5923 高田機工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 405 | 405 | 402 | 405 | 4,000 | 1,350 |
| 2000-12-28 | 405 | 410 | 405 | 410 | 8,000 | 1,366.67 |
| 2000-12-27 | 409 | 410 | 408 | 409 | 9,000 | 1,363.33 |
| 2000-12-26 | 404 | 410 | 404 | 410 | 2,000 | 1,366.67 |
| 2000-12-25 | 398 | 402 | 398 | 402 | 5,000 | 1,340 |
| 2000-12-22 | 401 | 401 | 395 | 398 | 18,000 | 1,326.67 |
| 2000-12-21 | 410 | 410 | 400 | 400 | 14,000 | 1,333.33 |
| 2000-12-20 | 422 | 422 | 415 | 415 | 19,000 | 1,383.33 |
| 2000-12-19 | 421 | 426 | 421 | 421 | 6,000 | 1,403.33 |
| 2000-12-18 | 434 | 434 | 425 | 425 | 3,000 | 1,416.67 |
| 2000-12-15 | 427 | 427 | 424 | 424 | 11,000 | 1,413.33 |
| 2000-12-14 | 430 | 430 | 427 | 427 | 2,000 | 1,423.33 |
| 2000-12-13 | 430 | 430 | 427 | 430 | 14,000 | 1,433.33 |
| 2000-12-12 | 438 | 438 | 430 | 434 | 17,000 | 1,446.67 |
| 2000-12-11 | 430 | 433 | 430 | 433 | 3,000 | 1,443.33 |
| 2000-12-08 | 440 | 440 | 430 | 434 | 18,000 | 1,446.67 |
| 2000-12-07 | 433 | 433 | 430 | 430 | 17,000 | 1,433.33 |
| 2000-12-06 | 433 | 434 | 433 | 433 | 7,000 | 1,443.33 |
| 2000-12-05 | 439 | 439 | 436 | 436 | 16,000 | 1,453.33 |
| 2000-12-04 | 440 | 440 | 436 | 439 | 4,000 | 1,463.33 |
| 2000-12-01 | 435 | 436 | 431 | 436 | 6,000 | 1,453.33 |
| 2000-11-30 | 429 | 435 | 428 | 435 | 11,000 | 1,450 |
| 2000-11-29 | 429 | 429 | 429 | 429 | 16,000 | 1,430 |
| 2000-11-28 | 425 | 428 | 425 | 428 | 7,000 | 1,426.67 |
| 2000-11-27 | 424 | 425 | 424 | 425 | 4,000 | 1,416.67 |
| 2000-11-24 | 402 | 424 | 402 | 424 | 29,000 | 1,413.33 |
| 2000-11-22 | 407 | 407 | 401 | 401 | 4,000 | 1,336.67 |
| 2000-11-21 | 400 | 400 | 398 | 400 | 6,000 | 1,333.33 |
| 2000-11-20 | 401 | 401 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-11-17 | 397 | 401 | 397 | 401 | 5,000 | 1,336.67 |
| 2000-11-16 | 399 | 399 | 395 | 396 | 16,000 | 1,320 |
| 2000-11-15 | 406 | 406 | 396 | 399 | 5,000 | 1,330 |
| 2000-11-14 | 407 | 407 | 406 | 406 | 2,000 | 1,353.33 |
| 2000-11-10 | 401 | 401 | 401 | 401 | 2,000 | 1,336.67 |
| 2000-11-09 | 401 | 402 | 401 | 401 | 24,000 | 1,336.67 |
| 2000-11-08 | 404 | 404 | 403 | 403 | 6,000 | 1,343.33 |
| 2000-11-07 | 409 | 409 | 401 | 401 | 5,000 | 1,336.67 |
| 2000-11-06 | 400 | 410 | 400 | 410 | 7,000 | 1,366.67 |
| 2000-11-02 | 400 | 405 | 395 | 405 | 17,000 | 1,350 |
| 2000-11-01 | 392 | 396 | 392 | 395 | 27,000 | 1,316.67 |
| 2000-10-31 | 393 | 395 | 392 | 392 | 6,000 | 1,306.67 |
| 2000-10-30 | 393 | 393 | 393 | 393 | 1,000 | 1,310 |
| 2000-10-27 | 390 | 396 | 390 | 391 | 21,000 | 1,303.33 |
| 2000-10-26 | 388 | 388 | 387 | 387 | 7,000 | 1,290 |
| 2000-10-25 | 393 | 393 | 390 | 391 | 25,000 | 1,303.33 |
| 2000-10-24 | 391 | 393 | 391 | 392 | 9,000 | 1,306.67 |
| 2000-10-23 | 399 | 399 | 390 | 390 | 20,000 | 1,300 |
| 2000-10-20 | 402 | 402 | 392 | 399 | 19,000 | 1,330 |
| 2000-10-19 | 410 | 410 | 400 | 403 | 21,000 | 1,343.33 |
| 2000-10-18 | 410 | 411 | 410 | 411 | 4,000 | 1,370 |
| 2000-10-17 | 415 | 415 | 414 | 414 | 3,000 | 1,380 |
| 2000-10-16 | 415 | 416 | 415 | 415 | 15,000 | 1,383.33 |
| 2000-10-13 | 413 | 413 | 411 | 411 | 28,000 | 1,370 |
| 2000-10-12 | 412 | 413 | 412 | 412 | 25,000 | 1,373.33 |
| 2000-10-11 | 415 | 416 | 410 | 413 | 37,000 | 1,376.67 |
| 2000-10-10 | 419 | 419 | 411 | 411 | 98,000 | 1,370 |
| 2000-10-06 | 415 | 429 | 414 | 424 | 23,000 | 1,413.33 |
| 2000-10-05 | 425 | 430 | 420 | 420 | 15,000 | 1,400 |
| 2000-10-04 | 433 | 433 | 432 | 432 | 10,000 | 1,440 |
| 2000-10-03 | 437 | 437 | 432 | 433 | 10,000 | 1,443.33 |
| 2000-10-02 | 435 | 436 | 432 | 436 | 4,000 | 1,453.33 |
| 2000-09-29 | 436 | 440 | 435 | 435 | 8,000 | 1,450 |
| 2000-09-28 | 435 | 435 | 435 | 435 | 3,000 | 1,450 |
| 2000-09-27 | 449 | 449 | 435 | 435 | 6,000 | 1,450 |
| 2000-09-26 | 436 | 450 | 436 | 450 | 24,000 | 1,500 |
| 2000-09-25 | 454 | 462 | 448 | 462 | 10,000 | 1,540 |
| 2000-09-22 | 454 | 456 | 453 | 454 | 7,000 | 1,513.33 |
| 2000-09-21 | 440 | 458 | 440 | 458 | 15,000 | 1,526.67 |
| 2000-09-20 | 443 | 455 | 443 | 455 | 12,000 | 1,516.67 |
| 2000-09-19 | 432 | 452 | 432 | 443 | 9,000 | 1,476.67 |
| 2000-09-18 | 431 | 432 | 431 | 432 | 5,000 | 1,440 |
| 2000-09-14 | 431 | 432 | 431 | 431 | 6,000 | 1,436.67 |
| 2000-09-13 | 431 | 436 | 431 | 435 | 18,000 | 1,450 |
| 2000-09-12 | 440 | 440 | 431 | 434 | 8,000 | 1,446.67 |
| 2000-09-11 | 450 | 450 | 439 | 439 | 6,000 | 1,463.33 |
| 2000-09-08 | 430 | 430 | 425 | 430 | 11,000 | 1,433.33 |
| 2000-09-07 | 440 | 440 | 435 | 435 | 12,000 | 1,450 |
| 2000-09-06 | 440 | 440 | 440 | 440 | 7,000 | 1,466.67 |
| 2000-09-05 | 439 | 440 | 439 | 440 | 5,000 | 1,466.67 |
| 2000-09-04 | 445 | 445 | 438 | 439 | 12,000 | 1,463.33 |
| 2000-09-01 | 449 | 449 | 444 | 445 | 28,000 | 1,483.33 |
| 2000-08-31 | 448 | 450 | 447 | 450 | 10,000 | 1,500 |
| 2000-08-30 | 448 | 448 | 447 | 448 | 8,000 | 1,493.33 |
| 2000-08-29 | 450 | 450 | 448 | 448 | 6,000 | 1,493.33 |
| 2000-08-28 | 447 | 450 | 447 | 450 | 28,000 | 1,500 |
| 2000-08-25 | 452 | 453 | 440 | 446 | 19,000 | 1,486.67 |
| 2000-08-24 | 450 | 451 | 450 | 451 | 6,000 | 1,503.33 |
| 2000-08-23 | 456 | 456 | 452 | 452 | 7,000 | 1,506.67 |
| 2000-08-22 | 460 | 464 | 455 | 455 | 13,000 | 1,516.67 |
| 2000-08-21 | 463 | 463 | 459 | 460 | 11,000 | 1,533.33 |
| 2000-08-18 | 464 | 464 | 460 | 463 | 3,000 | 1,543.33 |
| 2000-08-16 | 460 | 464 | 460 | 464 | 28,000 | 1,546.67 |
| 2000-08-15 | 465 | 466 | 464 | 464 | 7,000 | 1,546.67 |
| 2000-08-14 | 464 | 465 | 464 | 465 | 7,000 | 1,550 |
| 2000-08-11 | 460 | 470 | 460 | 465 | 11,000 | 1,550 |
| 2000-08-10 | 462 | 462 | 458 | 458 | 6,000 | 1,526.67 |
| 2000-08-09 | 462 | 462 | 462 | 462 | 2,000 | 1,540 |
| 2000-08-08 | 462 | 462 | 462 | 462 | 4,000 | 1,540 |
| 2000-08-07 | 462 | 462 | 457 | 462 | 4,000 | 1,540 |
| 2000-08-04 | 457 | 470 | 452 | 470 | 11,000 | 1,566.67 |
| 2000-08-03 | 455 | 464 | 455 | 455 | 5,000 | 1,516.67 |
| 2000-08-02 | 460 | 460 | 450 | 455 | 10,000 | 1,516.67 |
| 2000-08-01 | 438 | 460 | 438 | 460 | 6,000 | 1,533.33 |
| 2000-07-31 | 430 | 442 | 430 | 437 | 8,000 | 1,456.67 |
| 2000-07-28 | 450 | 450 | 450 | 450 | 6,000 | 1,500 |
| 2000-07-27 | 469 | 489 | 466 | 466 | 13,000 | 1,553.33 |
| 2000-07-26 | 470 | 473 | 470 | 470 | 19,000 | 1,566.67 |
| 2000-07-25 | 470 | 480 | 470 | 475 | 39,000 | 1,583.33 |
| 2000-07-24 | 481 | 481 | 470 | 470 | 11,000 | 1,566.67 |
| 2000-07-21 | 486 | 486 | 481 | 481 | 18,000 | 1,603.33 |
| 2000-07-19 | 485 | 490 | 485 | 486 | 20,000 | 1,620 |
| 2000-07-18 | 501 | 501 | 485 | 485 | 12,000 | 1,616.67 |
| 2000-07-17 | 504 | 504 | 501 | 501 | 14,000 | 1,670 |
| 2000-07-14 | 505 | 510 | 505 | 506 | 17,000 | 1,686.67 |
| 2000-07-13 | 517 | 517 | 500 | 501 | 17,000 | 1,670 |
| 2000-07-12 | 515 | 515 | 508 | 510 | 17,000 | 1,700 |
| 2000-07-11 | 508 | 510 | 505 | 510 | 18,000 | 1,700 |
| 2000-07-10 | 508 | 510 | 508 | 508 | 22,000 | 1,693.33 |
| 2000-07-07 | 511 | 511 | 505 | 508 | 14,000 | 1,693.33 |
| 2000-07-06 | 508 | 511 | 508 | 511 | 11,000 | 1,703.33 |
| 2000-07-05 | 509 | 509 | 500 | 507 | 10,000 | 1,690 |
| 2000-07-04 | 519 | 519 | 510 | 510 | 43,000 | 1,700 |
| 2000-07-03 | 494 | 512 | 494 | 510 | 34,000 | 1,700 |
| 2000-06-30 | 490 | 494 | 490 | 493 | 9,000 | 1,643.33 |
| 2000-06-29 | 491 | 499 | 491 | 494 | 18,000 | 1,646.67 |
| 2000-06-28 | 490 | 491 | 490 | 490 | 12,000 | 1,633.33 |
| 2000-06-27 | 497 | 499 | 497 | 497 | 7,000 | 1,656.67 |
| 2000-06-26 | 500 | 500 | 497 | 497 | 5,000 | 1,656.67 |
| 2000-06-23 | 500 | 500 | 483 | 483 | 41,000 | 1,610 |
| 2000-06-22 | 501 | 508 | 501 | 505 | 13,000 | 1,683.33 |
| 2000-06-21 | 510 | 515 | 505 | 505 | 32,000 | 1,683.33 |
| 2000-06-20 | 490 | 510 | 490 | 509 | 50,000 | 1,696.67 |
| 2000-06-19 | 484 | 499 | 484 | 490 | 49,000 | 1,633.33 |
| 2000-06-16 | 485 | 488 | 485 | 485 | 25,000 | 1,616.67 |
| 2000-06-15 | 486 | 490 | 485 | 485 | 20,000 | 1,616.67 |
| 2000-06-14 | 499 | 499 | 480 | 485 | 39,000 | 1,616.67 |
| 2000-06-13 | 470 | 485 | 469 | 485 | 68,000 | 1,616.67 |
| 2000-06-12 | 470 | 470 | 460 | 469 | 10,000 | 1,563.33 |
| 2000-06-09 | 460 | 467 | 460 | 460 | 10,000 | 1,533.33 |
| 2000-06-08 | 460 | 478 | 460 | 474 | 56,000 | 1,580 |
| 2000-06-07 | 444 | 454 | 438 | 454 | 30,000 | 1,513.33 |
| 2000-06-06 | 442 | 444 | 440 | 443 | 15,000 | 1,476.67 |
| 2000-06-05 | 443 | 443 | 440 | 440 | 14,000 | 1,466.67 |
| 2000-06-02 | 449 | 449 | 442 | 443 | 9,000 | 1,476.67 |
| 2000-06-01 | 451 | 451 | 441 | 446 | 7,000 | 1,486.67 |
| 2000-05-31 | 459 | 459 | 450 | 451 | 12,000 | 1,503.33 |
| 2000-05-30 | 459 | 460 | 459 | 459 | 6,000 | 1,530 |
| 2000-05-29 | 450 | 452 | 450 | 450 | 18,000 | 1,500 |
| 2000-05-26 | 448 | 448 | 445 | 446 | 7,000 | 1,486.67 |
| 2000-05-25 | 456 | 456 | 448 | 448 | 8,000 | 1,493.33 |
| 2000-05-24 | 450 | 450 | 432 | 436 | 20,000 | 1,453.33 |
| 2000-05-23 | 460 | 460 | 455 | 455 | 6,000 | 1,516.67 |
| 2000-05-22 | 470 | 470 | 450 | 455 | 35,000 | 1,516.67 |
| 2000-05-19 | 450 | 450 | 435 | 435 | 10,000 | 1,450 |
| 2000-05-18 | 457 | 458 | 450 | 450 | 10,000 | 1,500 |
| 2000-05-17 | 457 | 457 | 457 | 457 | 2,000 | 1,523.33 |
| 2000-05-16 | 451 | 452 | 442 | 452 | 14,000 | 1,506.67 |
| 2000-05-15 | 465 | 465 | 459 | 464 | 13,000 | 1,546.67 |
| 2000-05-12 | 459 | 468 | 456 | 468 | 29,000 | 1,560 |
| 2000-05-11 | 440 | 450 | 437 | 450 | 8,000 | 1,500 |
| 2000-05-10 | 435 | 440 | 435 | 440 | 12,000 | 1,466.67 |
| 2000-05-09 | 437 | 441 | 437 | 441 | 6,000 | 1,470 |
| 2000-05-08 | 450 | 450 | 437 | 450 | 11,000 | 1,500 |
| 2000-05-02 | 465 | 465 | 455 | 457 | 12,000 | 1,523.33 |
| 2000-05-01 | 443 | 469 | 435 | 460 | 24,000 | 1,533.33 |
| 2000-04-28 | 430 | 430 | 421 | 421 | 15,000 | 1,403.33 |
| 2000-04-27 | 437 | 437 | 434 | 434 | 23,000 | 1,446.67 |
| 2000-04-26 | 444 | 444 | 435 | 435 | 7,000 | 1,450 |
| 2000-04-25 | 437 | 440 | 434 | 434 | 14,000 | 1,446.67 |
| 2000-04-24 | 437 | 437 | 430 | 437 | 15,000 | 1,456.67 |
| 2000-04-21 | 431 | 432 | 431 | 432 | 3,000 | 1,440 |
| 2000-04-20 | 439 | 461 | 430 | 430 | 13,000 | 1,433.33 |
| 2000-04-19 | 431 | 438 | 428 | 438 | 10,000 | 1,460 |
| 2000-04-18 | 420 | 434 | 420 | 434 | 21,000 | 1,446.67 |
| 2000-04-17 | 441 | 441 | 420 | 420 | 9,000 | 1,400 |
| 2000-04-14 | 445 | 445 | 440 | 440 | 23,000 | 1,466.67 |
| 2000-04-13 | 445 | 446 | 441 | 442 | 50,000 | 1,473.33 |
| 2000-04-12 | 451 | 451 | 450 | 450 | 36,000 | 1,500 |
| 2000-04-11 | 460 | 460 | 451 | 451 | 9,000 | 1,503.33 |
| 2000-04-10 | 451 | 451 | 450 | 450 | 3,000 | 1,500 |
| 2000-04-07 | 457 | 457 | 450 | 450 | 17,000 | 1,500 |
| 2000-04-06 | 465 | 467 | 441 | 442 | 16,000 | 1,473.33 |
| 2000-04-05 | 460 | 461 | 450 | 460 | 13,000 | 1,533.33 |
| 2000-04-04 | 474 | 474 | 465 | 465 | 28,000 | 1,550 |
| 2000-04-03 | 466 | 474 | 465 | 474 | 4,000 | 1,580 |
| 2000-03-31 | 465 | 470 | 465 | 465 | 5,000 | 1,550 |
| 2000-03-30 | 465 | 479 | 464 | 479 | 31,000 | 1,596.67 |
| 2000-03-29 | 480 | 480 | 466 | 470 | 8,000 | 1,566.67 |
| 2000-03-28 | 466 | 480 | 465 | 480 | 12,000 | 1,600 |
| 2000-03-27 | 460 | 465 | 455 | 465 | 24,000 | 1,550 |
| 2000-03-24 | 455 | 459 | 450 | 450 | 23,000 | 1,500 |
| 2000-03-23 | 460 | 460 | 450 | 450 | 3,000 | 1,500 |
| 2000-03-22 | 464 | 468 | 464 | 465 | 11,000 | 1,550 |
| 2000-03-21 | 440 | 455 | 440 | 454 | 13,000 | 1,513.33 |
| 2000-03-17 | 436 | 445 | 430 | 431 | 42,000 | 1,436.67 |
| 2000-03-16 | 441 | 447 | 432 | 436 | 18,000 | 1,453.33 |
| 2000-03-15 | 450 | 450 | 441 | 441 | 22,000 | 1,470 |
| 2000-03-14 | 426 | 430 | 426 | 430 | 7,000 | 1,433.33 |
| 2000-03-13 | 440 | 440 | 430 | 435 | 16,000 | 1,450 |
| 2000-03-10 | 430 | 440 | 425 | 435 | 77,000 | 1,450 |
| 2000-03-09 | 431 | 431 | 424 | 430 | 8,000 | 1,433.33 |
| 2000-03-08 | 426 | 435 | 426 | 430 | 5,000 | 1,433.33 |
| 2000-03-07 | 420 | 433 | 420 | 423 | 32,000 | 1,410 |
| 2000-03-06 | 420 | 426 | 415 | 420 | 51,000 | 1,400 |
| 2000-03-03 | 422 | 425 | 416 | 420 | 40,000 | 1,400 |
| 2000-03-02 | 424 | 424 | 418 | 423 | 25,000 | 1,410 |
| 2000-03-01 | 420 | 425 | 418 | 419 | 34,000 | 1,396.67 |
| 2000-02-29 | 419 | 425 | 418 | 420 | 25,000 | 1,400 |
| 2000-02-28 | 419 | 420 | 419 | 420 | 6,000 | 1,400 |
| 2000-02-25 | 417 | 420 | 417 | 420 | 18,000 | 1,400 |
| 2000-02-24 | 417 | 420 | 412 | 420 | 12,000 | 1,400 |
| 2000-02-23 | 412 | 418 | 411 | 418 | 17,000 | 1,393.33 |
| 2000-02-22 | 423 | 425 | 412 | 412 | 22,000 | 1,373.33 |
| 2000-02-21 | 421 | 424 | 421 | 424 | 9,000 | 1,413.33 |
| 2000-02-18 | 430 | 435 | 430 | 435 | 5,000 | 1,450 |
| 2000-02-17 | 440 | 440 | 430 | 430 | 35,000 | 1,433.33 |
| 2000-02-16 | 436 | 440 | 430 | 440 | 15,000 | 1,466.67 |
| 2000-02-15 | 440 | 441 | 440 | 441 | 12,000 | 1,470 |
| 2000-02-14 | 441 | 443 | 440 | 440 | 15,000 | 1,466.67 |
| 2000-02-10 | 440 | 443 | 430 | 440 | 23,000 | 1,466.67 |
| 2000-02-09 | 451 | 465 | 441 | 451 | 21,000 | 1,503.33 |
| 2000-02-08 | 470 | 470 | 450 | 450 | 21,000 | 1,500 |
| 2000-02-07 | 443 | 465 | 442 | 465 | 17,000 | 1,550 |
| 2000-02-04 | 441 | 447 | 441 | 441 | 9,000 | 1,470 |
| 2000-02-03 | 447 | 450 | 447 | 447 | 8,000 | 1,490 |
| 2000-02-02 | 461 | 461 | 445 | 447 | 19,000 | 1,490 |
| 2000-02-01 | 462 | 465 | 457 | 457 | 6,000 | 1,523.33 |
| 2000-01-31 | 451 | 465 | 450 | 462 | 14,000 | 1,540 |
| 2000-01-28 | 450 | 464 | 450 | 450 | 15,000 | 1,500 |
| 2000-01-27 | 475 | 475 | 440 | 440 | 31,000 | 1,466.67 |
| 2000-01-26 | 447 | 457 | 447 | 455 | 6,000 | 1,516.67 |
| 2000-01-25 | 440 | 442 | 437 | 437 | 53,000 | 1,456.67 |
| 2000-01-24 | 449 | 457 | 440 | 444 | 24,000 | 1,480 |
| 2000-01-21 | 439 | 449 | 439 | 449 | 16,000 | 1,496.67 |
| 2000-01-20 | 440 | 451 | 440 | 445 | 18,000 | 1,483.33 |
| 2000-01-19 | 450 | 450 | 437 | 437 | 63,000 | 1,456.67 |
| 2000-01-18 | 449 | 460 | 449 | 460 | 12,000 | 1,533.33 |
| 2000-01-17 | 445 | 450 | 435 | 435 | 45,000 | 1,450 |
| 2000-01-14 | 445 | 455 | 435 | 435 | 46,000 | 1,450 |
| 2000-01-13 | 450 | 450 | 435 | 450 | 45,000 | 1,500 |
| 2000-01-12 | 460 | 460 | 455 | 455 | 28,000 | 1,516.67 |
| 2000-01-11 | 450 | 465 | 450 | 460 | 21,000 | 1,533.33 |
| 2000-01-07 | 445 | 449 | 440 | 449 | 21,000 | 1,496.67 |
| 2000-01-06 | 435 | 450 | 435 | 440 | 20,000 | 1,466.67 |
| 2000-01-05 | 431 | 450 | 430 | 430 | 12,000 | 1,433.33 |
| 2000-01-04 | 430 | 431 | 430 | 430 | 13,000 | 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