5923 高田機工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1997-12-25 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1997-12-19 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1997-12-15 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1997-12-12 | 397 | 397 | 397 | 397 | 18,000 | 3,970 |
| 1997-12-01 | 416 | 417 | 416 | 417 | 7,000 | 4,170 |
| 1997-11-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-11-27 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1997-11-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-11-17 | 459 | 460 | 455 | 460 | 59,000 | 4,600 |
| 1997-11-14 | 474 | 474 | 474 | 474 | 14,000 | 4,740 |
| 1997-11-06 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1997-11-05 | 530 | 530 | 530 | 530 | 501,000 | 5,300 |
| 1997-10-24 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-10-23 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-10-22 | 460 | 465 | 460 | 465 | 4,000 | 4,650 |
| 1997-10-21 | 455 | 455 | 451 | 451 | 5,000 | 4,510 |
| 1997-10-17 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1997-10-16 | 456 | 456 | 455 | 455 | 3,000 | 4,550 |
| 1997-10-15 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1997-10-09 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1997-10-08 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-10-03 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1997-10-02 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1997-09-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-09-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-09-19 | 513 | 513 | 500 | 500 | 2,000 | 5,000 |
| 1997-09-18 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1997-09-17 | 512 | 515 | 510 | 515 | 16,000 | 5,150 |
| 1997-09-16 | 507 | 510 | 507 | 510 | 13,000 | 5,100 |
| 1997-09-12 | 511 | 511 | 505 | 505 | 26,000 | 5,050 |
| 1997-09-11 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1997-09-08 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1997-09-05 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1997-09-04 | 551 | 551 | 551 | 551 | 8,000 | 5,510 |
| 1997-09-02 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1997-08-29 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-08-27 | 579 | 579 | 570 | 570 | 2,000 | 5,700 |
| 1997-08-20 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-08-19 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1997-08-18 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1997-08-13 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1997-08-12 | 561 | 561 | 556 | 556 | 2,000 | 5,560 |
| 1997-08-11 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1997-08-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-08-05 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1997-08-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-31 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1997-07-29 | 639 | 639 | 638 | 639 | 12,000 | 6,390 |
| 1997-07-16 | 685 | 685 | 674 | 674 | 2,000 | 6,740 |
| 1997-07-09 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1997-07-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-07-02 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1997-07-01 | 730 | 746 | 730 | 746 | 2,000 | 7,460 |
| 1997-06-30 | 726 | 731 | 726 | 731 | 4,000 | 7,310 |
| 1997-06-27 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1997-06-25 | 700 | 700 | 690 | 690 | 34,000 | 6,900 |
| 1997-06-24 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1997-06-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1997-06-19 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1997-06-17 | 705 | 710 | 705 | 710 | 4,000 | 7,100 |
| 1997-06-16 | 695 | 705 | 695 | 705 | 15,000 | 7,050 |
| 1997-06-13 | 707 | 707 | 693 | 694 | 5,000 | 6,940 |
| 1997-06-11 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1997-06-10 | 666 | 666 | 663 | 664 | 4,000 | 6,640 |
| 1997-06-09 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1997-06-05 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1997-06-02 | 650 | 650 | 641 | 646 | 11,000 | 6,460 |
| 1997-05-30 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-05-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-05-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-05-20 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-05-19 | 690 | 696 | 690 | 696 | 2,000 | 6,960 |
| 1997-05-16 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1997-05-15 | 696 | 696 | 686 | 686 | 2,000 | 6,860 |
| 1997-05-14 | 696 | 698 | 696 | 696 | 22,000 | 6,960 |
| 1997-05-13 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1997-05-09 | 680 | 681 | 680 | 681 | 3,000 | 6,810 |
| 1997-05-08 | 685 | 688 | 680 | 680 | 47,000 | 6,800 |
| 1997-05-07 | 680 | 685 | 680 | 685 | 4,000 | 6,850 |
| 1997-05-06 | 675 | 680 | 675 | 680 | 7,000 | 6,800 |
| 1997-05-02 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1997-05-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-30 | 640 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1997-04-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-24 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1997-04-23 | 671 | 671 | 671 | 671 | 5,000 | 6,710 |
| 1997-04-22 | 651 | 671 | 651 | 671 | 20,000 | 6,710 |
| 1997-04-21 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1997-04-17 | 592 | 592 | 591 | 591 | 2,000 | 5,910 |
| 1997-04-16 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 1997-04-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-04-11 | 590 | 590 | 589 | 589 | 2,000 | 5,890 |
| 1997-04-10 | 600 | 600 | 595 | 595 | 32,000 | 5,950 |
| 1997-04-09 | 606 | 606 | 600 | 600 | 4,000 | 6,000 |
| 1997-04-08 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1997-04-07 | 621 | 621 | 621 | 621 | 6,000 | 6,210 |
| 1997-04-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1997-04-03 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1997-04-02 | 660 | 660 | 658 | 658 | 7,000 | 6,580 |
| 1997-04-01 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1997-03-31 | 660 | 660 | 658 | 658 | 2,000 | 6,580 |
| 1997-03-28 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-03-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-03-26 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-03-25 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1997-03-24 | 697 | 697 | 675 | 681 | 16,000 | 6,810 |
| 1997-03-21 | 681 | 687 | 680 | 687 | 6,000 | 6,870 |
| 1997-03-19 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1997-03-18 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-03-17 | 711 | 711 | 710 | 710 | 7,000 | 7,100 |
| 1997-03-14 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1997-03-11 | 705 | 715 | 705 | 715 | 2,000 | 7,150 |
| 1997-03-10 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1997-03-07 | 726 | 726 | 726 | 726 | 2,000 | 7,260 |
| 1997-03-06 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 1997-03-05 | 738 | 738 | 738 | 738 | 2,000 | 7,380 |
| 1997-02-28 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-02-27 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1997-02-24 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-02-21 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1997-02-14 | 666 | 680 | 666 | 680 | 2,000 | 6,800 |
| 1997-02-13 | 660 | 661 | 660 | 661 | 2,000 | 6,610 |
| 1997-02-12 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 1997-02-10 | 670 | 670 | 661 | 661 | 8,000 | 6,610 |
| 1997-02-07 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1997-02-03 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1997-01-29 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 1997-01-28 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1997-01-27 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-01-24 | 737 | 744 | 737 | 744 | 6,000 | 7,440 |
| 1997-01-23 | 748 | 748 | 748 | 748 | 5,000 | 7,480 |
| 1997-01-22 | 748 | 748 | 745 | 745 | 12,000 | 7,450 |
| 1997-01-21 | 755 | 755 | 750 | 750 | 101,000 | 7,500 |
| 1997-01-16 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1997-01-13 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-01-10 | 841 | 841 | 821 | 821 | 3,000 | 8,210 |
| 1997-01-09 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
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
