[5923 東証1部] 高田機工 日足 時系列データ (2015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 
2015-12-30216.00216.00214.00215.004700010110000
2015-12-29213.00215.00212.00214.00340007264000
2015-12-28211.00215.00211.00213.00370007897000
2015-12-25215.00215.00209.00213.008300017628000
2015-12-24219.00220.00215.00217.008100017574000
2015-12-22221.00222.00219.00219.004800010571000
2015-12-21219.00223.00219.00220.00430009471000
2015-12-18222.00223.00221.00221.00300006655000
2015-12-17223.00226.00223.00225.005600012558000
2015-12-16222.00224.00222.00222.00360008024000
2015-12-15220.00221.00220.00220.00270005949000
2015-12-14220.00221.00218.00220.005100011213000
2015-12-11218.00222.00218.00221.00440009642000
2015-12-10218.00221.00218.00220.005100011180000
2015-12-09218.00221.00218.00220.00410008991000
2015-12-08220.00221.00219.00219.00250005498000
2015-12-07225.00225.00220.00221.006800015113000
2015-12-04224.00225.00223.00223.00270006047000
2015-12-03224.00225.00223.00225.00410009185000
2015-12-02225.00225.00223.00223.005800013020000
2015-12-01222.00224.00222.00224.00220004914000
2015-11-30222.00224.00221.00221.00190004230000
2015-11-27224.00224.00222.00222.005000011139000
2015-11-26223.00224.00222.00223.00320007141000
2015-11-25221.00222.00219.00221.005700012577000
2015-11-24223.00223.00218.00222.005800012848000
2015-11-20224.00226.00224.00226.00210004744000
2015-11-19226.00226.00222.00225.00210004721000
2015-11-18225.00226.00223.00225.00290006511000
2015-11-17222.00228.00222.00226.006100013819000
2015-11-16221.00222.00219.00222.00200004419000
2015-11-13227.00227.00221.00222.00270006024000
2015-11-12229.00229.00224.00225.006600014972000
2015-11-11217.00230.00216.00226.0011600025850000
2015-11-10213.00218.00213.00217.006400013785000
2015-11-09213.00214.00212.00214.005500011712000
2015-11-06215.00217.00213.00213.00340007300000
2015-11-05215.00217.00213.00214.00410008823000
2015-11-04214.00217.00213.00214.006000012899000
2015-11-02222.00222.00211.00214.0010000021592000
2015-10-30225.00229.00224.00227.00430009759000
2015-10-29226.00228.00223.00225.004700010641000
2015-10-28226.00228.00226.00228.00290006579000
2015-10-27226.00229.00224.00225.00280006333000
2015-10-26228.00229.00226.00226.00360008197000
2015-10-23222.00226.00222.00226.00330007397000
2015-10-22223.00224.00220.00221.00310006898000
2015-10-21220.00223.00219.00223.00200004423000
2015-10-20222.00222.00220.00220.00260005764000
2015-10-19221.00221.00221.00221.00190004199000
2015-10-16220.00221.00220.00221.00300006618000
2015-10-15216.00220.00216.00220.00200004371000
2015-10-14222.00222.00216.00217.005500012038000
2015-10-13221.00229.00221.00227.00330007456000
2015-10-09215.00220.00215.00220.00440009586000
2015-10-08216.00216.00212.00215.00290006219000
2015-10-07215.00217.00213.00216.00320006877000
2015-10-06217.00218.00214.00214.00240005175000
2015-10-05211.00215.00210.00213.00450009558000
2015-10-02213.00215.00212.00212.00230004903000
2015-10-01214.00214.00212.00213.00130002770000
2015-09-30208.00212.00208.00211.00220004632000
2015-09-29211.00213.00203.00206.00440009172000
2015-09-28212.00215.00212.00215.00130002777000
2015-09-25213.00214.00209.00214.006500013783000
2015-09-24211.00212.00210.00211.00180003798000
2015-09-18211.00214.00211.00213.00340007247000
2015-09-17213.00213.00212.00213.00160003404000
2015-09-16213.00213.00211.00211.00180003808000
2015-09-15212.00214.00210.00210.00200004231000
2015-09-14214.00215.00210.00211.005300011231000
2015-09-11214.00215.00210.00212.009400019947000
2015-09-10211.00214.00210.00212.005300011239000
2015-09-09212.00216.00210.00216.005800012335000
2015-09-08211.00211.00206.00208.005200010888000
2015-09-07208.00213.00207.00212.007000014696000
2015-09-04221.00223.00209.00213.007600016269000
2015-09-03233.00234.00222.00223.007600017415000
2015-09-02234.00240.00225.00227.0022200051943000
2015-09-01223.00245.00220.00234.0035800084441000
2015-08-31226.00226.00220.00222.00250005552000
2015-08-28220.00226.00219.00222.009800021694000
2015-08-27215.00220.00215.00215.00340007387000
2015-08-26211.00213.00204.00211.005200010911000
2015-08-25201.00215.00201.00204.009000018490000
2015-08-24222.00224.00211.00212.009700021054000
2015-08-21231.00233.00228.00228.008300019125000
2015-08-20240.00240.00237.00237.00280006689000
2015-08-19246.00247.00241.00241.00230005614000
2015-08-18242.00246.00242.00246.00410009992000
2015-08-17245.00246.00243.00244.00270006586000
2015-08-14242.00245.00242.00245.00210005102000
2015-08-13243.00245.00241.00244.00320007772000
2015-08-12248.00248.00244.00245.00250006140000
2015-08-11249.00249.00245.00248.006200015354000
2015-08-10247.00249.00239.00248.0017000041465000
2015-08-07247.00252.00246.00248.007900019700000
2015-08-06243.00247.00242.00247.006500015896000
2015-08-05239.00243.00239.00241.00270006496000
2015-08-04241.00245.00239.00243.005600013557000
2015-08-03237.00240.00237.00238.00160003814000
2015-07-31237.00240.00237.00240.00210005010000
2015-07-30240.00241.00237.00237.00280006676000
2015-07-29239.00239.00236.00236.00220005215000
2015-07-28237.00241.00236.00240.005000011951000
2015-07-27242.00243.00240.00240.004200010138000
2015-07-24244.00244.00243.00244.00130003164000
2015-07-23241.00245.00241.00244.00370008974000
2015-07-22242.00243.00241.00241.00360008713000
2015-07-21244.00246.00244.00246.00320007848000
2015-07-17242.00247.00242.00244.005100012407000
2015-07-16247.00248.00242.00245.009200022591000
2015-07-15238.00248.00237.00244.008900021546000
2015-07-14237.00243.00233.00238.0012100028846000
2015-07-13232.00235.00232.00233.00300007000000
2015-07-10230.00232.00229.00231.006500015036000
2015-07-09228.00231.00218.00230.0011300025475000
2015-07-08242.00242.00229.00232.0017900041998000
2015-07-07241.00244.00241.00242.005400013083000
2015-07-06245.00245.00234.00239.0017900043112000
2015-07-03248.00248.00244.00245.00290007150000
2015-07-02249.00250.00244.00245.009600023662000
2015-07-01246.00248.00241.00244.008400020571000
2015-06-30246.00247.00245.00246.00370009106000
2015-06-29252.00253.00246.00247.008200020419000
2015-06-26256.00258.00254.00254.00310007927000
2015-06-25256.00257.00255.00255.00260006665000
2015-06-24256.00258.00255.00258.005700014615000
2015-06-23253.00259.00252.00258.006300016056000
2015-06-22250.00254.00250.00253.00320008065000
2015-06-19250.00252.00248.00248.007500018715000
2015-06-18253.00254.00250.00250.005300013347000
2015-06-17254.00254.00251.00251.006000015155000
2015-06-16255.00255.00254.00254.00290007379000
2015-06-15255.00256.00254.00254.00300007656000
2015-06-12255.00257.00254.00255.0010200026007000
2015-06-11256.00260.00255.00256.00340008755000
2015-06-10254.00256.00253.00253.0012800032564000
2015-06-09255.00256.00253.00254.006200015782000
2015-06-08259.00261.00255.00255.006000015468000
2015-06-05259.00261.00258.00259.009700025173000
2015-06-04259.00262.00259.00259.008100021058000
2015-06-03263.00263.00258.00261.006900017965000
2015-06-02267.00269.00262.00262.009400024906000
2015-06-01265.00272.00265.00268.008900023956000
2015-05-29267.00270.00262.00266.0016800044745000
2015-05-28267.00293.00263.00272.00680000187633000
2015-05-27255.00271.00254.00265.00663000174315000
2015-05-26249.00253.00248.00252.0012800032041000
2015-05-25247.00249.00247.00249.0010900027009000
2015-05-22246.00248.00246.00247.008600021241000
2015-05-21249.00249.00246.00246.006400015824000
2015-05-20250.00252.00249.00250.008100020251000
2015-05-19248.00250.00247.00248.0015400038269000
2015-05-18246.00247.00245.00247.005100012560000
2015-05-15245.00247.00244.00245.009700023815000
2015-05-14246.00247.00243.00243.009300022788000
2015-05-13245.00246.00244.00244.0014600035814000
2015-05-12246.00248.00243.00243.0023900058559000
2015-05-11251.00251.00241.00246.0034900085638000
2015-05-08260.00265.00244.00252.0016600042369000
2015-05-07257.00262.00254.00259.009000023065000
2015-05-01257.00259.00253.00256.007000017911000
2015-04-30260.00260.00256.00257.00350009035000
2015-04-28264.00264.00261.00261.00380009962000
2015-04-27265.00266.00260.00262.0011400029923000
2015-04-24257.00260.00257.00258.004500011625000
2015-04-23257.00258.00257.00257.004200010808000
2015-04-22256.00257.00255.00257.005300013559000
2015-04-21256.00256.00255.00255.00160004082000
2015-04-20253.00255.00253.00254.00260006603000
2015-04-17254.00255.00253.00254.004400011195000
2015-04-16253.00253.00252.00253.00330008332000
2015-04-15255.00255.00253.00254.00270006850000
2015-04-14251.00254.00251.00254.00240006075000
2015-04-13255.00256.00251.00252.005000012658000
2015-04-10257.00257.00253.00253.00320008163000
2015-04-09255.00256.00253.00255.004300010931000
2015-04-08258.00258.00253.00253.006000015261000
2015-04-07259.00259.00255.00257.004000010258000
2015-04-06253.00259.00253.00255.00330008428000
2015-04-03252.00255.00252.00253.00330008366000
2015-04-02249.00256.00248.00252.007000017727000
2015-04-01252.00252.00249.00249.00320008006000
2015-03-31254.00256.00252.00252.006200015760000
2015-03-30253.00253.00245.00251.005600014028000
2015-03-27260.00263.00255.00256.006500016819000
2015-03-26261.00266.00258.00265.0017200045174000
2015-03-25256.00260.00255.00259.008600022184000
2015-03-24256.00257.00255.00256.00360009219000
2015-03-23254.00255.00250.00255.006500016399000
2015-03-20255.00256.00254.00254.00230005866000
2015-03-19254.00257.00254.00256.00380009724000
2015-03-18256.00258.00254.00256.006700017160000
2015-03-17253.00255.00251.00254.006100015437000
2015-03-16251.00253.00247.00251.007300018277000
2015-03-13250.00253.00247.00249.009100022764000
2015-03-12247.00252.00245.00249.006100015145000
2015-03-11243.00247.00243.00245.006200015183000
2015-03-10244.00246.00243.00243.00270006580000
2015-03-09242.00246.00242.00244.0013600033105000
2015-03-06249.00253.00248.00250.0010300025711000
2015-03-05257.00257.00249.00250.007900019933000
2015-03-04255.00259.00251.00257.009700024720000
2015-03-03260.00260.00253.00260.007500019281000
2015-03-02260.00261.00257.00260.0011200029042000
2015-02-27250.00255.00249.00255.008500021372000
2015-02-26247.00250.00246.00250.006800016872000
2015-02-25251.00251.00248.00249.00400009968000
2015-02-24248.00250.00246.00249.004700011666000
2015-02-23247.00250.00247.00248.004300010658000
2015-02-20248.00248.00246.00247.004300010643000
2015-02-19252.00252.00243.00246.0010900026827000
2015-02-18252.00253.00249.00251.004800012044000
2015-02-17247.00250.00247.00250.004800011914000
2015-02-16248.00249.00243.00246.005300013010000
2015-02-13241.00247.00240.00246.006700016384000
2015-02-12240.00241.00237.00238.00380009088000
2015-02-10240.00242.00236.00239.0013400031934000
2015-02-09238.00240.00233.00240.0016400038811000
2015-02-06243.00247.00243.00244.0014100034493000
2015-02-05250.00250.00244.00247.004700011587000
2015-02-04256.00256.00250.00252.006400016140000
2015-02-03262.00262.00249.00251.006200015696000
2015-02-02263.00263.00255.00261.00340008862000
2015-01-30263.00265.00260.00264.006900018118000
2015-01-29263.00266.00261.00261.00170004493000
2015-01-28258.00264.00257.00263.007400019358000
2015-01-27260.00260.00257.00258.003900010065000
2015-01-26259.00259.00256.00258.00310007994000
2015-01-23256.00256.00254.00255.004200010717000
2015-01-22256.00256.00254.00256.00370009460000
2015-01-21256.00257.00254.00254.004400011250000
2015-01-20257.00258.00254.00258.005800014854000
2015-01-19251.00254.00251.00254.00390009847000
2015-01-16259.00259.00243.00250.0022000055510000
2015-01-15265.00268.00263.00265.005500014564000
2015-01-14266.00273.00265.00266.007400019775000
2015-01-13269.00271.00266.00270.005400014501000
2015-01-09276.00280.00273.00273.007200019899000
2015-01-08273.00280.00270.00277.0010000027459000
2015-01-07271.00276.00270.00270.007800021298000
2015-01-06280.00280.00271.00273.0012300033898000
2015-01-05262.00287.00262.00282.0019000052669000

   ※ 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