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
1996-12-30861861861861130,0008,610
1996-12-27861861861861130,0008,610
1996-12-199009009009001,0009,000
1996-12-138908908908902,0008,900
1996-12-059409409409401,0009,400
1996-11-299609609509502,0009,500
1996-11-149929929929921,0009,920
1996-11-119929929929921,0009,920
1996-10-301,0001,0001,0001,0006,00010,000
1996-10-151,0001,0001,0001,0001,00010,000
1996-10-119909909909906,0009,900
1996-10-099909909909905,0009,900
1996-10-081,0101,0101,0101,0104,00010,100
1996-10-071,0201,0201,0201,0203,00010,200
1996-10-041,0301,0301,0301,0304,00010,300
1996-10-021,0401,0401,0401,0402,00010,400
1996-09-171,0101,0101,0101,0101,00010,100
1996-09-131,0001,0001,0001,0001,00010,000
1996-09-121,0001,0001,0001,0002,00010,000
1996-09-101,0101,0101,0001,0003,00010,000
1996-09-051,0501,0501,0501,0501,00010,500
1996-09-031,0301,0301,0301,0301,00010,300
1996-08-301,0401,0401,0401,0401,00010,400
1996-08-271,0301,0301,0301,0301,00010,300
1996-08-191,0401,0401,0401,0401,00010,400
1996-08-061,0501,0501,0501,0501,00010,500
1996-08-021,0601,0601,0601,0601,00010,600
1996-07-291,0701,0701,0601,0602,00010,600
1996-07-241,0701,0701,0701,0701,00010,700
1996-07-181,1201,1201,1201,1201,00011,200
1996-07-161,1001,1001,1001,1001,00011,000
1996-07-111,1101,1101,1001,1004,00011,000
1996-07-031,1201,1201,1201,1201,00011,200
1996-07-021,1301,1301,1301,1301,00011,300
1996-06-141,1701,1701,1701,1705,00011,700
1996-06-121,1001,1001,1001,1001,00011,000
1996-06-101,1201,1201,1201,1206,00011,200
1996-06-061,1301,1301,1301,1305,00011,300
1996-06-031,1401,1401,1401,1401,00011,400
1996-05-241,1301,1301,1301,1301,00011,300
1996-05-221,1501,1501,1501,1501,00011,500
1996-05-201,1701,1801,1401,1507,00011,500
1996-05-171,1501,1501,1501,1501,00011,500
1996-05-151,1801,1801,1401,1404,00011,400
1996-05-141,1501,1601,1501,1602,00011,600
1996-05-131,1501,1501,1501,1502,00011,500
1996-05-101,1501,1501,1501,1501,00011,500
1996-05-021,1701,1701,1701,1701,00011,700
1996-05-011,1401,1401,1401,1403,00011,400
1996-04-301,1401,1401,1401,1401,00011,400
1996-04-251,1801,1801,1801,1802,00011,800
1996-04-241,1901,1901,1901,1901,00011,900
1996-04-231,2001,2001,2001,2002,00012,000
1996-04-191,2001,2001,2001,2001,00012,000
1996-04-031,1201,1201,1201,1201,00011,200
1996-04-011,1001,1201,1001,1202,00011,200
1996-03-291,1001,1001,1001,1001,00011,000
1996-03-251,0801,0801,0801,0801,00010,800
1996-03-131,0301,0301,0301,0301,00010,300
1996-03-081,0501,0501,0501,0509,00010,500
1996-03-071,0701,0701,0701,0701,00010,700
1996-03-061,0901,0901,0901,0901,00010,900
1996-03-041,1001,1001,1001,1001,00011,000
1996-03-011,0801,0801,0701,0705,00010,700
1996-02-291,0901,0901,0901,0901,00010,900
1996-02-221,1501,1501,1501,1501,00011,500
1996-02-151,2101,2101,2101,2101,00012,100
1996-02-131,2201,2201,2201,2201,00012,200
1996-02-091,2201,2201,2201,2201,00012,200
1996-02-061,2201,2201,2201,22012,00012,200
1996-02-051,2301,2301,2301,2301,00012,300
1996-02-011,2301,2501,2301,2404,00012,400
1996-01-311,2001,2001,2001,2002,00012,000
1996-01-291,1601,1601,1601,1601,00011,600
1996-01-261,1801,1801,1601,1602,00011,600
1996-01-241,1501,1601,1501,1602,00011,600
1996-01-231,1501,1501,1501,1501,00011,500
1996-01-221,1501,1501,1501,1501,00011,500
1996-01-191,1301,1301,1301,1302,00011,300
1996-01-181,1601,1601,1601,1601,00011,600
1996-01-171,0901,1401,0901,1405,00011,400
1996-01-161,1301,1301,1101,1105,00011,100
1996-01-121,1201,1201,1201,1201,00011,200
1996-01-111,1301,1301,1001,1003,00011,000
1996-01-101,1401,1401,1401,1401,00011,400
1996-01-091,1401,1401,1401,1401,00011,400
1996-01-041,1201,1201,1201,1201,00011,200

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