[5923 東証1部] 高田機工 日足 時系列データ (2014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 
2014-12-30267.00267.00264.00265.00250006637000
2014-12-29263.00267.00263.00267.006200016448000
2014-12-26262.00264.00258.00263.006600017246000
2014-12-25263.00263.00253.00258.0016700043053000
2014-12-24265.00270.00263.00266.0010500028036000
2014-12-22262.00266.00261.00263.006200016280000
2014-12-19261.00263.00258.00260.009200023954000
2014-12-18267.00267.00261.00261.0010300027148000
2014-12-17251.00263.00251.00260.0016900043547000
2014-12-16257.00258.00249.00251.0017800044932000
2014-12-15256.00269.00255.00262.0036100094312000
2014-12-12252.00255.00248.00255.0032300081267000
2014-12-11238.00245.00238.00244.007500018178000
2014-12-10237.00244.00237.00242.007000016864000
2014-12-09241.00243.00239.00243.007200017430000
2014-12-08246.00246.00244.00245.009400022995000
2014-12-05247.00247.00240.00244.005800014153000
2014-12-04244.00248.00244.00247.0011300027770000
2014-12-03245.00245.00242.00244.0010900026651000
2014-12-02243.00245.00241.00242.007700018690000
2014-12-01245.00248.00243.00246.0014100034598000
2014-11-28240.00242.00236.00242.0022400053787000
2014-11-27237.00242.00235.00240.00428000102154000
2014-11-26216.00233.00215.00230.0033500076083000
2014-11-25218.00219.00216.00217.006600014354000
2014-11-21217.00220.00215.00217.008400018225000
2014-11-20215.00215.00213.00215.00290006206000
2014-11-19215.00217.00214.00217.00290006260000
2014-11-18214.00217.00211.00216.00400008578000
2014-11-17219.00219.00209.00212.006600014111000
2014-11-14216.00219.00215.00219.0010500022809000
2014-11-13213.00216.00212.00216.00230004923000
2014-11-12218.00218.00213.00213.008000017204000
2014-11-11215.00217.00215.00216.00330007142000
2014-11-10214.00216.00214.00216.004900010514000
2014-11-07214.00215.00211.00215.00380008104000
2014-11-06214.00217.00209.00213.007000014897000
2014-11-05215.00215.00212.00214.005900012598000
2014-11-04218.00219.00213.00213.007800016857000
2014-10-31209.00218.00209.00218.008400017883000
2014-10-30212.00212.00208.00208.005400011310000
2014-10-29211.00214.00210.00211.006100012887000
2014-10-28211.00212.00209.00211.00150003157000
2014-10-27215.00215.00209.00214.00380008086000
2014-10-24210.00212.00210.00212.00190004003000
2014-10-23208.00211.00208.00210.00210004399000
2014-10-22206.00211.00205.00211.007800016245000
2014-10-21208.00210.00206.00206.004900010150000
2014-10-20207.00209.00200.00209.006300012896000
2014-10-17205.00208.00204.00204.00360007385000
2014-10-16207.00210.00201.00202.007200014777000
2014-10-15208.00215.00208.00212.00350007401000
2014-10-14210.00211.00206.00210.005100010705000
2014-10-10217.00219.00212.00215.0014300030836000
2014-10-09225.00226.00221.00221.008100018107000
2014-10-08221.00227.00220.00225.004800010686000
2014-10-07231.00231.00225.00225.00410009340000
2014-10-06224.00231.00224.00229.009000020475000
2014-10-03219.00226.00214.00224.0010100022465000
2014-10-02227.00228.00222.00224.0010900024514000
2014-10-01234.00234.00230.00232.006400014839000
2014-09-30230.00233.00229.00232.007300016874000
2014-09-29226.00231.00225.00230.007600017359000
2014-09-26225.00231.00225.00228.007900018040000
2014-09-25233.00233.00224.00226.006800015477000
2014-09-24229.00234.00227.00231.009900022802000
2014-09-22223.00229.00223.00229.009900022337000
2014-09-19223.00224.00221.00223.00350007800000
2014-09-18222.00223.00222.00223.00370008222000
2014-09-17226.00226.00220.00221.005200011617000
2014-09-16225.00229.00225.00226.00330007490000
2014-09-12230.00230.00225.00226.006400014586000
2014-09-11227.00229.00226.00229.00270006156000
2014-09-10226.00226.00225.00226.00360008128000
2014-09-09230.00232.00226.00229.008400019125000
2014-09-08233.00233.00225.00230.007900018194000
2014-09-05236.00237.00225.00231.0010700024708000
2014-09-04236.00237.00234.00235.006500015299000
2014-09-03238.00242.00236.00236.009600022888000
2014-09-02245.00245.00238.00240.0019800047748000
2014-09-01232.00244.00232.00242.0023800056891000
2014-08-29230.00233.00226.00229.0015900036548000
2014-08-28223.00242.00223.00230.00865000202249000
2014-08-27218.00223.00216.00223.0014300031474000
2014-08-26216.00218.00215.00217.004800010372000
2014-08-25213.00215.00213.00215.00420009008000
2014-08-22216.00216.00210.00213.005500011698000
2014-08-21217.00217.00214.00216.00420009031000
2014-08-20215.00220.00215.00217.009700021130000
2014-08-19214.00215.00213.00215.00420009004000
2014-08-18212.00216.00211.00214.008300017684000
2014-08-15210.00210.00209.00209.00390008162000
2014-08-14206.00210.00206.00209.005300011046000
2014-08-13206.00208.00205.00206.00410008455000
2014-08-12209.00209.00206.00207.00450009320000
2014-08-11209.00210.00207.00209.005700011887000
2014-08-08210.00210.00207.00208.00280005833000
2014-08-07208.00212.00208.00211.00330006916000
2014-08-06212.00212.00209.00210.007700016192000
2014-08-05213.00216.00210.00213.009900021110000
2014-08-04217.00218.00214.00214.00340007319000
2014-08-01220.00222.00219.00220.0010200022478000
2014-07-31221.00222.00216.00222.0010800023719000
2014-07-30218.00221.00217.00219.007400016204000
2014-07-29219.00221.00219.00220.007900017373000
2014-07-28224.00224.00218.00219.0032600071764000
2014-07-25227.00249.00226.00228.002625000624292000
2014-07-24215.00227.00211.00225.0023100050857000
2014-07-23220.00222.00214.00214.00410008887000
2014-07-22217.00221.00216.00217.0011200024471000
2014-07-18215.00220.00208.00217.0017100036869000
2014-07-17207.00225.00207.00212.00746000161966000
2014-07-16203.00205.00202.00205.00430008752000
2014-07-15201.00206.00201.00203.006800013845000
2014-07-14199.00202.00199.00200.00140002811000
2014-07-11199.00199.00198.00198.00130002579000
2014-07-10199.00200.00199.00200.00200003993000
2014-07-09200.00202.00200.00200.00160003213000
2014-07-08201.00204.00201.00203.00440008866000
2014-07-07202.00202.00199.00201.00440008835000
2014-07-04201.00203.00201.00203.00260005247000
2014-07-03204.00205.00201.00201.00270005474000
2014-07-02203.00203.00202.00202.00160003241000
2014-07-01203.00205.00202.00203.00300006105000
2014-06-30200.00201.00197.00201.00270005383000
2014-06-27205.00205.00200.00200.00280005665000
2014-06-26202.00203.00202.00203.00160003243000
2014-06-25203.00207.00202.00203.006000012256000
2014-06-24199.00204.00199.00204.005400010930000
2014-06-23195.00198.00195.00198.00440008684000
2014-06-20196.00198.00193.00193.008900017419000
2014-06-19195.00196.00195.00196.005400010554000
2014-06-18193.00195.00193.00193.005200010095000
2014-06-17195.00196.00193.00194.005900011469000
2014-06-16196.00197.00195.00195.00290005690000
2014-06-13194.00196.00194.00195.00440008539000
2014-06-12194.00195.00193.00194.0090001750000
2014-06-11196.00196.00193.00194.00190003695000
2014-06-10197.00197.00195.00195.00190003712000
2014-06-09195.00197.00195.00197.00150002927000
2014-06-06194.00196.00194.00195.00230004485000
2014-06-05195.00195.00193.00194.00100001941000
2014-06-04194.00195.00194.00195.0090001753000
2014-06-03196.00196.00192.00194.00130002528000
2014-06-02198.00198.00195.00197.00240004719000
2014-05-30191.00192.00188.00190.00120002284000
2014-05-29192.00192.00192.00192.003000576000
2014-05-28192.00193.00189.00192.00150002868000
2014-05-27191.00191.00190.00191.005000954000
2014-05-26191.00192.00191.00192.00250004780000
2014-05-23183.00187.00183.00187.00330006102000
2014-05-22181.00185.00181.00184.00420007642000
2014-05-21184.00184.00181.00181.005700010441000
2014-05-20183.00187.00183.00186.0090001667000
2014-05-19188.00189.00183.00183.00430007978000
2014-05-16189.00192.00189.00189.00220004173000
2014-05-15191.00191.00188.00190.00160003036000
2014-05-14192.00192.00190.00191.00280005336000
2014-05-13195.00195.00191.00192.00290005575000
2014-05-12193.00195.00193.00193.007000013542000
2014-05-09197.00200.00193.00195.0012900025183000
2014-05-08197.00199.00195.00198.00240004720000
2014-05-07200.00200.00197.00197.00260005161000
2014-05-02199.00201.00199.00199.00290005774000
2014-05-01201.00201.00199.00200.00160003192000
2014-04-30200.00200.00198.00199.00160003190000
2014-04-28199.00199.00197.00199.00180003571000
2014-04-25198.00199.00197.00199.00250004949000
2014-04-24198.00199.00196.00197.00370007316000
2014-04-23198.00198.00197.00198.00240004748000
2014-04-22199.00200.00197.00198.00410008140000
2014-04-21202.00202.00200.00200.0060001208000
2014-04-18203.00203.00202.00203.00100002024000
2014-04-17200.00202.00199.00201.00120002408000
2014-04-16199.00200.00197.00199.00190003773000
2014-04-15199.00199.00197.00199.0090001782000
2014-04-14200.00200.00198.00199.0060001196000
2014-04-11197.00199.00196.00199.00150002966000
2014-04-10200.00201.00197.00197.00190003786000
2014-04-09200.00200.00198.00198.00270005369000
2014-04-08201.00201.00200.00200.005000010025000
2014-04-07203.00203.00202.00202.00180003640000
2014-04-04204.00205.00203.00204.00140002847000
2014-04-03206.00206.00205.00205.00220004522000
2014-04-02207.00209.00204.00208.00200004140000
2014-04-01208.00209.00205.00207.00360007468000
2014-03-31208.00208.00205.00207.00160003301000
2014-03-28205.00206.00201.00206.00340006952000
2014-03-27201.00203.00197.00202.00290005805000
2014-03-26202.00202.00200.00202.00390007838000
2014-03-25204.00204.00200.00202.00350007082000
2014-03-24197.00202.00197.00200.00350006970000
2014-03-20200.00200.00194.00195.007200014203000
2014-03-19203.00203.00200.00200.00280005645000
2014-03-18205.00205.00202.00204.00100002036000
2014-03-17201.00204.00200.00203.00380007658000
2014-03-14208.00208.00203.00203.005600011565000
2014-03-13208.00209.00205.00208.00180003722000
2014-03-12205.00207.00205.00206.00290005968000
2014-03-11208.00209.00208.00208.00120002497000
2014-03-10208.00209.00206.00207.00330006852000
2014-03-07212.00212.00209.00210.00110002316000
2014-03-06205.00210.00205.00209.00180003751000
2014-03-05209.00210.00208.00209.00250005231000
2014-03-04201.00206.00201.00205.00190003880000
2014-03-03202.00202.00201.00201.00300006037000
2014-02-28208.00208.00203.00203.00300006169000
2014-02-27209.00211.00207.00208.00230004795000
2014-02-26211.00211.00210.00210.00170003571000
2014-02-25210.00212.00208.00212.00380007976000
2014-02-24206.00209.00206.00207.00300006214000
2014-02-21205.00206.00205.00206.00180003702000
2014-02-20204.00204.00201.00201.00120002427000
2014-02-19207.00207.00202.00202.00450009170000
2014-02-18204.00208.00203.00208.00240004935000
2014-02-17203.00207.00199.00207.00270005481000
2014-02-14204.00204.00201.00203.005900011977000
2014-02-13209.00209.00202.00203.00320006542000
2014-02-12210.00210.00206.00206.00360007466000
2014-02-10206.00208.00202.00206.006300012918000
2014-02-07206.00209.00204.00205.00370007640000
2014-02-06204.00206.00202.00204.005000010226000
2014-02-05201.00205.00201.00204.00330006706000
2014-02-04205.00205.00198.00198.0019100038433000
2014-02-03213.00216.00209.00210.0017200036462000
2014-01-31217.00220.00214.00216.008500018427000
2014-01-30218.00219.00216.00217.00410008917000
2014-01-29218.00221.00218.00220.00340007480000
2014-01-28221.00221.00215.00216.00370008051000
2014-01-27219.00220.00212.00216.0013000028286000
2014-01-24228.00238.00226.00226.0016700038342000
2014-01-23235.00243.00231.00232.0026600062893000
2014-01-22229.00229.00228.00228.00160003652000
2014-01-21230.00230.00227.00229.00310007080000
2014-01-20231.00231.00228.00228.006100013996000
2014-01-17228.00229.00225.00228.007000015896000
2014-01-16231.00231.00227.00228.00400009160000
2014-01-15223.00227.00223.00227.006000013483000
2014-01-14226.00226.00220.00221.006400014315000
2014-01-10228.00230.00226.00228.004700010735000
2014-01-09227.00228.00225.00228.005000011334000
2014-01-08227.00230.00227.00230.004800011004000
2014-01-07233.00233.00226.00227.0011200025744000
2014-01-06225.00233.00224.00230.0014100032289000

   ※ 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