5923 高田機工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,4242,4342,4242,4262,0002,426
2022-12-072,4402,4452,4322,4321,9002,432
2022-12-062,4242,4402,4242,4401,0002,440
2022-12-052,4322,4572,4272,4492,6002,449
2022-12-022,4602,4602,4452,4463,2002,446
2022-12-012,4542,4602,4512,4602,7002,460
2022-11-302,4502,4702,4462,4553,4002,455
2022-11-292,4382,4432,4302,4432,6002,443
2022-11-282,4372,4382,4222,4381,7002,438
2022-11-252,4152,4202,4032,4193,2002,419
2022-11-242,4002,4102,3992,4102,9002,410
2022-11-222,3952,4082,3942,4022,6002,402
2022-11-212,3912,3972,3842,3841,7002,384
2022-11-182,3962,3962,3912,3911,0002,391
2022-11-172,3992,3992,3842,3939002,393
2022-11-162,3822,3962,3822,3965,6002,396
2022-11-152,3762,3822,3532,3822,0002,382
2022-11-142,3442,3682,3442,3685,7002,368
2022-11-112,3722,3722,3552,3684,0002,368
2022-11-102,3502,3572,3482,3491,8002,349
2022-11-092,3592,3602,3512,3563,3002,356
2022-11-082,3702,3702,3502,3542,1002,354
2022-11-072,3512,3512,3452,3465,2002,346
2022-11-042,3502,3562,3472,3501,3002,350
2022-11-022,3542,3542,3502,3533,2002,353
2022-11-012,3502,3662,3502,3514,8002,351
2022-10-312,3662,3682,3512,3514,8002,351
2022-10-282,3832,3892,3522,35221,4002,352
2022-10-272,3852,4002,3822,3832,5002,383
2022-10-262,3832,3992,3822,3851,9002,385
2022-10-252,4002,4002,3742,3833,2002,383
2022-10-242,4012,4012,3722,3932,0002,393
2022-10-212,3872,3872,3652,3653,5002,365
2022-10-202,3872,3872,3672,3673,6002,367
2022-10-192,3852,3852,3752,3841,3002,384
2022-10-182,3882,3882,3702,3701,5002,370
2022-10-172,3722,3842,3712,3751,9002,375
2022-10-142,3952,3952,3712,3724,1002,372
2022-10-132,3912,3912,3722,3722,7002,372
2022-10-122,3922,3922,3732,3913,0002,391
2022-10-112,4122,4122,3722,3783,5002,378
2022-10-072,3942,3942,3802,3832,6002,383
2022-10-062,3832,3942,3762,3943,5002,394
2022-10-052,3812,3832,3782,3831,8002,383
2022-10-042,3812,3852,3782,3792,7002,379
2022-10-032,3962,3962,3762,3771,6002,377
2022-09-302,3842,3982,3842,3861,6002,386
2022-09-292,3832,4032,3832,4012,4002,401
2022-09-282,4012,4152,4002,4124,2002,412
2022-09-272,4042,4102,4022,4021,6002,402
2022-09-262,4102,4162,4022,4042,3002,404
2022-09-222,4002,4132,4002,4133,2002,413
2022-09-212,4012,4112,4012,4012,8002,401
2022-09-202,4152,4152,4012,4012,3002,401
2022-09-162,4072,4122,4032,4035,6002,403
2022-09-152,4082,4212,4072,4092,5002,409
2022-09-142,4082,4182,4082,4083,1002,408
2022-09-132,4112,4262,4112,4126002,412
2022-09-122,4102,4192,4102,4111,4002,411
2022-09-092,4112,4212,4102,4103,3002,410
2022-09-082,4112,4152,4112,4111,8002,411
2022-09-072,4142,4142,4102,4111,6002,411
2022-09-062,4152,4172,4142,4142,2002,414
2022-09-052,4152,4252,4122,4251,8002,425
2022-09-022,4172,4292,4162,4181,8002,418
2022-09-012,4252,4322,4202,4201,8002,420
2022-08-312,4232,4302,4222,4301,1002,430
2022-08-302,4202,4452,4202,4401,9002,440
2022-08-292,4102,4342,4082,4233,4002,423
2022-08-262,4202,4372,4162,4162,1002,416
2022-08-252,4382,4382,4102,4222,7002,422
2022-08-242,4102,4242,4102,4102,3002,410
2022-08-232,4152,4152,4092,4091,6002,409
2022-08-222,4152,4242,4112,4152,5002,415
2022-08-192,4102,4192,4102,4151,2002,415
2022-08-182,4082,4252,4082,4103,3002,410
2022-08-172,4082,4152,4082,4093,5002,409
2022-08-162,4102,4212,4092,4211,1002,421
2022-08-152,4192,4192,4092,4102,3002,410
2022-08-122,4222,4242,4082,4123,9002,412
2022-08-102,4112,4242,4112,4241,4002,424
2022-08-092,4202,4352,4112,4141,7002,414
2022-08-082,4102,4252,4102,4201,0002,420
2022-08-052,4152,4382,4102,4102,0002,410
2022-08-042,4162,4412,4162,4171,1002,417
2022-08-032,4322,4502,4152,4163,7002,416
2022-08-022,4432,4482,4362,4371,3002,437
2022-08-012,4572,4572,4332,4435,9002,443
2022-07-292,4642,4772,4432,4572,7002,457
2022-07-282,4442,4572,4412,4572,3002,457
2022-07-272,4472,4572,4382,4442,3002,444
2022-07-262,4012,4412,4012,4417,9002,441
2022-07-252,5232,5232,4022,40211,0002,402
2022-07-222,4442,4442,4302,4302,3002,430
2022-07-212,4082,4302,4082,4302,3002,430
2022-07-202,4352,4352,4032,4067,0002,406
2022-07-192,4312,4312,4022,4026,1002,402
2022-07-152,4192,4272,4152,4153,3002,415
2022-07-142,4162,4692,4162,4223,1002,422
2022-07-132,4162,4252,4112,4162,9002,416
2022-07-122,4262,4432,4192,4193,4002,419
2022-07-112,4262,4402,4242,4283,0002,428
2022-07-082,4472,4582,4262,4263,3002,426
2022-07-072,4332,4432,4262,4301,5002,430
2022-07-062,4682,4682,4332,4332,7002,433
2022-07-052,4422,4722,4412,4492,2002,449
2022-07-042,4612,4612,4322,4502,0002,450
2022-07-012,4522,4732,4512,4522,2002,452
2022-06-302,4722,4792,4552,4552,6002,455
2022-06-292,4562,4822,4552,4582,2002,458
2022-06-282,4682,4882,4682,4779002,477
2022-06-272,4972,4972,4532,4682,2002,468
2022-06-242,4752,4802,4422,4712,8002,471
2022-06-232,4612,4612,4412,4411,3002,441
2022-06-222,4622,4802,4592,4591,3002,459
2022-06-212,4492,4922,4492,4591,7002,459
2022-06-202,4672,4852,4262,4746,2002,474
2022-06-172,4652,4692,4502,4502,4002,450
2022-06-162,4772,4942,4702,4702,5002,470
2022-06-152,4772,4912,4762,4761,9002,476
2022-06-142,4912,4912,4802,4803,2002,480
2022-06-132,5052,5052,4912,4913,9002,491
2022-06-102,5042,5212,5042,5062,7002,506
2022-06-092,5152,5222,5082,5222,5002,522
2022-06-082,5392,5392,5102,5223,2002,522
2022-06-072,5132,5172,5082,5179002,517
2022-06-062,5382,5432,5152,5152,6002,515
2022-06-032,5492,5542,5102,5316,6002,531
2022-06-022,5502,5552,5192,5491,0002,549
2022-06-012,5252,5432,5252,5438002,543
2022-05-312,5402,5462,5302,5461,0002,546
2022-05-302,5432,5462,5092,5403,3002,540
2022-05-272,5222,5432,5152,5431,6002,543
2022-05-262,5132,5402,5132,5301,4002,530
2022-05-252,5012,5352,5002,5351,5002,535
2022-05-242,5112,5142,5002,5012,7002,501
2022-05-232,5302,5302,4972,5092,6002,509
2022-05-202,5482,5482,5002,5123,3002,512
2022-05-192,5482,5482,5472,5481,2002,548
2022-05-182,5522,5842,5522,5551,9002,555
2022-05-172,6072,6072,5502,5741,8002,574
2022-05-162,6512,6532,6252,6252,8002,625
2022-05-132,7592,7592,6512,6511,1002,651
2022-05-122,6812,6812,6652,6661,2002,666
2022-05-112,7132,7412,7122,7121,1002,712
2022-05-102,6872,7722,6802,7133,1002,713
2022-05-092,7772,7772,7272,7342,0002,734
2022-05-062,7302,7312,7302,7315002,731
2022-05-022,6992,7492,6992,7309002,730
2022-04-282,7852,7852,7382,7491,9002,749
2022-04-272,7802,7802,7352,7352,3002,735
2022-04-262,7832,7832,7802,7808002,780
2022-04-252,8652,8652,7982,7981,8002,798
2022-04-222,8002,8182,8002,8185002,818
2022-04-212,8212,8242,8112,8111,0002,811
2022-04-202,7842,8112,7812,8111,1002,811
2022-04-192,7612,7842,7612,7847002,784
2022-04-182,8122,8152,8022,8071,5002,807
2022-04-152,8142,8152,7702,7919002,791
2022-04-142,8182,8242,8122,8148002,814
2022-04-132,7402,8442,7402,8291,7002,829
2022-04-122,7502,7512,7402,7511,4002,751
2022-04-112,7322,7782,7322,7651,7002,765
2022-04-082,7982,7982,7582,7581,7002,758
2022-04-072,8112,8512,8052,8102,2002,810
2022-04-062,8002,8592,8002,8492,7002,849
2022-04-052,8902,8902,8582,8801,5002,880
2022-04-042,8912,8912,8562,8647002,864
2022-04-012,9062,9062,8832,8911,2002,891
2022-03-312,9202,9202,8802,9072,3002,907
2022-03-303,0203,0202,8492,9209,8002,920
2022-03-292,9293,0302,9293,0309,0003,030
2022-03-283,0003,0002,9732,9791,5002,979
2022-03-252,9913,0102,9903,0101,6003,010
2022-03-242,9862,9892,9632,9892,0002,989
2022-03-232,9712,9822,9712,9823,1002,982
2022-03-222,9452,9712,9452,9712,3002,971
2022-03-182,9502,9542,9312,9451,9002,945
2022-03-172,9332,9542,9332,9542,5002,954
2022-03-162,9212,9322,9212,9321,4002,932
2022-03-152,9252,9412,9212,9211,9002,921
2022-03-142,9072,9252,9072,9259002,925
2022-03-112,8672,9202,8672,9071,8002,907
2022-03-102,9092,9202,9032,9202,9002,920
2022-03-092,8692,9002,8692,90013,0002,900
2022-03-082,8772,8992,8772,8993,1002,899
2022-03-072,8782,8912,8722,8914,0002,891
2022-03-042,8902,9072,8782,88734,5002,887
2022-03-032,8972,8992,8772,8991,4002,899
2022-03-022,8612,8902,8612,8904,8002,890
2022-03-012,8842,9122,8842,9122,3002,912
2022-02-282,8312,9042,8312,8975,0002,897
2022-02-252,8692,8802,8502,86716,2002,867
2022-02-242,8142,8692,8142,8694,7002,869
2022-02-222,8832,8832,8402,8643,4002,864
2022-02-212,8892,9072,8662,8882,0002,888
2022-02-182,8402,8922,8402,8895,4002,889
2022-02-172,8952,8952,8712,8718002,871
2022-02-162,8652,8952,8652,8951,6002,895
2022-02-152,8962,8962,8622,8622,3002,862
2022-02-142,8512,8952,8502,8752,0002,875
2022-02-102,8652,9042,8602,9044,1002,904
2022-02-092,8582,8652,8572,8659002,865
2022-02-082,8682,8692,8582,8589002,858
2022-02-072,8382,8552,8382,8422,1002,842
2022-02-042,8742,8742,8372,8541,9002,854
2022-02-032,8702,8702,8382,8407002,840
2022-02-022,8272,8722,8272,8725002,872
2022-02-012,8612,8742,8392,8711,0002,871
2022-01-312,8272,8622,8272,8617002,861
2022-01-282,8192,8652,8192,8652,5002,865
2022-01-272,8202,8532,8202,8405,3002,840
2022-01-262,8352,8382,8322,8383002,838
2022-01-252,8892,8892,8362,8741,9002,874
2022-01-242,8592,8752,8492,8751,4002,875
2022-01-212,8592,8592,8272,8593,5002,859
2022-01-202,8672,8672,8362,8366002,836
2022-01-192,8502,8502,8422,8426002,842
2022-01-182,8782,8782,8632,8638002,863
2022-01-172,8622,8622,8372,8614002,861
2022-01-142,8352,8622,8352,8622,2002,862
2022-01-132,8392,8532,8232,8351,8002,835
2022-01-122,8292,8562,8292,8566002,856
2022-01-112,8672,8672,8272,8271,7002,827
2022-01-072,8872,8872,8482,8671,7002,867
2022-01-062,8762,8982,8572,8579002,857
2022-01-052,9072,9072,8762,8761,7002,876
2022-01-042,8532,8912,8182,8882,8002,888

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