5923 高田機工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 861 | 861 | 861 | 861 | 130,000 | 2,870 |
| 1996-12-27 | 861 | 861 | 861 | 861 | 130,000 | 2,870 |
| 1996-12-19 | 900 | 900 | 900 | 900 | 1,000 | 3,000 |
| 1996-12-13 | 890 | 890 | 890 | 890 | 2,000 | 2,966.67 |
| 1996-12-05 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1996-11-29 | 960 | 960 | 950 | 950 | 2,000 | 3,166.67 |
| 1996-11-14 | 992 | 992 | 992 | 992 | 1,000 | 3,306.67 |
| 1996-11-11 | 992 | 992 | 992 | 992 | 1,000 | 3,306.67 |
| 1996-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 3,333.33 |
| 1996-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-10-11 | 990 | 990 | 990 | 990 | 6,000 | 3,300 |
| 1996-10-09 | 990 | 990 | 990 | 990 | 5,000 | 3,300 |
| 1996-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 3,366.67 |
| 1996-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1996-10-04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 3,433.33 |
| 1996-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 3,466.67 |
| 1996-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,366.67 |
| 1996-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1996-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1996-09-10 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1996-09-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1996-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1996-08-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1996-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1996-08-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1996-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1996-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1996-07-29 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 3,533.33 |
| 1996-07-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1996-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1996-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-07-11 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 3,666.67 |
| 1996-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1996-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1996-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 3,900 |
| 1996-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-06-10 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 3,733.33 |
| 1996-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 3,766.67 |
| 1996-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1996-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1996-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-05-20 | 1,170 | 1,180 | 1,140 | 1,150 | 7,000 | 3,833.33 |
| 1996-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-05-15 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 3,800 |
| 1996-05-14 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 3,866.67 |
| 1996-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 3,833.33 |
| 1996-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-05-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 1996-05-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 3,800 |
| 1996-04-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1996-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1996-04-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1996-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1996-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-04-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1996-04-01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 3,733.33 |
| 1996-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-03-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1996-03-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1996-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 3,500 |
| 1996-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1996-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1996-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-03-01 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 3,566.67 |
| 1996-02-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1996-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-02-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 1996-02-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-02-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-02-06 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 4,066.67 |
| 1996-02-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1996-02-01 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 | 4,133.33 |
| 1996-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1996-01-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-01-26 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1996-01-24 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 3,866.67 |
| 1996-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-01-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1996-01-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-01-17 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 | 3,800 |
| 1996-01-16 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 3,700 |
| 1996-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1996-01-11 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 3,666.67 |
| 1996-01-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1996-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1996-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
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