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	1,336.67
1997-12-25	396	396	396	396	1,000	1,320
1997-12-19	386	386	386	386	1,000	1,286.67
1997-12-15	392	392	392	392	2,000	1,306.67
1997-12-12	397	397	397	397	18,000	1,323.33
1997-12-01	416	417	416	417	7,000	1,390
1997-11-28	420	420	420	420	1,000	1,400
1997-11-27	455	455	450	450	2,000	1,500
1997-11-19	485	485	485	485	1,000	1,616.67
1997-11-17	459	460	455	460	59,000	1,533.33
1997-11-14	474	474	474	474	14,000	1,580
1997-11-06	529	529	529	529	2,000	1,763.33
1997-11-05	530	530	530	530	501,000	1,766.67
1997-10-24	471	471	471	471	1,000	1,570
1997-10-23	471	471	471	471	1,000	1,570
1997-10-22	460	465	460	465	4,000	1,550
1997-10-21	455	455	451	451	5,000	1,503.33
1997-10-17	450	450	450	450	11,000	1,500
1997-10-16	456	456	455	455	3,000	1,516.67
1997-10-15	436	436	436	436	2,000	1,453.33
1997-10-09	435	435	430	430	3,000	1,433.33
1997-10-08	435	435	435	435	1,000	1,450
1997-10-03	432	432	432	432	2,000	1,440
1997-10-02	432	432	432	432	2,000	1,440
1997-09-24	500	500	500	500	1,000	1,666.67
1997-09-22	500	500	500	500	1,000	1,666.67
1997-09-19	513	513	500	500	2,000	1,666.67
1997-09-18	515	515	515	515	3,000	1,716.67
1997-09-17	512	515	510	515	16,000	1,716.67
1997-09-16	507	510	507	510	13,000	1,700
1997-09-12	511	511	505	505	26,000	1,683.33
1997-09-11	521	521	521	521	3,000	1,736.67
1997-09-08	541	541	541	541	2,000	1,803.33
1997-09-05	551	551	551	551	3,000	1,836.67
1997-09-04	551	551	551	551	8,000	1,836.67
1997-09-02	546	546	546	546	1,000	1,820
1997-08-29	550	550	550	550	4,000	1,833.33
1997-08-27	579	579	570	570	2,000	1,900
1997-08-20	549	549	549	549	1,000	1,830
1997-08-19	551	551	550	550	3,000	1,833.33
1997-08-18	553	553	553	553	1,000	1,843.33
1997-08-13	556	556	556	556	2,000	1,853.33
1997-08-12	561	561	556	556	2,000	1,853.33
1997-08-11	564	564	564	564	1,000	1,880
1997-08-06	580	580	580	580	1,000	1,933.33
1997-08-05	599	599	599	599	4,000	1,996.67
1997-08-04	600	600	600	600	1,000	2,000
1997-07-31	629	629	629	629	1,000	2,096.67
1997-07-29	639	639	638	639	12,000	2,130
1997-07-16	685	685	674	674	2,000	2,246.67
1997-07-09	685	685	685	685	1,000	2,283.33
1997-07-08	690	690	690	690	1,000	2,300
1997-07-02	730	730	730	730	3,000	2,433.33
1997-07-01	730	746	730	746	2,000	2,486.67
1997-06-30	726	731	726	731	4,000	2,436.67
1997-06-27	700	700	700	700	5,000	2,333.33
1997-06-25	700	700	690	690	34,000	2,300
1997-06-24	700	700	700	700	3,000	2,333.33
1997-06-23	710	710	710	710	2,000	2,366.67
1997-06-19	719	719	719	719	1,000	2,396.67
1997-06-17	705	710	705	710	4,000	2,366.67
1997-06-16	695	705	695	705	15,000	2,350
1997-06-13	707	707	693	694	5,000	2,313.33
1997-06-11	696	696	696	696	1,000	2,320
1997-06-10	666	666	663	664	4,000	2,213.33
1997-06-09	665	665	665	665	3,000	2,216.67
1997-06-05	675	675	675	675	3,000	2,250
1997-06-02	650	650	641	646	11,000	2,153.33
1997-05-30	640	640	640	640	2,000	2,133.33
1997-05-29	670	670	670	670	1,000	2,233.33
1997-05-27	670	670	670	670	1,000	2,233.33
1997-05-20	690	690	690	690	1,000	2,300
1997-05-19	690	696	690	696	2,000	2,320
1997-05-16	696	696	696	696	1,000	2,320
1997-05-15	696	696	686	686	2,000	2,286.67
1997-05-14	696	698	696	696	22,000	2,320
1997-05-13	696	696	696	696	1,000	2,320
1997-05-09	680	681	680	681	3,000	2,270
1997-05-08	685	688	680	680	47,000	2,266.67
1997-05-07	680	685	680	685	4,000	2,283.33
1997-05-06	675	680	675	680	7,000	2,266.67
1997-05-02	673	673	673	673	1,000	2,243.33
1997-05-01	650	650	650	650	1,000	2,166.67
1997-04-30	640	640	630	640	4,000	2,133.33
1997-04-28	650	650	650	650	1,000	2,166.67
1997-04-25	650	650	650	650	1,000	2,166.67
1997-04-24	662	662	662	662	1,000	2,206.67
1997-04-23	671	671	671	671	5,000	2,236.67
1997-04-22	651	671	651	671	20,000	2,236.67
1997-04-21	641	641	641	641	1,000	2,136.67
1997-04-17	592	592	591	591	2,000	1,970
1997-04-16	591	591	590	590	3,000	1,966.67
1997-04-14	590	590	590	590	1,000	1,966.67
1997-04-11	590	590	589	589	2,000	1,963.33
1997-04-10	600	600	595	595	32,000	1,983.33
1997-04-09	606	606	600	600	4,000	2,000
1997-04-08	605	605	605	605	1,000	2,016.67
1997-04-07	621	621	621	621	6,000	2,070
1997-04-04	621	621	621	621	1,000	2,070
1997-04-03	658	658	658	658	1,000	2,193.33
1997-04-02	660	660	658	658	7,000	2,193.33
1997-04-01	668	668	668	668	1,000	2,226.67
1997-03-31	660	660	658	658	2,000	2,193.33
1997-03-28	665	665	665	665	1,000	2,216.67
1997-03-27	660	660	660	660	1,000	2,200
1997-03-26	660	660	660	660	1,000	2,200
1997-03-25	662	662	662	662	1,000	2,206.67
1997-03-24	697	697	675	681	16,000	2,270
1997-03-21	681	687	680	687	6,000	2,290
1997-03-19	689	689	689	689	2,000	2,296.67
1997-03-18	700	700	700	700	1,000	2,333.33
1997-03-17	711	711	710	710	7,000	2,366.67
1997-03-14	715	715	715	715	1,000	2,383.33
1997-03-11	705	715	705	715	2,000	2,383.33
1997-03-10	715	715	715	715	3,000	2,383.33
1997-03-07	726	726	726	726	2,000	2,420
1997-03-06	733	733	733	733	1,000	2,443.33
1997-03-05	738	738	738	738	2,000	2,460
1997-02-28	695	695	695	695	1,000	2,316.67
1997-02-27	705	705	705	705	1,000	2,350
1997-02-24	750	750	750	750	2,000	2,500
1997-02-21	748	748	748	748	1,000	2,493.33
1997-02-14	666	680	666	680	2,000	2,266.67
1997-02-13	660	661	660	661	2,000	2,203.33
1997-02-12	659	659	659	659	2,000	2,196.67
1997-02-10	670	670	661	661	8,000	2,203.33
1997-02-07	679	679	679	679	3,000	2,263.33
1997-02-03	740	740	740	740	1,000	2,466.67
1997-01-29	741	741	740	740	3,000	2,466.67
1997-01-28	740	740	740	740	2,000	2,466.67
1997-01-27	750	750	750	750	2,000	2,500
1997-01-24	737	744	737	744	6,000	2,480
1997-01-23	748	748	748	748	5,000	2,493.33
1997-01-22	748	748	745	745	12,000	2,483.33
1997-01-21	755	755	750	750	101,000	2,500
1997-01-16	805	805	805	805	2,000	2,683.33
1997-01-13	820	820	820	820	1,000	2,733.33
1997-01-10	841	841	821	821	3,000	2,736.67
1997-01-09	847	847	847	847	1,000	2,823.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31