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
1995-12-291,0901,0901,0901,0901,00010,900
1995-12-251,1201,1201,1201,1202,00011,200
1995-12-211,0601,0601,0601,0601,00010,600
1995-12-201,0701,0701,0701,0701,00010,700
1995-12-181,1201,1201,1201,1202,00011,200
1995-12-151,1201,1201,1201,1202,00011,200
1995-12-131,0401,0401,0401,0403,00010,400
1995-12-121,0401,0401,0401,0408,00010,400
1995-12-111,0201,0201,0201,0201,00010,200
1995-12-079919919919915,0009,910
1995-11-2495095095095020,0009,500
1995-11-229539539509504,0009,500
1995-11-219639639639631,0009,630
1995-11-179739739739731,0009,730
1995-11-169719719719712,0009,710
1995-11-109509509459453,0009,450
1995-11-099609609609601,0009,600
1995-11-069509509509501,0009,500
1995-11-029609609609601,0009,600
1995-10-191,0301,0301,0301,0301,00010,300
1995-10-051,0401,0401,0401,0401,00010,400
1995-10-031,0401,0401,0401,0401,00010,400
1995-09-291,0601,0601,0601,0601,00010,600
1995-09-251,0601,0601,0601,0601,00010,600
1995-09-221,0601,0601,0601,0601,00010,600
1995-09-201,0801,0801,0801,08030,00010,800
1995-09-181,0601,0601,0601,06010,00010,600
1995-09-131,0201,0201,0201,02020,00010,200
1995-09-129939939939931,0009,930
1995-09-089909909909901,0009,900
1995-09-061,0001,0001,0001,0001,00010,000
1995-09-041,0501,0501,0501,0501,00010,500
1995-08-181,0301,0301,0301,0307,00010,300
1995-08-041,0401,0401,0401,0405,00010,400
1995-08-029709709709701,0009,700
1995-07-241,0201,0201,0101,0103,00010,100
1995-07-181,0601,0601,0601,06010,00010,600
1995-07-0694094093593511,0009,350
1995-06-239509509509501,0009,500
1995-06-219359359359351,0009,350
1995-06-199409409409404,0009,400
1995-06-099459459459451,0009,450
1995-06-089709709709705,0009,700
1995-06-011,0101,0101,0101,0103,00010,100
1995-05-301,0001,0001,0001,0001,00010,000
1995-05-261,0001,0001,0001,0001,00010,000
1995-05-251,0101,0101,0101,0101,00010,100
1995-05-241,0101,0101,0101,0101,00010,100
1995-05-121,1801,2001,1801,2006,00012,000
1995-05-111,1401,2001,1401,18012,00011,800
1995-05-101,1001,1501,1001,14021,00011,400
1995-05-091,0301,0301,0301,0305,00010,300
1995-05-081,0401,0401,0401,0401,00010,400
1995-05-021,0001,0301,0001,0303,00010,300
1995-04-271,0001,0001,0001,0001,00010,000
1995-04-249909909909902,0009,900
1995-04-219509509509501,0009,500
1995-04-199359359359351,0009,350
1995-04-189429429329322,0009,320
1995-04-179509509509501,0009,500
1995-04-149609609609601,0009,600
1995-04-139509509509501,0009,500
1995-04-119409439409432,0009,430
1995-04-069359359359351,0009,350
1995-03-319859859859853,0009,850
1995-03-161,0701,0701,0701,0701,00010,700
1995-02-031,2801,2801,2801,2801,00012,800
1995-02-021,2701,2701,2701,2704,00012,700
1995-02-011,3801,3901,3401,3406,00013,400
1995-01-311,5001,5201,4201,44062,00014,400
1995-01-301,3201,4801,3201,480136,00014,800
1995-01-271,2701,3301,2701,30098,00013,000
1995-01-261,1401,1501,1401,1506,00011,500
1995-01-231,0101,0101,0101,0102,00010,100
1995-01-201,0301,0301,0301,0301,00010,300
1995-01-191,0301,0301,0301,0301,00010,300
1995-01-129559559559551,0009,550
1995-01-109559559559551,0009,550

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