5923 高田機工(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,215 | 1,219 | 1,205 | 1,219 | 3,400 | 1,219 |
| 2026-01-22 | 1,209 | 1,217 | 1,206 | 1,210 | 2,100 | 1,210 |
| 2026-01-21 | 1,193 | 1,210 | 1,193 | 1,208 | 4,200 | 1,208 |
| 2026-01-20 | 1,200 | 1,202 | 1,196 | 1,202 | 2,500 | 1,202 |
| 2026-01-19 | 1,189 | 1,198 | 1,176 | 1,198 | 4,400 | 1,198 |
| 2026-01-16 | 1,194 | 1,198 | 1,189 | 1,192 | 2,700 | 1,192 |
| 2026-01-15 | 1,195 | 1,195 | 1,183 | 1,193 | 3,700 | 1,193 |
| 2026-01-14 | 1,194 | 1,200 | 1,182 | 1,195 | 6,000 | 1,195 |
| 2026-01-13 | 1,195 | 1,196 | 1,187 | 1,193 | 2,600 | 1,193 |
| 2026-01-09 | 1,189 | 1,192 | 1,189 | 1,192 | 600 | 1,192 |
| 2026-01-08 | 1,186 | 1,189 | 1,181 | 1,189 | 2,200 | 1,189 |
| 2026-01-07 | 1,178 | 1,180 | 1,172 | 1,180 | 1,900 | 1,180 |
| 2026-01-06 | 1,163 | 1,178 | 1,163 | 1,178 | 1,900 | 1,178 |
| 2026-01-05 | 1,165 | 1,167 | 1,160 | 1,160 | 4,300 | 1,160 |
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