5923 高田機工(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304304304304305,0004,300
1998-12-294304304304305,0004,300
1998-12-254404404304307,0004,300
1998-12-244404404404406,0004,400
1998-12-224404404404401,0004,400
1998-12-214454454404403,0004,400
1998-12-184554554274278,0004,270
1998-12-164554554554551,0004,550
1998-12-154304554304554,0004,550
1998-12-144554554554551,0004,550
1998-12-114354554354555,0004,550
1998-12-104604604604601,0004,600
1998-12-094504654504653,0004,650
1998-12-084514654514608,0004,600
1998-12-0747047047047012,0004,700
1998-12-044704704704703,0004,700
1998-12-034804804784786,0004,780
1998-12-0247447947447813,0004,780
1998-12-0148048047447420,0004,740
1998-11-3048048048048014,0004,800
1998-11-2747047147047114,0004,710
1998-11-2646046546046515,0004,650
1998-11-2547047146046015,0004,600
1998-11-244654654554559,0004,550
1998-11-204104204104207,0004,200
1998-11-1939839839839810,0003,980
1998-11-174004004004002,0004,000
1998-11-164004034004035,0004,030
1998-11-124004004004001,0004,000
1998-11-114004004004001,0004,000
1998-11-104004004004001,0004,000
1998-11-093953953903902,0003,900
1998-11-063953953953951,0003,950
1998-11-054004054004004,0004,000
1998-11-044004003913913,0003,910
1998-11-023803903803905,0003,900
1998-10-303803803803803,0003,800
1998-10-293813813803805,0003,800
1998-10-283853863843865,0003,860
1998-10-273863863863861,0003,860
1998-10-263823853823825,0003,820
1998-10-233853853853855,0003,850
1998-10-2237539037538510,0003,850
1998-10-213553753553757,0003,750
1998-10-203493543493494,0003,490
1998-10-193403503403499,0003,490
1998-10-163753753403407,0003,400
1998-10-153803803703703,0003,700
1998-10-143903903903901,0003,900
1998-10-134004104004006,0004,000
1998-10-123903903903901,0003,900
1998-10-073853853853852,0003,850
1998-10-063853853853851,0003,850
1998-10-053953953953951,0003,950
1998-10-013903903853854,0003,850
1998-09-304004004004001,0004,000
1998-09-294104104104101,0004,100
1998-09-284124124024022,0004,020
1998-09-254124124124122,0004,120
1998-09-224204204204201,0004,200
1998-09-214004204004202,0004,200
1998-09-184104104104101,0004,100
1998-09-164354354354351,0004,350
1998-09-143903903903909,0003,900
1998-09-1139039039039016,0003,900
1998-09-093953953953951,0003,950
1998-09-024004004004001,0004,000
1998-09-014004003853852,0003,850
1998-08-313903953903954,0003,950
1998-08-194654654504503,0004,500
1998-08-174454454454451,0004,450
1998-08-134504504504501,0004,500
1998-08-104804804604653,0004,650
1998-08-064804804804801,0004,800
1998-08-034704704704701,0004,700
1998-07-284904904904901,0004,900
1998-07-235005005005001,0005,000
1998-07-175205205205201,0005,200
1998-07-135305305305302,0005,300
1998-07-085205205205201,0005,200
1998-07-035205205205202,0005,200
1998-06-124554554554556,0004,550
1998-06-035005005005001,0005,000
1998-05-185105105105101,0005,100
1998-05-155005005005001,0005,000
1998-05-085205205205201,0005,200
1998-05-015245244954952,0004,950
1998-04-285055054954952,0004,950
1998-04-215175175175173,0005,170
1998-04-154924924924922,0004,920
1998-03-315155155155152,0005,150
1998-03-205305305305302,0005,300
1998-03-135405405405402,0005,400
1998-03-115405605405602,0005,600
1998-03-105505505505501,0005,500
1998-03-035655655605602,0005,600
1998-02-275505655505653,0005,650
1998-02-265405505405502,0005,500
1998-02-235355355355351,0005,350
1998-02-1755055053554040,0005,400
1998-02-165505505505501,0005,500
1998-02-125505555505556,0005,550
1998-02-105425425425421,0005,420
1998-02-095405405405401,0005,400
1998-02-065405405405402,0005,400
1998-02-044904904904901,0004,900
1998-01-295405405405404,0005,400
1998-01-275005005005008,0005,000
1998-01-224554554554551,0004,550
1998-01-214564564544556,0004,550
1998-01-2040640640640610,0004,060
1998-01-194014014014011,0004,010
1998-01-164004004004001,0004,000
1998-01-094004003853852,0003,850
1998-01-064014014014011,0004,010
1998-01-054064064064061,0004,060

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