5923 高田機工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,090 | 1,094 | 1,090 | 1,090 | 1,500 | 1,090 |
| 2025-07-07 | 1,098 | 1,098 | 1,075 | 1,082 | 2,600 | 1,082 |
| 2025-07-04 | 1,095 | 1,095 | 1,080 | 1,094 | 1,100 | 1,094 |
| 2025-07-03 | 1,106 | 1,106 | 1,062 | 1,080 | 3,600 | 1,080 |
| 2025-07-02 | 1,136 | 1,137 | 1,106 | 1,106 | 7,000 | 1,106 |
| 2025-07-01 | 1,099 | 1,106 | 1,090 | 1,106 | 900 | 1,106 |
| 2025-06-30 | 1,093 | 1,108 | 1,075 | 1,108 | 5,300 | 1,108 |
| 2025-06-27 | 1,071 | 1,105 | 1,071 | 1,100 | 9,000 | 1,100 |
| 2025-06-26 | 1,082 | 1,091 | 1,074 | 1,074 | 5,400 | 1,074 |
| 2025-06-25 | 1,085 | 1,085 | 1,070 | 1,082 | 11,100 | 1,082 |
| 2025-06-24 | 1,059 | 1,078 | 1,059 | 1,073 | 13,900 | 1,073 |
| 2025-06-23 | 1,050 | 1,058 | 1,046 | 1,058 | 5,800 | 1,058 |
| 2025-06-20 | 1,049 | 1,053 | 1,048 | 1,053 | 1,200 | 1,053 |
| 2025-06-19 | 1,055 | 1,059 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2025-06-18 | 1,055 | 1,074 | 1,041 | 1,055 | 17,600 | 1,055 |
| 2025-06-17 | 1,064 | 1,064 | 1,052 | 1,056 | 2,300 | 1,056 |
| 2025-06-16 | 1,048 | 1,065 | 1,042 | 1,065 | 5,000 | 1,065 |
| 2025-06-13 | 1,065 | 1,073 | 1,038 | 1,048 | 6,800 | 1,048 |
| 2025-06-12 | 1,056 | 1,066 | 1,054 | 1,065 | 2,300 | 1,065 |
| 2025-06-11 | 1,051 | 1,065 | 1,051 | 1,057 | 3,600 | 1,057 |
| 2025-06-10 | 1,051 | 1,062 | 1,051 | 1,054 | 4,400 | 1,054 |
| 2025-06-09 | 1,034 | 1,083 | 1,034 | 1,056 | 14,200 | 1,056 |
| 2025-06-06 | 1,032 | 1,045 | 1,032 | 1,033 | 3,000 | 1,033 |
| 2025-06-05 | 1,043 | 1,055 | 1,032 | 1,032 | 6,600 | 1,032 |
| 2025-06-04 | 1,036 | 1,050 | 1,036 | 1,043 | 1,400 | 1,043 |
| 2025-06-03 | 1,029 | 1,043 | 1,029 | 1,043 | 700 | 1,043 |
| 2025-06-02 | 1,055 | 1,055 | 1,025 | 1,028 | 6,300 | 1,028 |
| 2025-05-30 | 1,044 | 1,059 | 1,044 | 1,056 | 1,300 | 1,056 |
| 2025-05-29 | 1,051 | 1,057 | 1,046 | 1,057 | 1,700 | 1,057 |
| 2025-05-28 | 1,062 | 1,062 | 1,053 | 1,062 | 1,800 | 1,062 |
| 2025-05-27 | 1,054 | 1,063 | 1,054 | 1,062 | 1,100 | 1,062 |
| 2025-05-26 | 1,074 | 1,074 | 1,051 | 1,054 | 3,400 | 1,054 |
| 2025-05-23 | 1,046 | 1,053 | 1,042 | 1,053 | 3,600 | 1,053 |
| 2025-05-22 | 1,054 | 1,054 | 1,036 | 1,036 | 4,600 | 1,036 |
| 2025-05-21 | 1,055 | 1,061 | 1,055 | 1,055 | 3,100 | 1,055 |
| 2025-05-20 | 1,059 | 1,061 | 1,052 | 1,061 | 1,600 | 1,061 |
| 2025-05-19 | 1,057 | 1,066 | 1,057 | 1,062 | 2,100 | 1,062 |
| 2025-05-16 | 1,051 | 1,068 | 1,050 | 1,066 | 4,500 | 1,066 |
| 2025-05-15 | 1,059 | 1,065 | 1,055 | 1,055 | 3,900 | 1,055 |
| 2025-05-14 | 1,063 | 1,072 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2025-05-13 | 1,065 | 1,080 | 1,059 | 1,080 | 9,800 | 1,080 |
| 2025-05-12 | 1,050 | 1,072 | 1,036 | 1,061 | 36,900 | 1,061 |
| 2025-05-09 | 1,088 | 1,093 | 1,059 | 1,060 | 10,300 | 1,060 |
| 2025-05-08 | 1,135 | 1,150 | 1,064 | 1,088 | 56,100 | 1,088 |
| 2025-05-07 | 1,020 | 1,140 | 1,018 | 1,135 | 177,000 | 1,135 |
| 2025-05-02 | 1,026 | 1,072 | 1,009 | 1,014 | 54,700 | 1,014 |
| 2025-05-01 | 1,015 | 1,129 | 998 | 1,023 | 243,000 | 1,023 |
| 2025-04-30 | 1,010 | 1,075 | 985 | 1,005 | 78,400 | 1,005 |
| 2025-04-28 | 1,019 | 1,100 | 999 | 1,015 | 102,900 | 1,015 |
| 2025-04-25 | 1,021 | 1,071 | 996 | 1,019 | 44,300 | 1,019 |
| 2025-04-24 | 992 | 1,124 | 969 | 997 | 124,700 | 997 |
| 2025-04-23 | 992 | 999 | 985 | 992 | 3,100 | 992 |
| 2025-04-22 | 987 | 992 | 982 | 992 | 1,900 | 992 |
| 2025-04-21 | 984 | 998 | 984 | 995 | 6,200 | 995 |
| 2025-04-18 | 973 | 998 | 973 | 990 | 2,400 | 990 |
| 2025-04-17 | 970 | 974 | 969 | 973 | 1,500 | 973 |
| 2025-04-16 | 977 | 977 | 966 | 966 | 3,400 | 966 |
| 2025-04-15 | 957 | 962 | 957 | 962 | 1,800 | 962 |
| 2025-04-14 | 952 | 959 | 951 | 957 | 6,100 | 957 |
| 2025-04-11 | 960 | 961 | 948 | 953 | 6,500 | 953 |
| 2025-04-10 | 960 | 965 | 955 | 960 | 6,500 | 960 |
| 2025-04-09 | 916 | 927 | 913 | 927 | 15,000 | 927 |
| 2025-04-08 | 961 | 977 | 933 | 946 | 16,100 | 946 |
| 2025-04-07 | 950 | 951 | 911 | 920 | 29,000 | 920 |
| 2025-04-04 | 1,002 | 1,012 | 981 | 994 | 15,600 | 994 |
| 2025-04-03 | 1,002 | 1,026 | 1,002 | 1,015 | 9,000 | 1,015 |
| 2025-04-02 | 1,027 | 1,027 | 1,016 | 1,025 | 3,100 | 1,025 |
| 2025-04-01 | 1,044 | 1,044 | 1,010 | 1,030 | 5,800 | 1,030 |
| 2025-03-31 | 1,026 | 1,031 | 1,021 | 1,022 | 27,500 | 1,022 |
| 2025-03-28 | 1,026 | 1,050 | 1,026 | 1,030 | 15,400 | 1,030 |
| 2025-03-27 | 1,064 | 1,085 | 1,064 | 1,081 | 9,700 | 1,081 |
| 2025-03-26 | 1,091 | 1,097 | 1,083 | 1,083 | 6,600 | 1,083 |
| 2025-03-25 | 1,083 | 1,088 | 1,071 | 1,088 | 11,600 | 1,088 |
| 2025-03-24 | 1,071 | 1,071 | 1,061 | 1,064 | 4,200 | 1,064 |
| 2025-03-21 | 1,078 | 1,078 | 1,054 | 1,071 | 10,100 | 1,071 |
| 2025-03-19 | 1,049 | 1,051 | 1,040 | 1,048 | 9,500 | 1,048 |
| 2025-03-18 | 1,046 | 1,050 | 1,035 | 1,046 | 8,800 | 1,046 |
| 2025-03-17 | 1,043 | 1,051 | 1,032 | 1,039 | 13,900 | 1,039 |
| 2025-03-14 | 1,041 | 1,050 | 1,041 | 1,042 | 4,200 | 1,042 |
| 2025-03-13 | 1,050 | 1,054 | 1,040 | 1,041 | 6,300 | 1,041 |
| 2025-03-12 | 1,040 | 1,049 | 1,038 | 1,044 | 2,900 | 1,044 |
| 2025-03-11 | 1,035 | 1,038 | 1,031 | 1,038 | 4,800 | 1,038 |
| 2025-03-10 | 1,032 | 1,041 | 1,030 | 1,038 | 9,200 | 1,038 |
| 2025-03-07 | 1,025 | 1,032 | 1,024 | 1,027 | 4,700 | 1,027 |
| 2025-03-06 | 1,030 | 1,038 | 1,023 | 1,025 | 11,100 | 1,025 |
| 2025-03-05 | 1,037 | 1,037 | 1,012 | 1,024 | 13,100 | 1,024 |
| 2025-03-04 | 1,029 | 1,034 | 1,025 | 1,028 | 1,900 | 1,028 |
| 2025-03-03 | 1,030 | 1,034 | 1,025 | 1,029 | 6,100 | 1,029 |
| 2025-02-28 | 1,020 | 1,029 | 1,019 | 1,028 | 4,700 | 1,028 |
| 2025-02-27 | 1,027 | 1,041 | 1,024 | 1,024 | 12,300 | 1,024 |
| 2025-02-26 | 1,030 | 1,041 | 1,025 | 1,027 | 11,400 | 1,027 |
| 2025-02-25 | 1,024 | 1,053 | 1,024 | 1,035 | 13,900 | 1,035 |
| 2025-02-21 | 1,033 | 1,034 | 1,025 | 1,025 | 3,300 | 1,025 |
| 2025-02-20 | 1,044 | 1,053 | 1,032 | 1,033 | 10,700 | 1,033 |
| 2025-02-19 | 1,030 | 1,041 | 1,030 | 1,041 | 5,100 | 1,041 |
| 2025-02-18 | 1,027 | 1,040 | 1,020 | 1,030 | 12,700 | 1,030 |
| 2025-02-17 | 1,020 | 1,026 | 1,014 | 1,026 | 7,100 | 1,026 |
| 2025-02-14 | 1,026 | 1,037 | 1,013 | 1,018 | 19,100 | 1,018 |
| 2025-02-13 | 1,033 | 1,040 | 1,023 | 1,040 | 10,200 | 1,040 |
| 2025-02-12 | 1,030 | 1,033 | 1,019 | 1,033 | 5,300 | 1,033 |
| 2025-02-10 | 1,021 | 1,030 | 1,021 | 1,030 | 3,500 | 1,030 |
| 2025-02-07 | 1,000 | 1,025 | 1,000 | 1,024 | 6,900 | 1,024 |
| 2025-02-06 | 1,018 | 1,023 | 999 | 999 | 10,900 | 999 |
| 2025-02-05 | 1,020 | 1,020 | 1,007 | 1,018 | 7,300 | 1,018 |
| 2025-02-04 | 1,012 | 1,012 | 1,005 | 1,006 | 3,600 | 1,006 |
| 2025-02-03 | 1,000 | 1,010 | 1,000 | 1,009 | 5,800 | 1,009 |
| 2025-01-31 | 995 | 1,005 | 992 | 999 | 25,200 | 999 |
| 2025-01-30 | 1,008 | 1,010 | 952 | 952 | 86,500 | 952 |
| 2025-01-29 | 1,012 | 1,013 | 1,009 | 1,009 | 7,300 | 1,009 |
| 2025-01-28 | 1,009 | 1,016 | 1,009 | 1,015 | 7,600 | 1,015 |
| 2025-01-27 | 1,015 | 1,015 | 1,010 | 1,011 | 7,600 | 1,011 |
| 2025-01-24 | 1,008 | 1,014 | 1,008 | 1,008 | 6,100 | 1,008 |
| 2025-01-23 | 1,010 | 1,015 | 1,008 | 1,008 | 4,100 | 1,008 |
| 2025-01-22 | 1,009 | 1,013 | 1,007 | 1,009 | 5,400 | 1,009 |
| 2025-01-21 | 1,005 | 1,010 | 1,005 | 1,009 | 8,300 | 1,009 |
| 2025-01-20 | 1,007 | 1,010 | 1,003 | 1,006 | 11,800 | 1,006 |
| 2025-01-17 | 1,010 | 1,012 | 1,006 | 1,008 | 5,800 | 1,008 |
| 2025-01-16 | 1,022 | 1,022 | 1,010 | 1,011 | 11,300 | 1,011 |
| 2025-01-15 | 1,025 | 1,031 | 1,022 | 1,022 | 6,900 | 1,022 |
| 2025-01-14 | 1,035 | 1,035 | 1,025 | 1,025 | 8,800 | 1,025 |
| 2025-01-10 | 1,031 | 1,033 | 1,030 | 1,033 | 2,900 | 1,033 |
| 2025-01-09 | 1,048 | 1,051 | 1,031 | 1,031 | 8,700 | 1,031 |
| 2025-01-08 | 1,042 | 1,048 | 1,040 | 1,048 | 7,300 | 1,048 |
| 2025-01-07 | 1,035 | 1,043 | 1,033 | 1,043 | 6,000 | 1,043 |
| 2025-01-06 | 1,027 | 1,041 | 1,027 | 1,034 | 11,400 | 1,034 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株