5923 高田機工(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,688 | 2,692 | 2,675 | 2,679 | 3,400 | 2,679 |
2023-03-30 | 2,741 | 2,741 | 2,701 | 2,701 | 15,500 | 2,701 |
2023-03-29 | 2,757 | 2,841 | 2,757 | 2,841 | 24,300 | 2,841 |
2023-03-28 | 2,750 | 2,769 | 2,750 | 2,769 | 1,900 | 2,769 |
2023-03-27 | 2,745 | 2,750 | 2,735 | 2,750 | 2,600 | 2,750 |
2023-03-24 | 2,730 | 2,737 | 2,681 | 2,735 | 2,800 | 2,735 |
2023-03-23 | 2,700 | 2,730 | 2,665 | 2,730 | 1,500 | 2,730 |
2023-03-22 | 2,738 | 2,738 | 2,709 | 2,724 | 2,100 | 2,724 |
2023-03-20 | 2,727 | 2,727 | 2,694 | 2,696 | 2,700 | 2,696 |
2023-03-17 | 2,738 | 2,739 | 2,728 | 2,728 | 1,300 | 2,728 |
2023-03-16 | 2,660 | 2,728 | 2,660 | 2,728 | 3,300 | 2,728 |
2023-03-15 | 2,695 | 2,718 | 2,695 | 2,718 | 1,000 | 2,718 |
2023-03-14 | 2,719 | 2,723 | 2,660 | 2,660 | 1,900 | 2,660 |
2023-03-13 | 2,731 | 2,735 | 2,715 | 2,719 | 3,600 | 2,719 |
2023-03-10 | 2,776 | 2,778 | 2,763 | 2,763 | 3,300 | 2,763 |
2023-03-09 | 2,735 | 2,763 | 2,735 | 2,763 | 3,300 | 2,763 |
2023-03-08 | 2,715 | 2,742 | 2,715 | 2,736 | 12,200 | 2,736 |
2023-03-07 | 2,753 | 2,767 | 2,716 | 2,716 | 4,400 | 2,716 |
2023-03-06 | 2,769 | 2,771 | 2,750 | 2,754 | 4,000 | 2,754 |
2023-03-03 | 2,751 | 2,780 | 2,750 | 2,780 | 1,900 | 2,780 |
2023-03-02 | 2,770 | 2,783 | 2,760 | 2,766 | 3,800 | 2,766 |
2023-03-01 | 2,750 | 2,770 | 2,750 | 2,770 | 2,400 | 2,770 |
2023-02-28 | 2,788 | 2,788 | 2,742 | 2,755 | 4,500 | 2,755 |
2023-02-27 | 2,743 | 2,793 | 2,734 | 2,793 | 4,200 | 2,793 |
2023-02-24 | 2,705 | 2,720 | 2,705 | 2,720 | 1,400 | 2,720 |
2023-02-22 | 2,668 | 2,717 | 2,668 | 2,691 | 5,000 | 2,691 |
2023-02-21 | 2,662 | 2,687 | 2,662 | 2,687 | 2,700 | 2,687 |
2023-02-20 | 2,639 | 2,679 | 2,639 | 2,679 | 3,100 | 2,679 |
2023-02-17 | 2,602 | 2,639 | 2,602 | 2,630 | 900 | 2,630 |
2023-02-16 | 2,610 | 2,633 | 2,592 | 2,633 | 1,100 | 2,633 |
2023-02-15 | 2,633 | 2,633 | 2,599 | 2,612 | 1,100 | 2,612 |
2023-02-14 | 2,615 | 2,633 | 2,615 | 2,633 | 2,400 | 2,633 |
2023-02-13 | 2,577 | 2,590 | 2,577 | 2,590 | 1,600 | 2,590 |
2023-02-10 | 2,576 | 2,615 | 2,576 | 2,614 | 1,600 | 2,614 |
2023-02-09 | 2,580 | 2,616 | 2,580 | 2,587 | 1,500 | 2,587 |
2023-02-08 | 2,579 | 2,579 | 2,563 | 2,576 | 1,800 | 2,576 |
2023-02-07 | 2,602 | 2,602 | 2,590 | 2,590 | 1,500 | 2,590 |
2023-02-06 | 2,568 | 2,643 | 2,568 | 2,618 | 6,300 | 2,618 |
2023-02-03 | 2,554 | 2,557 | 2,533 | 2,551 | 2,600 | 2,551 |
2023-02-02 | 2,552 | 2,568 | 2,552 | 2,554 | 1,900 | 2,554 |
2023-02-01 | 2,550 | 2,562 | 2,550 | 2,560 | 1,200 | 2,560 |
2023-01-31 | 2,525 | 2,531 | 2,501 | 2,531 | 1,500 | 2,531 |
2023-01-30 | 2,540 | 2,550 | 2,475 | 2,475 | 12,600 | 2,475 |
2023-01-27 | 2,548 | 2,548 | 2,532 | 2,537 | 1,800 | 2,537 |
2023-01-26 | 2,523 | 2,536 | 2,517 | 2,536 | 2,800 | 2,536 |
2023-01-25 | 2,517 | 2,523 | 2,499 | 2,523 | 2,600 | 2,523 |
2023-01-24 | 2,503 | 2,517 | 2,503 | 2,507 | 2,800 | 2,507 |
2023-01-23 | 2,478 | 2,503 | 2,478 | 2,503 | 3,600 | 2,503 |
2023-01-20 | 2,463 | 2,482 | 2,463 | 2,477 | 1,000 | 2,477 |
2023-01-19 | 2,471 | 2,479 | 2,463 | 2,463 | 1,400 | 2,463 |
2023-01-18 | 2,463 | 2,469 | 2,463 | 2,463 | 2,100 | 2,463 |
2023-01-17 | 2,460 | 2,465 | 2,460 | 2,463 | 700 | 2,463 |
2023-01-16 | 2,445 | 2,462 | 2,445 | 2,455 | 1,700 | 2,455 |
2023-01-13 | 2,448 | 2,463 | 2,448 | 2,455 | 1,300 | 2,455 |
2023-01-12 | 2,452 | 2,462 | 2,450 | 2,453 | 2,100 | 2,453 |
2023-01-11 | 2,452 | 2,468 | 2,452 | 2,462 | 3,800 | 2,462 |
2023-01-10 | 2,435 | 2,463 | 2,435 | 2,452 | 3,600 | 2,452 |
2023-01-06 | 2,433 | 2,435 | 2,432 | 2,435 | 700 | 2,435 |
2023-01-05 | 2,435 | 2,435 | 2,420 | 2,422 | 1,000 | 2,422 |
2023-01-04 | 2,438 | 2,438 | 2,420 | 2,422 | 2,800 | 2,422 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株