5923 高田機工(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	430	430	430	430	1,000	1,433.33
1999-12-29	425	430	425	430	32,000	1,433.33
1999-12-28	425	425	423	423	30,000	1,410
1999-12-27	425	425	421	423	19,000	1,410
1999-12-24	418	425	418	424	29,000	1,413.33
1999-12-22	414	425	410	418	24,000	1,393.33
1999-12-21	410	419	410	419	46,000	1,396.67
1999-12-20	420	425	410	410	46,000	1,366.67
1999-12-17	435	435	401	420	39,000	1,400
1999-12-16	445	445	430	433	36,000	1,443.33
1999-12-15	459	468	445	445	21,000	1,483.33
1999-12-14	460	470	459	459	11,000	1,530
1999-12-13	475	475	470	470	10,000	1,566.67
1999-12-10	490	490	475	475	20,000	1,583.33
1999-12-09	481	485	475	475	10,000	1,583.33
1999-12-08	482	482	480	480	14,000	1,600
1999-12-07	490	490	481	482	11,000	1,606.67
1999-12-06	480	485	480	480	24,000	1,600
1999-12-03	490	490	480	485	28,000	1,616.67
1999-12-02	491	491	480	480	19,000	1,600
1999-12-01	480	481	480	480	13,000	1,600
1999-11-30	480	484	460	460	81,000	1,533.33
1999-11-29	480	485	480	480	40,000	1,600
1999-11-26	478	478	478	478	1,000	1,593.33
1999-11-25	480	481	475	477	9,000	1,590
1999-11-24	490	490	475	481	76,000	1,603.33
1999-11-22	500	501	498	500	54,000	1,666.67
1999-11-19	543	543	510	520	29,000	1,733.33
1999-11-18	490	544	490	543	26,000	1,810
1999-11-17	460	480	460	465	21,000	1,550
1999-11-16	459	460	450	460	9,000	1,533.33
1999-11-15	480	480	460	460	30,000	1,533.33
1999-11-12	490	490	478	490	40,000	1,633.33
1999-11-11	489	495	489	491	32,000	1,636.67
1999-11-10	499	500	490	491	22,000	1,636.67
1999-11-09	520	520	515	515	21,000	1,716.67
1999-11-08	520	520	510	520	21,000	1,733.33
1999-11-05	540	543	540	543	16,000	1,810
1999-11-04	545	548	540	540	13,000	1,800
1999-11-02	550	550	550	550	11,000	1,833.33
1999-11-01	548	553	548	553	18,000	1,843.33
1999-10-29	553	553	551	553	21,000	1,843.33
1999-10-28	561	561	553	556	7,000	1,853.33
1999-10-27	561	561	561	561	3,000	1,870
1999-10-26	570	571	570	571	2,000	1,903.33
1999-10-25	540	550	540	550	45,000	1,833.33
1999-10-22	546	546	545	545	8,000	1,816.67
1999-10-21	565	565	540	540	12,000	1,800
1999-10-20	545	569	545	569	8,000	1,896.67
1999-10-19	539	553	539	543	12,000	1,810
1999-10-18	571	571	551	551	20,000	1,836.67
1999-10-15	605	605	580	580	32,000	1,933.33
1999-10-14	615	615	606	606	14,000	2,020
1999-10-13	620	620	615	615	5,000	2,050
1999-10-12	619	620	619	620	7,000	2,066.67
1999-10-08	611	611	607	607	22,000	2,023.33
1999-10-07	606	608	606	608	5,000	2,026.67
1999-10-06	613	614	600	613	37,000	2,043.33
1999-10-05	620	620	614	619	19,000	2,063.33
1999-10-04	617	625	617	620	21,000	2,066.67
1999-10-01	631	631	614	616	35,000	2,053.33
1999-09-30	630	631	630	631	10,000	2,103.33
1999-09-29	631	631	630	630	12,000	2,100
1999-09-28	630	631	630	631	4,000	2,103.33
1999-09-27	635	635	630	630	2,000	2,100
1999-09-24	638	650	634	650	16,000	2,166.67
1999-09-22	650	650	640	640	15,000	2,133.33
1999-09-21	660	660	660	660	2,000	2,200
1999-09-20	680	680	650	650	14,000	2,166.67
1999-09-17	635	640	635	640	19,000	2,133.33
1999-09-16	680	680	640	640	14,000	2,133.33
1999-09-14	639	700	635	695	46,000	2,316.67
1999-09-13	650	650	635	635	17,000	2,116.67
1999-09-10	635	635	630	635	24,000	2,116.67
1999-09-09	636	636	635	635	13,000	2,116.67
1999-09-08	637	640	635	635	6,000	2,116.67
1999-09-07	635	637	635	635	20,000	2,116.67
1999-09-06	635	635	635	635	25,000	2,116.67
1999-09-03	635	640	635	635	28,000	2,116.67
1999-09-02	640	640	635	635	19,000	2,116.67
1999-09-01	640	640	635	640	15,000	2,133.33
1999-08-31	651	651	651	651	13,000	2,170
1999-08-30	660	660	651	651	4,000	2,170
1999-08-27	660	660	660	660	1,000	2,200
1999-08-26	660	662	660	660	11,000	2,200
1999-08-25	662	662	660	660	22,000	2,200
1999-08-24	663	663	661	661	2,000	2,203.33
1999-08-23	660	670	651	655	8,000	2,183.33
1999-08-20	644	645	626	630	44,000	2,100
1999-08-19	669	669	640	640	27,000	2,133.33
1999-08-18	679	679	660	670	9,000	2,233.33
1999-08-17	660	679	660	679	6,000	2,263.33
1999-08-16	670	670	660	660	14,000	2,200
1999-08-13	660	661	660	661	11,000	2,203.33
1999-08-12	670	670	660	660	15,000	2,200
1999-08-11	670	680	660	660	6,000	2,200
1999-08-10	665	671	660	670	5,000	2,233.33
1999-08-09	645	684	635	684	6,000	2,280
1999-08-06	632	635	630	631	15,000	2,103.33
1999-08-05	644	644	630	630	20,000	2,100
1999-08-04	658	660	635	645	28,000	2,150
1999-08-03	660	668	625	634	38,000	2,113.33
1999-08-02	690	690	660	660	49,000	2,200
1999-07-30	675	675	670	670	28,000	2,233.33
1999-07-29	680	690	670	690	18,000	2,300
1999-07-28	680	680	670	670	72,000	2,233.33
1999-07-27	692	693	680	680	59,000	2,266.67
1999-07-26	697	697	685	693	34,000	2,310
1999-07-23	700	701	700	701	31,000	2,336.67
1999-07-22	746	750	704	705	24,000	2,350
1999-07-21	722	750	722	750	28,000	2,500
1999-07-19	775	780	750	762	65,000	2,540
1999-07-16	770	805	756	765	393,000	2,550
1999-07-15	729	750	722	750	130,000	2,500
1999-07-14	710	722	705	715	84,000	2,383.33
1999-07-13	703	709	702	708	28,000	2,360
1999-07-12	683	702	683	702	26,000	2,340
1999-07-09	684	700	682	682	16,000	2,273.33
1999-07-08	688	690	681	684	31,000	2,280
1999-07-07	681	686	675	675	65,000	2,250
1999-07-06	690	700	680	680	94,000	2,266.67
1999-07-05	700	710	683	683	90,000	2,276.67
1999-07-02	695	701	691	695	35,000	2,316.67
1999-07-01	700	700	690	690	31,000	2,300
1999-06-30	707	720	691	700	64,000	2,333.33
1999-06-29	709	719	700	710	98,000	2,366.67
1999-06-28	680	690	670	690	27,000	2,300
1999-06-25	681	683	666	666	47,000	2,220
1999-06-24	672	688	668	688	37,000	2,293.33
1999-06-23	691	700	676	677	48,000	2,256.67
1999-06-22	728	728	686	695	111,000	2,316.67
1999-06-21	730	760	720	721	331,000	2,403.33
1999-06-18	698	730	694	720	231,000	2,400
1999-06-17	679	700	665	698	313,000	2,326.67
1999-06-16	659	690	646	682	213,000	2,273.33
1999-06-15	600	640	595	640	134,000	2,133.33
1999-06-14	599	600	581	585	22,000	1,950
1999-06-11	599	599	597	597	27,000	1,990
1999-06-10	590	597	590	597	43,000	1,990
1999-06-09	590	590	573	590	12,000	1,966.67
1999-06-08	590	590	580	590	11,000	1,966.67
1999-06-07	580	600	573	600	19,000	2,000
1999-06-04	572	572	572	572	1,000	1,906.67
1999-06-03	571	572	571	571	11,000	1,903.33
1999-06-02	580	580	575	575	13,000	1,916.67
1999-06-01	580	584	580	580	12,000	1,933.33
1999-05-31	590	590	585	585	12,000	1,950
1999-05-28	589	590	582	590	13,000	1,966.67
1999-05-27	598	600	590	599	15,000	1,996.67
1999-05-26	590	595	590	595	11,000	1,983.33
1999-05-25	594	610	594	609	37,000	2,030
1999-05-24	605	614	602	614	79,000	2,046.67
1999-05-21	589	600	589	599	78,000	1,996.67
1999-05-20	553	590	553	589	61,000	1,963.33
1999-05-19	560	560	551	551	14,000	1,836.67
1999-05-18	565	565	560	560	14,000	1,866.67
1999-05-17	579	579	560	560	18,000	1,866.67
1999-05-14	559	579	554	579	83,000	1,930
1999-05-13	557	558	553	557	27,000	1,856.67
1999-05-12	560	561	553	553	43,000	1,843.33
1999-05-11	552	560	552	552	53,000	1,840
1999-05-10	560	560	551	552	50,000	1,840
1999-05-07	562	562	550	550	68,000	1,833.33
1999-05-06	560	562	560	562	17,000	1,873.33
1999-04-30	550	560	540	545	52,000	1,816.67
1999-04-28	540	550	539	550	32,000	1,833.33
1999-04-27	550	550	540	545	6,000	1,816.67
1999-04-26	545	550	542	550	8,000	1,833.33
1999-04-23	550	550	540	542	18,000	1,806.67
1999-04-22	546	550	546	546	14,000	1,820
1999-04-21	550	551	545	545	6,000	1,816.67
1999-04-20	550	568	549	550	19,000	1,833.33
1999-04-19	540	550	540	545	42,000	1,816.67
1999-04-16	545	550	540	540	14,000	1,800
1999-04-15	560	560	541	541	22,000	1,803.33
1999-04-14	568	569	540	540	18,000	1,800
1999-04-13	565	570	560	570	17,000	1,900
1999-04-12	570	570	550	550	23,000	1,833.33
1999-04-09	570	570	556	556	26,000	1,853.33
1999-04-08	562	566	556	566	23,000	1,886.67
1999-04-07	561	570	550	556	39,000	1,853.33
1999-04-06	570	570	555	560	24,000	1,866.67
1999-04-05	545	550	540	550	55,000	1,833.33
1999-04-02	530	540	521	535	15,000	1,783.33
1999-04-01	525	530	520	520	13,000	1,733.33
1999-03-31	520	525	520	525	23,000	1,750
1999-03-30	528	530	510	520	17,000	1,733.33
1999-03-29	520	528	519	528	12,000	1,760
1999-03-26	522	529	520	521	5,000	1,736.67
1999-03-25	502	520	502	520	10,000	1,733.33
1999-03-24	510	510	501	502	25,000	1,673.33
1999-03-23	500	529	500	510	16,000	1,700
1999-03-19	500	500	500	500	16,000	1,666.67
1999-03-18	495	500	492	494	11,000	1,646.67
1999-03-17	490	495	490	490	7,000	1,633.33
1999-03-16	496	496	490	490	18,000	1,633.33
1999-03-15	490	495	490	495	9,000	1,650
1999-03-12	490	490	486	488	5,000	1,626.67
1999-03-11	480	490	480	490	15,000	1,633.33
1999-03-10	490	490	490	490	6,000	1,633.33
1999-03-09	480	480	480	480	3,000	1,600
1999-03-08	490	490	480	480	3,000	1,600
1999-03-05	451	475	451	475	2,000	1,583.33
1999-03-04	460	460	455	455	5,000	1,516.67
1999-03-03	460	460	460	460	3,000	1,533.33
1999-03-02	470	470	460	460	4,000	1,533.33
1999-02-24	450	470	450	470	6,000	1,566.67
1999-02-23	450	450	440	445	22,000	1,483.33
1999-02-22	451	451	440	440	14,000	1,466.67
1999-02-19	450	450	450	450	3,000	1,500
1999-02-18	477	477	460	460	7,000	1,533.33
1999-02-17	476	480	470	475	11,000	1,583.33
1999-02-16	477	477	477	477	1,000	1,590
1999-02-15	460	478	455	478	15,000	1,593.33
1999-02-12	450	450	450	450	1,000	1,500
1999-02-10	455	455	450	450	10,000	1,500
1999-02-09	450	460	450	455	8,000	1,516.67
1999-02-08	450	450	450	450	2,000	1,500
1999-02-05	455	455	450	450	8,000	1,500
1999-02-04	455	455	455	455	2,000	1,516.67
1999-02-02	450	457	450	457	4,000	1,523.33
1999-02-01	450	451	450	450	11,000	1,500
1999-01-29	446	449	440	440	13,000	1,466.67
1999-01-28	440	450	440	440	10,000	1,466.67
1999-01-27	440	440	440	440	7,000	1,466.67
1999-01-26	440	440	440	440	2,000	1,466.67
1999-01-22	440	440	440	440	4,000	1,466.67
1999-01-21	440	440	440	440	1,000	1,466.67
1999-01-20	421	430	416	430	7,000	1,433.33
1999-01-13	411	411	411	411	1,000	1,370
1999-01-11	425	425	421	421	2,000	1,403.33
1999-01-08	430	430	430	430	12,000	1,433.33
1999-01-07	428	430	428	430	4,000	1,433.33
1999-01-06	428	428	428	428	9,000	1,426.67
1999-01-05	430	430	430	430	4,000	1,433.33

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