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
2022-08-082,4102,4252,4102,4201,0002,420
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