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
1998-12-30	430	430	430	430	5,000	1,433.33
1998-12-29	430	430	430	430	5,000	1,433.33
1998-12-25	440	440	430	430	7,000	1,433.33
1998-12-24	440	440	440	440	6,000	1,466.67
1998-12-22	440	440	440	440	1,000	1,466.67
1998-12-21	445	445	440	440	3,000	1,466.67
1998-12-18	455	455	427	427	8,000	1,423.33
1998-12-16	455	455	455	455	1,000	1,516.67
1998-12-15	430	455	430	455	4,000	1,516.67
1998-12-14	455	455	455	455	1,000	1,516.67
1998-12-11	435	455	435	455	5,000	1,516.67
1998-12-10	460	460	460	460	1,000	1,533.33
1998-12-09	450	465	450	465	3,000	1,550
1998-12-08	451	465	451	460	8,000	1,533.33
1998-12-07	470	470	470	470	12,000	1,566.67
1998-12-04	470	470	470	470	3,000	1,566.67
1998-12-03	480	480	478	478	6,000	1,593.33
1998-12-02	474	479	474	478	13,000	1,593.33
1998-12-01	480	480	474	474	20,000	1,580
1998-11-30	480	480	480	480	14,000	1,600
1998-11-27	470	471	470	471	14,000	1,570
1998-11-26	460	465	460	465	15,000	1,550
1998-11-25	470	471	460	460	15,000	1,533.33
1998-11-24	465	465	455	455	9,000	1,516.67
1998-11-20	410	420	410	420	7,000	1,400
1998-11-19	398	398	398	398	10,000	1,326.67
1998-11-17	400	400	400	400	2,000	1,333.33
1998-11-16	400	403	400	403	5,000	1,343.33
1998-11-12	400	400	400	400	1,000	1,333.33
1998-11-11	400	400	400	400	1,000	1,333.33
1998-11-10	400	400	400	400	1,000	1,333.33
1998-11-09	395	395	390	390	2,000	1,300
1998-11-06	395	395	395	395	1,000	1,316.67
1998-11-05	400	405	400	400	4,000	1,333.33
1998-11-04	400	400	391	391	3,000	1,303.33
1998-11-02	380	390	380	390	5,000	1,300
1998-10-30	380	380	380	380	3,000	1,266.67
1998-10-29	381	381	380	380	5,000	1,266.67
1998-10-28	385	386	384	386	5,000	1,286.67
1998-10-27	386	386	386	386	1,000	1,286.67
1998-10-26	382	385	382	382	5,000	1,273.33
1998-10-23	385	385	385	385	5,000	1,283.33
1998-10-22	375	390	375	385	10,000	1,283.33
1998-10-21	355	375	355	375	7,000	1,250
1998-10-20	349	354	349	349	4,000	1,163.33
1998-10-19	340	350	340	349	9,000	1,163.33
1998-10-16	375	375	340	340	7,000	1,133.33
1998-10-15	380	380	370	370	3,000	1,233.33
1998-10-14	390	390	390	390	1,000	1,300
1998-10-13	400	410	400	400	6,000	1,333.33
1998-10-12	390	390	390	390	1,000	1,300
1998-10-07	385	385	385	385	2,000	1,283.33
1998-10-06	385	385	385	385	1,000	1,283.33
1998-10-05	395	395	395	395	1,000	1,316.67
1998-10-01	390	390	385	385	4,000	1,283.33
1998-09-30	400	400	400	400	1,000	1,333.33
1998-09-29	410	410	410	410	1,000	1,366.67
1998-09-28	412	412	402	402	2,000	1,340
1998-09-25	412	412	412	412	2,000	1,373.33
1998-09-22	420	420	420	420	1,000	1,400
1998-09-21	400	420	400	420	2,000	1,400
1998-09-18	410	410	410	410	1,000	1,366.67
1998-09-16	435	435	435	435	1,000	1,450
1998-09-14	390	390	390	390	9,000	1,300
1998-09-11	390	390	390	390	16,000	1,300
1998-09-09	395	395	395	395	1,000	1,316.67
1998-09-02	400	400	400	400	1,000	1,333.33
1998-09-01	400	400	385	385	2,000	1,283.33
1998-08-31	390	395	390	395	4,000	1,316.67
1998-08-19	465	465	450	450	3,000	1,500
1998-08-17	445	445	445	445	1,000	1,483.33
1998-08-13	450	450	450	450	1,000	1,500
1998-08-10	480	480	460	465	3,000	1,550
1998-08-06	480	480	480	480	1,000	1,600
1998-08-03	470	470	470	470	1,000	1,566.67
1998-07-28	490	490	490	490	1,000	1,633.33
1998-07-23	500	500	500	500	1,000	1,666.67
1998-07-17	520	520	520	520	1,000	1,733.33
1998-07-13	530	530	530	530	2,000	1,766.67
1998-07-08	520	520	520	520	1,000	1,733.33
1998-07-03	520	520	520	520	2,000	1,733.33
1998-06-12	455	455	455	455	6,000	1,516.67
1998-06-03	500	500	500	500	1,000	1,666.67
1998-05-18	510	510	510	510	1,000	1,700
1998-05-15	500	500	500	500	1,000	1,666.67
1998-05-08	520	520	520	520	1,000	1,733.33
1998-05-01	524	524	495	495	2,000	1,650
1998-04-28	505	505	495	495	2,000	1,650
1998-04-21	517	517	517	517	3,000	1,723.33
1998-04-15	492	492	492	492	2,000	1,640
1998-03-31	515	515	515	515	2,000	1,716.67
1998-03-20	530	530	530	530	2,000	1,766.67
1998-03-13	540	540	540	540	2,000	1,800
1998-03-11	540	560	540	560	2,000	1,866.67
1998-03-10	550	550	550	550	1,000	1,833.33
1998-03-03	565	565	560	560	2,000	1,866.67
1998-02-27	550	565	550	565	3,000	1,883.33
1998-02-26	540	550	540	550	2,000	1,833.33
1998-02-23	535	535	535	535	1,000	1,783.33
1998-02-17	550	550	535	540	40,000	1,800
1998-02-16	550	550	550	550	1,000	1,833.33
1998-02-12	550	555	550	555	6,000	1,850
1998-02-10	542	542	542	542	1,000	1,806.67
1998-02-09	540	540	540	540	1,000	1,800
1998-02-06	540	540	540	540	2,000	1,800
1998-02-04	490	490	490	490	1,000	1,633.33
1998-01-29	540	540	540	540	4,000	1,800
1998-01-27	500	500	500	500	8,000	1,666.67
1998-01-22	455	455	455	455	1,000	1,516.67
1998-01-21	456	456	454	455	6,000	1,516.67
1998-01-20	406	406	406	406	10,000	1,353.33
1998-01-19	401	401	401	401	1,000	1,336.67
1998-01-16	400	400	400	400	1,000	1,333.33
1998-01-09	400	400	385	385	2,000	1,283.33
1998-01-06	401	401	401	401	1,000	1,336.67
1998-01-05	406	406	406	406	1,000	1,353.33

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