5923 高田機工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,7772,8152,7712,7832,1002,783
2021-10-202,7522,7942,7522,7771,6002,777
2021-10-192,7492,7692,7422,7686002,768
2021-10-182,7572,7572,7232,7411,4002,741
2021-10-152,7502,7712,7402,7701,5002,770
2021-10-142,7492,7492,7362,7391,1002,739
2021-10-132,7362,7492,7322,7493,1002,749
2021-10-122,7802,7802,7012,7123,5002,712
2021-10-112,8502,8502,7222,7809,6002,780
2021-10-082,8372,9362,8352,8355,5002,835
2021-10-072,7582,8682,7582,8371,5002,837
2021-10-062,8492,8632,7552,7649,1002,764
2021-10-052,8592,8702,8252,8252,1002,825
2021-10-042,8912,9152,8892,8891,2002,889
2021-10-012,8912,9022,8702,8942,6002,894
2021-09-302,8902,9432,8902,9151,1002,915
2021-09-292,9042,9212,8542,8963,9002,896
2021-09-282,9582,9582,9312,9513,0002,951
2021-09-272,9982,9982,9582,9582,7002,958
2021-09-242,9492,9782,9492,9783,5002,978
2021-09-222,9222,9722,8962,9342,0002,934
2021-09-212,8502,9662,8502,9424,5002,942
2021-09-172,9952,9962,9682,9804,5002,980
2021-09-162,9413,0002,9412,9754,6002,975
2021-09-152,9132,9402,9042,9401,7002,940
2021-09-142,8622,9412,8622,9413,8002,941
2021-09-132,8792,8792,8662,8681,8002,868
2021-09-102,8542,8672,8542,8653,4002,865
2021-09-092,8402,8882,8402,8693,4002,869
2021-09-082,8412,8502,8412,8502,0002,850
2021-09-072,8492,8512,8412,8411,3002,841
2021-09-062,8482,8492,8302,8492,1002,849
2021-09-032,8342,8462,8262,8462,5002,846
2021-09-022,8262,8312,8142,8141,1002,814
2021-09-012,8272,8292,8262,8268002,826
2021-08-312,7862,8302,7822,8122,1002,812
2021-08-302,8112,8112,8032,8032,2002,803
2021-08-272,8172,8402,7812,7811,3002,781
2021-08-262,8272,8342,8012,8012,3002,801
2021-08-252,8132,8432,8132,8344,1002,834
2021-08-242,7992,8632,7882,8633,9002,863
2021-08-232,7502,7902,7502,7831,5002,783
2021-08-202,7872,7872,7502,7502,4002,750
2021-08-192,7852,8012,7852,7872,2002,787
2021-08-182,7672,7972,7672,7858002,785
2021-08-172,7672,7982,7492,7572,9002,757
2021-08-162,8262,8262,7662,7662,3002,766
2021-08-132,7822,7992,7822,7874002,787
2021-08-122,8252,8252,8032,8031,5002,803
2021-08-112,8102,8252,8002,8073,5002,807
2021-08-102,7512,7702,7512,7701,5002,770
2021-08-062,7812,7812,7112,7261,5002,726
2021-08-052,7712,7712,7652,7658002,765
2021-08-042,7852,7852,7622,7711,6002,771
2021-08-032,7902,8002,7852,7854002,785
2021-08-022,7632,8022,7632,7901,0002,790
2021-07-302,7892,7982,7522,7781,9002,778
2021-07-292,7802,7982,7472,7982,8002,798
2021-07-282,7162,8172,7162,7694,7002,769
2021-07-272,8122,8192,8052,8141,5002,814
2021-07-262,8282,8292,7852,8124,1002,812
2021-07-212,7582,8162,7502,8053,6002,805
2021-07-202,7222,7582,7222,7581,6002,758
2021-07-192,7622,7622,7492,7491,4002,749
2021-07-162,7742,7872,7562,7621,8002,762
2021-07-152,7692,7952,7552,7853,1002,785
2021-07-142,7732,7832,7692,7697002,769
2021-07-132,7342,7752,7342,7752,8002,775
2021-07-122,7592,7592,7282,7341,6002,734
2021-07-092,7202,7492,7202,7282,5002,728
2021-07-082,7392,7392,7272,7271,5002,727
2021-07-072,7182,7612,7092,7505,2002,750
2021-07-062,7232,7402,7232,7403002,740
2021-07-052,7492,7502,7262,7261,3002,726
2021-07-022,7932,7932,7392,7391,4002,739
2021-07-012,7852,7922,7332,7582,1002,758
2021-06-302,7712,7892,7652,7891,8002,789
2021-06-292,7372,7842,7372,7841,3002,784
2021-06-282,8072,8242,8012,8072,5002,807
2021-06-252,7202,7952,7202,7954,0002,795
2021-06-242,6782,7142,6782,7141,2002,714
2021-06-232,7022,7022,7022,7022002,702
2021-06-222,7052,7052,6972,6979002,697
2021-06-212,6822,7062,6822,6912,9002,691
2021-06-182,7292,7292,7032,7031,3002,703
2021-06-172,7132,7132,7132,7132002,713
2021-06-162,7142,7282,6902,7282,7002,728
2021-06-152,6912,7142,6912,7141,1002,714
2021-06-142,7062,7082,6922,6927002,692
2021-06-112,7052,7112,7052,7051,7002,705
2021-06-102,7192,7192,7002,7182,2002,718
2021-06-092,6862,7172,6842,7174,5002,717
2021-06-082,7032,7052,6802,7059002,705
2021-06-072,7042,7042,6972,6979002,697
2021-06-042,6892,6982,6722,6981,3002,698
2021-06-032,6642,6892,6522,6891,7002,689
2021-06-022,6542,6882,6402,6879002,687
2021-06-012,6662,6662,6522,6549002,654
2021-05-312,7092,7092,6802,6801,1002,680
2021-05-282,6992,6992,6982,6988002,698
2021-05-272,6832,6962,6832,6837002,683
2021-05-262,6872,6872,6872,6873002,687
2021-05-252,6882,7082,6802,6873,1002,687
2021-05-242,7202,7442,6812,7381,7002,738
2021-05-212,7092,7292,7062,7202,0002,720
2021-05-202,7002,7092,6832,7091,0002,709
2021-05-192,7262,7262,6802,7071,6002,707
2021-05-182,6372,7322,6372,7234,6002,723
2021-05-172,6882,6882,6632,6872,7002,687
2021-05-142,6462,7332,6462,6885,9002,688
2021-05-132,6492,6502,6362,6503,0002,650
2021-05-122,6842,6842,6532,6531,9002,653
2021-05-112,7082,7082,6842,6841,8002,684
2021-05-102,6832,6862,6832,6864002,686
2021-05-072,7152,7192,6982,7061,1002,706
2021-05-062,6932,7172,6902,7112,0002,711
2021-04-302,6922,6932,6772,6931,8002,693
2021-04-282,6522,6932,6522,6932,3002,693
2021-04-272,7082,7082,6792,6842,0002,684
2021-04-262,7092,7132,6992,7023,3002,702
2021-04-232,6972,6972,6972,6971002,697
2021-04-222,6512,6992,6512,6979002,697
2021-04-212,6802,7002,6702,6842,8002,684
2021-04-202,6932,6982,6702,6972,5002,697
2021-04-192,6552,7002,6552,6933,4002,693
2021-04-162,6552,6552,6552,6551002,655
2021-04-152,6412,6782,6412,6601,2002,660
2021-04-142,6762,6842,6762,6842,1002,684
2021-04-132,6852,6882,6762,6768002,676
2021-04-122,6672,6852,6662,6662,8002,666
2021-04-092,6582,6732,6492,6663,3002,666
2021-04-082,7022,7112,6622,6623,0002,662
2021-04-072,7322,7322,6892,7123,7002,712
2021-04-062,7592,7592,7322,7321,8002,732
2021-04-052,7352,7552,7252,7553,5002,755
2021-04-022,7822,8022,7032,7357,7002,735
2021-04-012,8152,8212,7832,7832,3002,783
2021-03-312,8002,8252,8002,8153,9002,815
2021-03-302,7772,8262,7392,80315,6002,803
2021-03-292,9472,9542,9062,9279,4002,927
2021-03-262,8902,9002,8632,9002,8002,900
2021-03-252,8462,8912,8462,8904,3002,890
2021-03-242,8602,8602,8442,8463,3002,846
2021-03-232,8552,8802,8552,8603,3002,860
2021-03-222,8522,8602,8442,8552,6002,855
2021-03-192,8182,8522,8182,8527,7002,852
2021-03-182,8222,8352,8202,8353,0002,835
2021-03-172,8102,8222,8082,8223,5002,822
2021-03-162,7862,7992,7842,7994,8002,799
2021-03-152,7792,7902,7742,7863,1002,786
2021-03-122,7732,7782,7512,7743,6002,774
2021-03-112,7502,7642,7482,7642,8002,764
2021-03-102,7552,7572,7402,7509,8002,750
2021-03-092,7302,7502,7222,7506,2002,750
2021-03-082,7252,7292,7112,7292,7002,729
2021-03-052,6972,7262,6712,7087,4002,708
2021-03-042,6822,6972,6822,6973,1002,697
2021-03-032,6302,6822,6302,6824,3002,682
2021-03-022,6492,6602,6392,6604,5002,660
2021-03-012,6202,6492,6202,6494,7002,649
2021-02-262,6222,6352,6222,63333,5002,633
2021-02-252,6422,6432,6222,62211,9002,622
2021-02-242,6392,6392,6302,6394,2002,639
2021-02-222,6252,6422,6252,6407,3002,640
2021-02-192,6172,6252,6112,6117,9002,611
2021-02-182,6152,6202,6132,6202,0002,620
2021-02-172,6102,6202,6012,6151,3002,615
2021-02-162,6142,6242,6102,6132,4002,613
2021-02-152,6102,6172,6032,6132,2002,613
2021-02-122,5952,6042,5952,6045,0002,604
2021-02-102,5892,5902,5792,5902,2002,590
2021-02-092,5802,5882,5772,5837002,583
2021-02-082,5942,5952,5612,5715,1002,571
2021-02-052,6002,6192,5912,5916,1002,591
2021-02-042,5782,5952,5732,5953,6002,595
2021-02-032,5552,5752,5352,5663,0002,566
2021-02-022,5412,5552,5232,5552,6002,555
2021-02-012,5402,5502,5402,5412,5002,541
2021-01-292,5502,5502,5232,5403,0002,540
2021-01-282,5132,5502,5112,5504,3002,550
2021-01-272,5132,5382,5132,5231,7002,523
2021-01-262,5082,5402,5082,5138,1002,513
2021-01-252,5382,5662,5382,5583,7002,558
2021-01-222,5412,5652,5412,5481,9002,548
2021-01-212,5342,5552,5342,5471,6002,547
2021-01-202,5572,5572,5342,5342,0002,534
2021-01-192,5482,5672,5482,5621,8002,562
2021-01-182,5432,5782,5432,5501,4002,550
2021-01-152,5802,5812,5352,5353,1002,535
2021-01-142,5792,5962,5792,5792,0002,579
2021-01-132,5602,5882,5602,5882,4002,588
2021-01-122,5592,5602,5502,5602,8002,560
2021-01-082,5472,5502,5342,5502,3002,550
2021-01-072,5322,5482,5322,5471,2002,547
2021-01-062,5312,5332,5222,5322,5002,532
2021-01-052,5392,5412,5292,5321,0002,532
2021-01-042,5292,5292,5262,5261,0002,526

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