228.00224.00227.00410009283000
2013-10-17226.00228.00224.00225.005400012179000
2013-10-16225.00227.00224.00224.00270006078000
2013-10-15231.00231.00225.00227.005300012070000
2013-10-11232.00232.00226.00229.007700017685000
2013-10-10227.00232.00227.00229.007800017872000
2013-10-09227.00229.00223.00229.004600010453000
2013-10-08222.00228.00221.00228.008900020062000
2013-10-07226.00226.00221.00224.0013100029279000
2013-10-04235.00237.00221.00226.00505000115140000
2013-10-03236.00253.00234.00242.001809000443135000
2013-10-02232.00239.00223.00228.0016600038186000
2013-10-01229.00243.00228.00233.0031300073951000
2013-09-30224.00230.00222.00230.008200018516000
2013-09-27225.00226.00221.00226.005000011176000
2013-09-26222.00227.00219.00225.005800012968000
2013-09-25226.00227.00224.00226.0012100027298000
2013-09-24227.00228.00226.00228.007800017730000
2013-09-20230.00232.00225.00227.0012100027770000
2013-09-19226.00228.00225.00228.007200016310000
2013-09-18226.00227.00223.00224.0012200027526000
2013-09-17223.00230.00223.00228.0019300043765000
2013-09-13224.00227.00222.00222.009900022193000
2013-09-12219.00223.00219.00223.00440009723000
2013-09-11229.00229.00220.00220.009200020769000
2013-09-10218.00230.00217.00228.00497000110950000
2013-09-09215.00217.00210.00212.0014200030260000
2013-09-06206.00206.00202.00203.00140002852000
2013-09-05207.00208.00204.00205.00270005554000
2013-09-04206.00206.00204.00206.00190003903000
2013-09-03206.00206.00204.00206.00100002051000
2013-09-02204.00205.00202.00205.00130002642000
2013-08-30202.00203.00200.00202.005400010901000
2013-08-29203.00203.00202.00202.00180003650000
2013-08-28204.00204.00202.00204.00170003454000
2013-08-27207.00207.00204.00206.0070001437000
2013-08-26204.00208.00204.00207.00210004319000
2013-08-23203.00205.00203.00204.00150003057000
2013-08-22202.00203.00202.00203.0070001417000
2013-08-21206.00206.00202.00202.00150003051000
2013-08-20205.00207.00204.00205.00280005741000
2013-08-19206.00207.00204.00207.00160003298000
2013-08-16206.00207.00205.00205.00120002478000
2013-08-15207.00207.00205.00207.00110002270000
2013-08-14208.00209.00205.00208.005200010807000
2013-08-13203.00203.00200.00203.00240004845000
2013-08-12200.00206.00198.00203.005600011240000
2013-08-09206.00206.00202.00204.00310006315000
2013-08-08203.00205.00202.00204.00250005098000
2013-08-07205.00205.00204.00204.00180003682000
2013-08-06207.00209.00207.00209.00110002283000
2013-08-05207.00209.00206.00207.005300010978000
2013-08-02203.00208.00202.00207.00250005118000
2013-08-01201.00202.00200.00201.00280005624000
2013-07-31203.00203.00201.00202.00290005848000
2013-07-30202.00203.00200.00203.00340006875000
2013-07-29204.00204.00200.00200.005600011298000
2013-07-26207.00207.00205.00205.005400011109000
2013-07-25213.00213.00207.00207.00460009727000
2013-07-24212.00213.00211.00212.00350007431000
2013-07-23208.00211.00207.00210.00290006049000
2013-07-22212.00212.00207.00212.00360007575000
2013-07-19214.00214.00210.00210.006500013752000
2013-07-18214.00214.00212.00214.005400011466000
2013-07-17213.00214.00212.00214.0080001705000
2013-07-16215.00215.00213.00215.00380008158000
2013-07-12220.00220.00213.00215.008000017334000
2013-07-11213.00220.00212.00217.0014300030791000
2013-07-10214.00214.00212.00214.00460009812000
2013-07-09213.00214.00211.00214.00270005739000
2013-07-08213.00213.00211.00211.00210004449000
2013-07-05213.00213.00209.00211.009600020159000
2013-07-04210.00213.00210.00213.00260005487000
2013-07-03212.00212.00209.00210.00250005272000
2013-07-02212.00213.00210.00212.006500013741000
2013-07-01207.00211.00205.00211.00250005184000
2013-06-28202.00207.00202.00207.00180003667000
2013-06-27198.00199.00196.00197.00150002957000
2013-06-26200.00200.00196.00196.00310006154000
2013-06-25203.00203.00199.00200.00170003411000
2013-06-24204.00204.00200.00203.00150003022000
2013-06-21199.00203.00198.00201.006700013352000
2013-06-20202.00204.00201.00201.00300006060000
2013-06-19203.00203.00198.00201.00160003192000
2013-06-18206.00206.00201.00201.00140002844000
2013-06-17195.00203.00195.00203.00260005172000
2013-06-14201.00205.00197.00197.0010700021442000
2013-06-13200.00200.00199.00200.00330006577000
2013-06-12201.00203.00199.00202.005600011268000
2013-06-11204.00205.00201.00201.00240004872000
2013-06-10208.00208.00201.00206.00230004705000
2013-06-07196.00197.00190.00196.0010000019367000
2013-06-06204.00206.00198.00198.0010400021059000
2013-06-05207.00216.00204.00205.008500017778000
2013-06-04204.00208.00202.00207.008900018102000
2013-06-03209.00210.00204.00204.0020200041619000
2013-05-31213.00213.00211.00212.00290006164000
2013-05-30215.00218.00209.00210.0016100034144000
2013-05-29218.00219.00216.00218.005700012410000
2013-05-28215.00217.00210.00214.0011200023964000
2013-05-27217.00219.00215.00216.006000013031000
2013-05-24223.00224.00216.00218.0014100031054000
2013-05-23239.00240.00219.00221.0024000054816000
2013-05-22238.00239.00236.00237.0016500039223000
2013-05-21232.00235.00229.00234.007600017655000
2013-05-20229.00233.00228.00230.009500021836000
2013-05-17221.00226.00221.00226.009300020812000
2013-05-16226.00226.00216.00221.0016000035362000
2013-05-15228.00229.00224.00226.0010700024217000
2013-05-14222.00228.00220.00226.0015200034007000
2013-05-13222.00226.00219.00220.0013400029670000
2013-05-10231.00234.00222.00225.0011800026850000
2013-05-09235.00236.00228.00230.0012700029524000
2013-05-08231.00245.00231.00235.0036500087218000
2013-05-07230.00232.00225.00230.008600019759000
2013-05-02222.00226.00221.00226.007500016744000
2013-05-01232.00232.00228.00228.009800022542000
2013-04-30227.00235.00223.00233.0015300034970000
2013-04-26230.00240.00223.00227.0021300049224000
2013-04-25222.00230.00220.00228.0019700044213000
2013-04-24227.00229.00222.00224.0016100036245000
2013-04-23217.00227.00216.00224.0033900075313000
2013-04-22208.00217.00208.00217.0024100051406000
2013-04-19207.00208.00205.00206.00290005981000
2013-04-18207.00208.00204.00207.005400011140000
2013-04-17207.00209.00206.00207.00180003720000
2013-04-16204.00207.00200.00205.005100010395000
2013-04-15207.00213.00207.00209.00260005429000
2013-04-12213.00213.00208.00209.005900012426000
2013-04-11214.00215.00210.00212.0011200023883000
2013-04-10207.00215.00207.00212.0013100027649000
2013-04-09208.00209.00205.00206.009700020090000
2013-04-08205.00208.00202.00208.009000018476000
2013-04-05208.00209.00204.00205.007500015415000
2013-04-04196.00204.00195.00204.00400007943000
2013-04-03196.00199.00196.00199.00330006519000
2013-04-02196.00198.00194.00195.008600016820000
2013-04-01202.00202.00197.00198.0010100020112000
2013-03-29207.00207.00203.00203.00400008182000
2013-03-28210.00211.00204.00206.008200016987000
2013-03-27207.00210.00206.00208.005000010379000
2013-03-26208.00210.00207.00209.007500015620000
2013-03-25211.00212.00209.00210.007800016424000
2013-03-22214.00214.00209.00210.0014300030345000
2013-03-21203.00213.00203.00212.0019100040002000
2013-03-19203.00204.00202.00203.00460009334000
2013-03-18205.00205.00202.00203.008500017296000
2013-03-15206.00206.00203.00203.008000016325000
2013-03-14203.00205.00203.00204.005300010803000
2013-03-13204.00205.00202.00205.005200010581000
2013-03-12206.00206.00203.00204.007900016159000
2013-03-11202.00206.00202.00204.007800015924000
2013-03-08203.00204.00200.00200.0014600029465000
2013-03-07205.00207.00202.00204.006500013285000
2013-03-06203.00205.00202.00203.00490009957000
2013-03-05202.00204.00200.00200.0012400024969000
2013-03-04202.00205.00201.00201.00430008732000
2013-03-01202.00202.00199.00201.007100014270000
2013-02-28202.00204.00201.00204.00410008294000
2013-02-27200.00204.00200.00200.008100016345000
2013-02-26198.00202.00198.00200.00250004999000
2013-02-25202.00202.00200.00201.008400016894000
2013-02-22198.00201.00195.00201.00460009110000
2013-02-21201.00203.00200.00201.00270005441000
2013-02-20203.00203.00200.00202.005400010874000
2013-02-19195.00202.00195.00202.00460009176000
2013-02-18189.00195.00189.00195.007000013417000
2013-02-15193.00194.00187.00187.0011100021041000
2013-02-14192.00194.00190.00193.0011400021843000
2013-02-13201.00201.00191.00192.0013500026448000
2013-02-12204.00204.00199.00202.0010500021194000
2013-02-08207.00207.00204.00204.00400008194000
2013-02-07205.00206.00203.00205.007900016210000
2013-02-06205.00207.00204.00206.009100018712000
2013-02-05205.00206.00202.00204.0012800026185000
2013-02-04209.00210.00205.00208.009200019056000
2013-02-01210.00212.00208.00208.007000014711000
2013-01-31208.00210.00207.00209.006700013938000
2013-01-30205.00212.00205.00211.0012000025158000
2013-01-29201.00208.00201.00204.0010000020419000
2013-01-28211.00211.00200.00203.0020700042325000
2013-01-25210.00211.00207.00209.0011200023420000
2013-01-24204.00209.00199.00207.0014100028977000
2013-01-23215.00216.00207.00209.0019300040712000
2013-01-22221.00221.00217.00218.008100017758000
2013-01-21220.00222.00219.00219.00390008605000
2013-01-18219.00219.00217.00218.007800017029000
2013-01-17223.00223.00215.00217.0018700040941000
2013-01-16226.00234.00222.00225.0034400078233000
2013-01-15224.00225.00221.00223.0014100031506000
2013-01-11226.00226.00220.00221.009100020283000
2013-01-10222.00225.00221.00222.009200020511000
2013-01-09218.00224.00211.00222.0025800056463000
2013-01-08224.00225.00218.00220.0023700052620000
2013-01-07218.00237.00212.00221.0030400067450000
2013-01-04216.00218.00211.00216.0021500045974000

   ※ 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