5923 高田機工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1995-12-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1995-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1995-12-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1995-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 1995-12-13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 3,466.67 |
| 1995-12-12 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 3,466.67 |
| 1995-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 3,400 |
| 1995-12-07 | 991 | 991 | 991 | 991 | 5,000 | 3,303.33 |
| 1995-11-24 | 950 | 950 | 950 | 950 | 20,000 | 3,166.67 |
| 1995-11-22 | 953 | 953 | 950 | 950 | 4,000 | 3,166.67 |
| 1995-11-21 | 963 | 963 | 963 | 963 | 1,000 | 3,210 |
| 1995-11-17 | 973 | 973 | 973 | 973 | 1,000 | 3,243.33 |
| 1995-11-16 | 971 | 971 | 971 | 971 | 2,000 | 3,236.67 |
| 1995-11-10 | 950 | 950 | 945 | 945 | 3,000 | 3,150 |
| 1995-11-09 | 960 | 960 | 960 | 960 | 1,000 | 3,200 |
| 1995-11-06 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1995-11-02 | 960 | 960 | 960 | 960 | 1,000 | 3,200 |
| 1995-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-10-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1995-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1995-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-09-20 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 | 3,600 |
| 1995-09-18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 3,533.33 |
| 1995-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 3,400 |
| 1995-09-12 | 993 | 993 | 993 | 993 | 1,000 | 3,310 |
| 1995-09-08 | 990 | 990 | 990 | 990 | 1,000 | 3,300 |
| 1995-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 3,433.33 |
| 1995-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 3,466.67 |
| 1995-08-02 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1995-07-24 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 3,366.67 |
| 1995-07-18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 3,533.33 |
| 1995-07-06 | 940 | 940 | 935 | 935 | 11,000 | 3,116.67 |
| 1995-06-23 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1995-06-21 | 935 | 935 | 935 | 935 | 1,000 | 3,116.67 |
| 1995-06-19 | 940 | 940 | 940 | 940 | 4,000 | 3,133.33 |
| 1995-06-09 | 945 | 945 | 945 | 945 | 1,000 | 3,150 |
| 1995-06-08 | 970 | 970 | 970 | 970 | 5,000 | 3,233.33 |
| 1995-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 3,366.67 |
| 1995-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1995-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1995-05-12 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 4,000 |
| 1995-05-11 | 1,140 | 1,200 | 1,140 | 1,180 | 12,000 | 3,933.33 |
| 1995-05-10 | 1,100 | 1,150 | 1,100 | 1,140 | 21,000 | 3,800 |
| 1995-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 3,433.33 |
| 1995-05-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1995-05-02 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 3,433.33 |
| 1995-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-04-24 | 990 | 990 | 990 | 990 | 2,000 | 3,300 |
| 1995-04-21 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1995-04-19 | 935 | 935 | 935 | 935 | 1,000 | 3,116.67 |
| 1995-04-18 | 942 | 942 | 932 | 932 | 2,000 | 3,106.67 |
| 1995-04-17 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1995-04-14 | 960 | 960 | 960 | 960 | 1,000 | 3,200 |
| 1995-04-13 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1995-04-11 | 940 | 943 | 940 | 943 | 2,000 | 3,143.33 |
| 1995-04-06 | 935 | 935 | 935 | 935 | 1,000 | 3,116.67 |
| 1995-03-31 | 985 | 985 | 985 | 985 | 3,000 | 3,283.33 |
| 1995-03-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1995-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1995-02-02 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 4,233.33 |
| 1995-02-01 | 1,380 | 1,390 | 1,340 | 1,340 | 6,000 | 4,466.67 |
| 1995-01-31 | 1,500 | 1,520 | 1,420 | 1,440 | 62,000 | 4,800 |
| 1995-01-30 | 1,320 | 1,480 | 1,320 | 1,480 | 136,000 | 4,933.33 |
| 1995-01-27 | 1,270 | 1,330 | 1,270 | 1,300 | 98,000 | 4,333.33 |
| 1995-01-26 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 3,833.33 |
| 1995-01-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 3,366.67 |
| 1995-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-01-12 | 955 | 955 | 955 | 955 | 1,000 | 3,183.33 |
| 1995-01-10 | 955 | 955 | 955 | 955 | 1,000 | 3,183.33 |
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