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 | 4,300 |
1998-12-29 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
1998-12-25 | 440 | 440 | 430 | 430 | 7,000 | 4,300 |
1998-12-24 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
1998-12-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1998-12-21 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
1998-12-18 | 455 | 455 | 427 | 427 | 8,000 | 4,270 |
1998-12-16 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
1998-12-15 | 430 | 455 | 430 | 455 | 4,000 | 4,550 |
1998-12-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
1998-12-11 | 435 | 455 | 435 | 455 | 5,000 | 4,550 |
1998-12-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
1998-12-09 | 450 | 465 | 450 | 465 | 3,000 | 4,650 |
1998-12-08 | 451 | 465 | 451 | 460 | 8,000 | 4,600 |
1998-12-07 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
1998-12-04 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
1998-12-03 | 480 | 480 | 478 | 478 | 6,000 | 4,780 |
1998-12-02 | 474 | 479 | 474 | 478 | 13,000 | 4,780 |
1998-12-01 | 480 | 480 | 474 | 474 | 20,000 | 4,740 |
1998-11-30 | 480 | 480 | 480 | 480 | 14,000 | 4,800 |
1998-11-27 | 470 | 471 | 470 | 471 | 14,000 | 4,710 |
1998-11-26 | 460 | 465 | 460 | 465 | 15,000 | 4,650 |
1998-11-25 | 470 | 471 | 460 | 460 | 15,000 | 4,600 |
1998-11-24 | 465 | 465 | 455 | 455 | 9,000 | 4,550 |
1998-11-20 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
1998-11-19 | 398 | 398 | 398 | 398 | 10,000 | 3,980 |
1998-11-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1998-11-16 | 400 | 403 | 400 | 403 | 5,000 | 4,030 |
1998-11-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-11-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-11-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-11-09 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
1998-11-06 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
1998-11-05 | 400 | 405 | 400 | 400 | 4,000 | 4,000 |
1998-11-04 | 400 | 400 | 391 | 391 | 3,000 | 3,910 |
1998-11-02 | 380 | 390 | 380 | 390 | 5,000 | 3,900 |
1998-10-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
1998-10-29 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
1998-10-28 | 385 | 386 | 384 | 386 | 5,000 | 3,860 |
1998-10-27 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
1998-10-26 | 382 | 385 | 382 | 382 | 5,000 | 3,820 |
1998-10-23 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
1998-10-22 | 375 | 390 | 375 | 385 | 10,000 | 3,850 |
1998-10-21 | 355 | 375 | 355 | 375 | 7,000 | 3,750 |
1998-10-20 | 349 | 354 | 349 | 349 | 4,000 | 3,490 |
1998-10-19 | 340 | 350 | 340 | 349 | 9,000 | 3,490 |
1998-10-16 | 375 | 375 | 340 | 340 | 7,000 | 3,400 |
1998-10-15 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
1998-10-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
1998-10-13 | 400 | 410 | 400 | 400 | 6,000 | 4,000 |
1998-10-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
1998-10-07 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
1998-10-06 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
1998-10-05 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
1998-10-01 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
1998-09-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-09-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1998-09-28 | 412 | 412 | 402 | 402 | 2,000 | 4,020 |
1998-09-25 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
1998-09-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
1998-09-21 | 400 | 420 | 400 | 420 | 2,000 | 4,200 |
1998-09-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
1998-09-16 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
1998-09-14 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
1998-09-11 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
1998-09-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
1998-09-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-09-01 | 400 | 400 | 385 | 385 | 2,000 | 3,850 |
1998-08-31 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
1998-08-19 | 465 | 465 | 450 | 450 | 3,000 | 4,500 |
1998-08-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
1998-08-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1998-08-10 | 480 | 480 | 460 | 465 | 3,000 | 4,650 |
1998-08-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1998-08-03 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1998-07-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1998-07-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1998-07-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1998-07-13 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
1998-07-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1998-07-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
1998-06-12 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
1998-06-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1998-05-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1998-05-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1998-05-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1998-05-01 | 524 | 524 | 495 | 495 | 2,000 | 4,950 |
1998-04-28 | 505 | 505 | 495 | 495 | 2,000 | 4,950 |
1998-04-21 | 517 | 517 | 517 | 517 | 3,000 | 5,170 |
1998-04-15 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
1998-03-31 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
1998-03-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
1998-03-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
1998-03-11 | 540 | 560 | 540 | 560 | 2,000 | 5,600 |
1998-03-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
1998-03-03 | 565 | 565 | 560 | 560 | 2,000 | 5,600 |
1998-02-27 | 550 | 565 | 550 | 565 | 3,000 | 5,650 |
1998-02-26 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
1998-02-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
1998-02-17 | 550 | 550 | 535 | 540 | 40,000 | 5,400 |
1998-02-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
1998-02-12 | 550 | 555 | 550 | 555 | 6,000 | 5,550 |
1998-02-10 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
1998-02-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
1998-02-06 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
1998-02-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1998-01-29 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
1998-01-27 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
1998-01-22 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
1998-01-21 | 456 | 456 | 454 | 455 | 6,000 | 4,550 |
1998-01-20 | 406 | 406 | 406 | 406 | 10,000 | 4,060 |
1998-01-19 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
1998-01-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1998-01-09 | 400 | 400 | 385 | 385 | 2,000 | 3,850 |
1998-01-06 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
1998-01-05 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
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