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
2023-03-312,6882,6922,6752,6793,4002,679
2023-03-302,7412,7412,7012,70115,5002,701
2023-03-292,7572,8412,7572,84124,3002,841
2023-03-282,7502,7692,7502,7691,9002,769
2023-03-272,7452,7502,7352,7502,6002,750
2023-03-242,7302,7372,6812,7352,8002,735
2023-03-232,7002,7302,6652,7301,5002,730
2023-03-222,7382,7382,7092,7242,1002,724
2023-03-202,7272,7272,6942,6962,7002,696
2023-03-172,7382,7392,7282,7281,3002,728
2023-03-162,6602,7282,6602,7283,3002,728
2023-03-152,6952,7182,6952,7181,0002,718
2023-03-142,7192,7232,6602,6601,9002,660
2023-03-132,7312,7352,7152,7193,6002,719
2023-03-102,7762,7782,7632,7633,3002,763
2023-03-092,7352,7632,7352,7633,3002,763
2023-03-082,7152,7422,7152,73612,2002,736
2023-03-072,7532,7672,7162,7164,4002,716
2023-03-062,7692,7712,7502,7544,0002,754
2023-03-032,7512,7802,7502,7801,9002,780
2023-03-022,7702,7832,7602,7663,8002,766
2023-03-012,7502,7702,7502,7702,4002,770
2023-02-282,7882,7882,7422,7554,5002,755
2023-02-272,7432,7932,7342,7934,2002,793
2023-02-242,7052,7202,7052,7201,4002,720
2023-02-222,6682,7172,6682,6915,0002,691
2023-02-212,6622,6872,6622,6872,7002,687
2023-02-202,6392,6792,6392,6793,1002,679
2023-02-172,6022,6392,6022,6309002,630
2023-02-162,6102,6332,5922,6331,1002,633
2023-02-152,6332,6332,5992,6121,1002,612
2023-02-142,6152,6332,6152,6332,4002,633
2023-02-132,5772,5902,5772,5901,6002,590
2023-02-102,5762,6152,5762,6141,6002,614
2023-02-092,5802,6162,5802,5871,5002,587
2023-02-082,5792,5792,5632,5761,8002,576
2023-02-072,6022,6022,5902,5901,5002,590
2023-02-062,5682,6432,5682,6186,3002,618
2023-02-032,5542,5572,5332,5512,6002,551
2023-02-022,5522,5682,5522,5541,9002,554
2023-02-012,5502,5622,5502,5601,2002,560
2023-01-312,5252,5312,5012,5311,5002,531
2023-01-302,5402,5502,4752,47512,6002,475
2023-01-272,5482,5482,5322,5371,8002,537
2023-01-262,5232,5362,5172,5362,8002,536
2023-01-252,5172,5232,4992,5232,6002,523
2023-01-242,5032,5172,5032,5072,8002,507
2023-01-232,4782,5032,4782,5033,6002,503
2023-01-202,4632,4822,4632,4771,0002,477
2023-01-192,4712,4792,4632,4631,4002,463
2023-01-182,4632,4692,4632,4632,1002,463
2023-01-172,4602,4652,4602,4637002,463
2023-01-162,4452,4622,4452,4551,7002,455
2023-01-132,4482,4632,4482,4551,3002,455
2023-01-122,4522,4622,4502,4532,1002,453
2023-01-112,4522,4682,4522,4623,8002,462
2023-01-102,4352,4632,4352,4523,6002,452
2023-01-062,4332,4352,4322,4357002,435
2023-01-052,4352,4352,4202,4221,0002,422
2023-01-042,4382,4382,4202,4222,8002,422

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