5923 高田機工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 935 | 935 | 935 | 935 | 1,000 | 3,116.67 |
| 1994-12-29 | 945 | 945 | 945 | 945 | 4,000 | 3,150 |
| 1994-12-21 | 890 | 890 | 890 | 890 | 1,000 | 2,966.67 |
| 1994-12-19 | 900 | 900 | 900 | 900 | 1,000 | 3,000 |
| 1994-12-16 | 901 | 901 | 901 | 901 | 1,000 | 3,003.33 |
| 1994-12-15 | 905 | 905 | 905 | 905 | 1,000 | 3,016.67 |
| 1994-12-12 | 902 | 902 | 902 | 902 | 1,000 | 3,006.67 |
| 1994-12-09 | 903 | 903 | 903 | 903 | 1,000 | 3,010 |
| 1994-12-08 | 905 | 905 | 905 | 905 | 1,000 | 3,016.67 |
| 1994-12-02 | 905 | 905 | 905 | 905 | 1,000 | 3,016.67 |
| 1994-11-30 | 905 | 905 | 905 | 905 | 2,000 | 3,016.67 |
| 1994-11-24 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1994-11-21 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1994-11-18 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1994-11-16 | 940 | 940 | 940 | 940 | 3,000 | 3,133.33 |
| 1994-11-15 | 940 | 940 | 940 | 940 | 2,000 | 3,133.33 |
| 1994-11-14 | 945 | 945 | 945 | 945 | 3,000 | 3,150 |
| 1994-11-09 | 990 | 990 | 990 | 990 | 2,000 | 3,300 |
| 1994-11-08 | 990 | 990 | 990 | 990 | 1,000 | 3,300 |
| 1994-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1994-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1994-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1994-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 3,600 |
| 1994-09-07 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 3,566.67 |
| 1994-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1994-09-02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 3,533.33 |
| 1994-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 3,533.33 |
| 1994-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 3,533.33 |
| 1994-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 1994-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 1994-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 3,466.67 |
| 1994-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 3,500 |
| 1994-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1994-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1994-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 3,633.33 |
| 1994-08-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 3,633.33 |
| 1994-07-27 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 3,700 |
| 1994-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1994-07-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-07-06 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 3,766.67 |
| 1994-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 3,733.33 |
| 1994-06-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1994-06-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-06-16 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 3,800 |
| 1994-06-15 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 3,866.67 |
| 1994-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 3,900 |
| 1994-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 3,900 |
| 1994-06-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 3,966.67 |
| 1994-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1994-06-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1994-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 3,900 |
| 1994-05-31 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 3,900 |
| 1994-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 3,833.33 |
| 1994-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 | 3,766.67 |
| 1994-05-23 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 3,733.33 |
| 1994-05-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1994-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1994-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-05-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1994-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1994-05-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-04-25 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1994-04-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-04-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1994-04-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 3,700 |
| 1994-04-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-04-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-04-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-04-04 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 3,700 |
| 1994-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1994-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1994-03-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-03-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1994-03-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-03-16 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 3,833.33 |
| 1994-03-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1994-03-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1994-03-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-03-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1994-03-03 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 3,866.67 |
| 1994-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1994-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1994-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1994-02-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 1994-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 4,000 |
| 1994-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1994-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1994-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1994-01-24 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 3,666.67 |
| 1994-01-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 3,966.67 |
| 1994-01-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1994-01-14 | 1,120 | 1,200 | 1,120 | 1,200 | 11,000 | 4,000 |
| 1994-01-13 | 1,050 | 1,110 | 1,050 | 1,110 | 2,000 | 3,700 |
| 1994-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 3,566.67 |
| 1994-01-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1994-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 3,466.67 |
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