5923 高田機工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 410 | 420 | 410 | 420 | 3,000 | 1,400 |
| 2001-12-27 | 405 | 405 | 405 | 405 | 4,000 | 1,350 |
| 2001-12-26 | 400 | 404 | 399 | 404 | 13,000 | 1,346.67 |
| 2001-12-25 | 400 | 405 | 400 | 404 | 20,000 | 1,346.67 |
| 2001-12-21 | 402 | 406 | 401 | 401 | 6,000 | 1,336.67 |
| 2001-12-20 | 396 | 402 | 391 | 402 | 26,000 | 1,340 |
| 2001-12-19 | 400 | 400 | 396 | 396 | 19,000 | 1,320 |
| 2001-12-18 | 396 | 399 | 396 | 399 | 10,000 | 1,330 |
| 2001-12-17 | 395 | 397 | 392 | 396 | 10,000 | 1,320 |
| 2001-12-14 | 395 | 398 | 394 | 397 | 26,000 | 1,323.33 |
| 2001-12-13 | 402 | 402 | 402 | 402 | 4,000 | 1,340 |
| 2001-12-12 | 405 | 406 | 400 | 402 | 7,000 | 1,340 |
| 2001-12-11 | 407 | 407 | 393 | 400 | 7,000 | 1,333.33 |
| 2001-12-10 | 405 | 408 | 405 | 407 | 7,000 | 1,356.67 |
| 2001-12-07 | 405 | 409 | 405 | 409 | 7,000 | 1,363.33 |
| 2001-12-05 | 400 | 403 | 400 | 403 | 3,000 | 1,343.33 |
| 2001-12-04 | 409 | 409 | 399 | 400 | 10,000 | 1,333.33 |
| 2001-12-03 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2001-11-30 | 410 | 415 | 410 | 415 | 3,000 | 1,383.33 |
| 2001-11-29 | 405 | 417 | 405 | 415 | 4,000 | 1,383.33 |
| 2001-11-28 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-11-27 | 403 | 410 | 403 | 410 | 8,000 | 1,366.67 |
| 2001-11-26 | 410 | 410 | 404 | 409 | 6,000 | 1,363.33 |
| 2001-11-22 | 409 | 409 | 402 | 402 | 12,000 | 1,340 |
| 2001-11-21 | 410 | 410 | 409 | 409 | 7,000 | 1,363.33 |
| 2001-11-20 | 417 | 417 | 411 | 411 | 8,000 | 1,370 |
| 2001-11-16 | 420 | 420 | 419 | 419 | 4,000 | 1,396.67 |
| 2001-11-15 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2001-11-14 | 411 | 420 | 411 | 420 | 13,000 | 1,400 |
| 2001-11-13 | 421 | 421 | 411 | 412 | 4,000 | 1,373.33 |
| 2001-11-12 | 411 | 411 | 411 | 411 | 1,000 | 1,370 |
| 2001-11-09 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2001-11-08 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2001-11-07 | 434 | 434 | 430 | 433 | 6,000 | 1,443.33 |
| 2001-11-06 | 435 | 435 | 433 | 433 | 7,000 | 1,443.33 |
| 2001-11-05 | 430 | 431 | 429 | 430 | 12,000 | 1,433.33 |
| 2001-11-02 | 435 | 435 | 429 | 429 | 9,000 | 1,430 |
| 2001-11-01 | 443 | 443 | 423 | 430 | 12,000 | 1,433.33 |
| 2001-10-31 | 442 | 443 | 442 | 443 | 3,000 | 1,476.67 |
| 2001-10-30 | 443 | 443 | 443 | 443 | 2,000 | 1,476.67 |
| 2001-10-29 | 448 | 448 | 435 | 448 | 11,000 | 1,493.33 |
| 2001-10-26 | 458 | 458 | 450 | 451 | 7,000 | 1,503.33 |
| 2001-10-25 | 450 | 450 | 445 | 446 | 8,000 | 1,486.67 |
| 2001-10-24 | 418 | 440 | 418 | 433 | 17,000 | 1,443.33 |
| 2001-10-23 | 417 | 418 | 417 | 418 | 3,000 | 1,393.33 |
| 2001-10-22 | 419 | 419 | 417 | 417 | 4,000 | 1,390 |
| 2001-10-19 | 412 | 420 | 412 | 420 | 8,000 | 1,400 |
| 2001-10-18 | 418 | 419 | 417 | 417 | 5,000 | 1,390 |
| 2001-10-17 | 419 | 419 | 413 | 417 | 4,000 | 1,390 |
| 2001-10-16 | 416 | 420 | 416 | 420 | 6,000 | 1,400 |
| 2001-10-15 | 419 | 419 | 415 | 415 | 7,000 | 1,383.33 |
| 2001-10-12 | 415 | 415 | 410 | 414 | 9,000 | 1,380 |
| 2001-10-11 | 418 | 420 | 415 | 415 | 20,000 | 1,383.33 |
| 2001-10-10 | 418 | 418 | 411 | 418 | 10,000 | 1,393.33 |
| 2001-10-09 | 420 | 420 | 405 | 405 | 6,000 | 1,350 |
| 2001-10-05 | 420 | 420 | 419 | 420 | 47,000 | 1,400 |
| 2001-10-04 | 420 | 421 | 419 | 420 | 23,000 | 1,400 |
| 2001-10-03 | 416 | 420 | 416 | 420 | 8,000 | 1,400 |
| 2001-10-02 | 419 | 419 | 418 | 418 | 5,000 | 1,393.33 |
| 2001-10-01 | 419 | 419 | 412 | 412 | 7,000 | 1,373.33 |
| 2001-09-28 | 420 | 420 | 414 | 414 | 7,000 | 1,380 |
| 2001-09-27 | 420 | 420 | 410 | 410 | 19,000 | 1,366.67 |
| 2001-09-26 | 415 | 415 | 411 | 415 | 4,000 | 1,383.33 |
| 2001-09-25 | 413 | 413 | 408 | 413 | 8,000 | 1,376.67 |
| 2001-09-21 | 410 | 410 | 403 | 407 | 13,000 | 1,356.67 |
| 2001-09-20 | 408 | 410 | 405 | 407 | 8,000 | 1,356.67 |
| 2001-09-19 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2001-09-18 | 411 | 414 | 405 | 405 | 7,000 | 1,350 |
| 2001-09-17 | 413 | 413 | 410 | 411 | 4,000 | 1,370 |
| 2001-09-14 | 400 | 413 | 400 | 413 | 29,000 | 1,376.67 |
| 2001-09-13 | 410 | 411 | 400 | 400 | 16,000 | 1,333.33 |
| 2001-09-12 | 393 | 410 | 393 | 410 | 13,000 | 1,366.67 |
| 2001-09-10 | 436 | 440 | 435 | 440 | 6,000 | 1,466.67 |
| 2001-09-07 | 446 | 446 | 446 | 446 | 5,000 | 1,486.67 |
| 2001-09-06 | 457 | 457 | 456 | 456 | 2,000 | 1,520 |
| 2001-09-05 | 450 | 460 | 440 | 458 | 10,000 | 1,526.67 |
| 2001-09-04 | 453 | 460 | 450 | 460 | 14,000 | 1,533.33 |
| 2001-09-03 | 455 | 455 | 453 | 453 | 5,000 | 1,510 |
| 2001-08-31 | 460 | 460 | 436 | 447 | 17,000 | 1,490 |
| 2001-08-30 | 463 | 464 | 460 | 460 | 10,000 | 1,533.33 |
| 2001-08-29 | 462 | 463 | 462 | 463 | 5,000 | 1,543.33 |
| 2001-08-28 | 465 | 465 | 462 | 462 | 2,000 | 1,540 |
| 2001-08-27 | 462 | 465 | 462 | 465 | 4,000 | 1,550 |
| 2001-08-24 | 465 | 465 | 462 | 462 | 6,000 | 1,540 |
| 2001-08-23 | 463 | 465 | 461 | 465 | 19,000 | 1,550 |
| 2001-08-22 | 468 | 468 | 460 | 461 | 10,000 | 1,536.67 |
| 2001-08-21 | 460 | 469 | 460 | 460 | 16,000 | 1,533.33 |
| 2001-08-20 | 465 | 465 | 460 | 460 | 31,000 | 1,533.33 |
| 2001-08-17 | 465 | 465 | 460 | 460 | 12,000 | 1,533.33 |
| 2001-08-16 | 464 | 467 | 462 | 462 | 9,000 | 1,540 |
| 2001-08-15 | 466 | 466 | 466 | 466 | 2,000 | 1,553.33 |
| 2001-08-14 | 468 | 468 | 466 | 466 | 5,000 | 1,553.33 |
| 2001-08-13 | 464 | 466 | 460 | 466 | 38,000 | 1,553.33 |
| 2001-08-10 | 470 | 470 | 460 | 465 | 11,000 | 1,550 |
| 2001-08-09 | 469 | 469 | 469 | 469 | 3,000 | 1,563.33 |
| 2001-08-08 | 470 | 470 | 470 | 470 | 4,000 | 1,566.67 |
| 2001-08-07 | 470 | 470 | 465 | 470 | 15,000 | 1,566.67 |
| 2001-08-06 | 471 | 473 | 469 | 470 | 17,000 | 1,566.67 |
| 2001-08-03 | 471 | 471 | 461 | 468 | 6,000 | 1,560 |
| 2001-08-02 | 470 | 470 | 461 | 461 | 8,000 | 1,536.67 |
| 2001-08-01 | 460 | 470 | 452 | 470 | 10,000 | 1,566.67 |
| 2001-07-31 | 450 | 460 | 450 | 460 | 2,000 | 1,533.33 |
| 2001-07-30 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 2001-07-27 | 465 | 465 | 465 | 465 | 1,000 | 1,550 |
| 2001-07-26 | 464 | 465 | 460 | 465 | 10,000 | 1,550 |
| 2001-07-25 | 450 | 464 | 450 | 464 | 15,000 | 1,546.67 |
| 2001-07-24 | 450 | 460 | 450 | 452 | 19,000 | 1,506.67 |
| 2001-07-23 | 460 | 460 | 460 | 460 | 6,000 | 1,533.33 |
| 2001-07-19 | 460 | 463 | 450 | 463 | 41,000 | 1,543.33 |
| 2001-07-18 | 460 | 460 | 460 | 460 | 13,000 | 1,533.33 |
| 2001-07-17 | 463 | 475 | 463 | 475 | 3,000 | 1,583.33 |
| 2001-07-16 | 460 | 480 | 460 | 480 | 16,000 | 1,600 |
| 2001-07-13 | 460 | 461 | 460 | 460 | 8,000 | 1,533.33 |
| 2001-07-12 | 464 | 464 | 462 | 464 | 9,000 | 1,546.67 |
| 2001-07-11 | 460 | 461 | 460 | 460 | 9,000 | 1,533.33 |
| 2001-07-10 | 459 | 460 | 459 | 460 | 5,000 | 1,533.33 |
| 2001-07-09 | 458 | 460 | 458 | 460 | 4,000 | 1,533.33 |
| 2001-07-06 | 469 | 469 | 455 | 455 | 13,000 | 1,516.67 |
| 2001-07-05 | 476 | 476 | 469 | 469 | 6,000 | 1,563.33 |
| 2001-07-04 | 480 | 485 | 475 | 475 | 15,000 | 1,583.33 |
| 2001-07-03 | 465 | 470 | 465 | 470 | 12,000 | 1,566.67 |
| 2001-07-02 | 465 | 465 | 465 | 465 | 2,000 | 1,550 |
| 2001-06-29 | 465 | 465 | 460 | 465 | 7,000 | 1,550 |
| 2001-06-28 | 464 | 465 | 463 | 463 | 4,000 | 1,543.33 |
| 2001-06-27 | 465 | 465 | 457 | 457 | 2,000 | 1,523.33 |
| 2001-06-26 | 460 | 465 | 460 | 465 | 8,000 | 1,550 |
| 2001-06-25 | 454 | 465 | 454 | 465 | 5,000 | 1,550 |
| 2001-06-22 | 459 | 459 | 457 | 459 | 4,000 | 1,530 |
| 2001-06-21 | 451 | 455 | 450 | 450 | 19,000 | 1,500 |
| 2001-06-20 | 450 | 453 | 450 | 450 | 7,000 | 1,500 |
| 2001-06-19 | 450 | 453 | 450 | 453 | 5,000 | 1,510 |
| 2001-06-18 | 450 | 455 | 450 | 455 | 2,000 | 1,516.67 |
| 2001-06-15 | 451 | 451 | 450 | 450 | 11,000 | 1,500 |
| 2001-06-14 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-06-13 | 455 | 460 | 453 | 453 | 8,000 | 1,510 |
| 2001-06-12 | 460 | 460 | 460 | 460 | 11,000 | 1,533.33 |
| 2001-06-11 | 469 | 470 | 461 | 461 | 47,000 | 1,536.67 |
| 2001-06-08 | 460 | 470 | 460 | 470 | 33,000 | 1,566.67 |
| 2001-06-06 | 461 | 465 | 461 | 461 | 22,000 | 1,536.67 |
| 2001-06-05 | 465 | 465 | 460 | 460 | 12,000 | 1,533.33 |
| 2001-06-04 | 462 | 463 | 462 | 463 | 3,000 | 1,543.33 |
| 2001-06-01 | 463 | 463 | 461 | 462 | 4,000 | 1,540 |
| 2001-05-31 | 462 | 463 | 462 | 463 | 12,000 | 1,543.33 |
| 2001-05-30 | 466 | 466 | 462 | 462 | 6,000 | 1,540 |
| 2001-05-29 | 466 | 466 | 466 | 466 | 3,000 | 1,553.33 |
| 2001-05-28 | 470 | 470 | 466 | 468 | 26,000 | 1,560 |
| 2001-05-25 | 465 | 470 | 465 | 470 | 7,000 | 1,566.67 |
| 2001-05-24 | 462 | 465 | 462 | 465 | 3,000 | 1,550 |
| 2001-05-23 | 461 | 465 | 461 | 461 | 16,000 | 1,536.67 |
| 2001-05-22 | 462 | 465 | 462 | 462 | 6,000 | 1,540 |
| 2001-05-21 | 475 | 475 | 461 | 461 | 14,000 | 1,536.67 |
| 2001-05-18 | 470 | 475 | 470 | 475 | 6,000 | 1,583.33 |
| 2001-05-17 | 471 | 471 | 470 | 470 | 17,000 | 1,566.67 |
| 2001-05-16 | 472 | 474 | 472 | 474 | 8,000 | 1,580 |
| 2001-05-15 | 475 | 475 | 471 | 472 | 7,000 | 1,573.33 |
| 2001-05-14 | 475 | 475 | 471 | 475 | 11,000 | 1,583.33 |
| 2001-05-11 | 480 | 480 | 475 | 475 | 4,000 | 1,583.33 |
| 2001-05-10 | 480 | 480 | 480 | 480 | 7,000 | 1,600 |
| 2001-05-09 | 472 | 480 | 472 | 480 | 14,000 | 1,600 |
| 2001-05-08 | 480 | 485 | 472 | 485 | 53,000 | 1,616.67 |
| 2001-05-07 | 480 | 484 | 475 | 480 | 34,000 | 1,600 |
| 2001-05-02 | 484 | 485 | 480 | 480 | 18,000 | 1,600 |
| 2001-05-01 | 476 | 485 | 475 | 485 | 22,000 | 1,616.67 |
| 2001-04-27 | 476 | 476 | 472 | 475 | 49,000 | 1,583.33 |
| 2001-04-26 | 466 | 475 | 466 | 475 | 45,000 | 1,583.33 |
| 2001-04-25 | 455 | 462 | 455 | 462 | 5,000 | 1,540 |
| 2001-04-24 | 459 | 459 | 452 | 453 | 18,000 | 1,510 |
| 2001-04-23 | 460 | 460 | 456 | 456 | 7,000 | 1,520 |
| 2001-04-20 | 459 | 460 | 459 | 460 | 9,000 | 1,533.33 |
| 2001-04-19 | 460 | 467 | 459 | 460 | 38,000 | 1,533.33 |
| 2001-04-18 | 465 | 465 | 460 | 460 | 17,000 | 1,533.33 |
| 2001-04-17 | 465 | 465 | 460 | 465 | 20,000 | 1,550 |
| 2001-04-16 | 463 | 465 | 463 | 465 | 19,000 | 1,550 |
| 2001-04-13 | 454 | 464 | 453 | 453 | 12,000 | 1,510 |
| 2001-04-12 | 454 | 459 | 450 | 459 | 14,000 | 1,530 |
| 2001-04-11 | 464 | 464 | 454 | 454 | 3,000 | 1,513.33 |
| 2001-04-10 | 464 | 465 | 455 | 460 | 40,000 | 1,533.33 |
| 2001-04-09 | 462 | 462 | 454 | 454 | 4,000 | 1,513.33 |
| 2001-04-06 | 465 | 469 | 461 | 463 | 25,000 | 1,543.33 |
| 2001-04-05 | 450 | 465 | 450 | 465 | 13,000 | 1,550 |
| 2001-04-04 | 450 | 450 | 443 | 446 | 6,000 | 1,486.67 |
| 2001-04-03 | 460 | 460 | 457 | 460 | 15,000 | 1,533.33 |
| 2001-04-02 | 436 | 450 | 436 | 450 | 5,000 | 1,500 |
| 2001-03-30 | 442 | 450 | 442 | 450 | 4,000 | 1,500 |
| 2001-03-29 | 444 | 444 | 441 | 441 | 4,000 | 1,470 |
| 2001-03-28 | 452 | 469 | 452 | 453 | 14,000 | 1,510 |
| 2001-03-27 | 451 | 460 | 450 | 450 | 11,000 | 1,500 |
| 2001-03-26 | 452 | 456 | 448 | 450 | 13,000 | 1,500 |
| 2001-03-23 | 457 | 457 | 452 | 452 | 4,000 | 1,506.67 |
| 2001-03-22 | 440 | 460 | 440 | 460 | 24,000 | 1,533.33 |
| 2001-03-21 | 421 | 426 | 421 | 426 | 21,000 | 1,420 |
| 2001-03-19 | 415 | 422 | 415 | 422 | 3,000 | 1,406.67 |
| 2001-03-16 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-03-15 | 410 | 414 | 410 | 414 | 11,000 | 1,380 |
| 2001-03-14 | 432 | 438 | 431 | 434 | 18,000 | 1,446.67 |
| 2001-03-13 | 424 | 429 | 415 | 429 | 25,000 | 1,430 |
| 2001-03-12 | 437 | 437 | 426 | 426 | 17,000 | 1,420 |
| 2001-03-09 | 412 | 438 | 412 | 438 | 29,000 | 1,460 |
| 2001-03-08 | 412 | 412 | 410 | 412 | 7,000 | 1,373.33 |
| 2001-03-07 | 412 | 412 | 406 | 412 | 7,000 | 1,373.33 |
| 2001-03-06 | 410 | 412 | 405 | 412 | 24,000 | 1,373.33 |
| 2001-03-05 | 412 | 412 | 408 | 410 | 7,000 | 1,366.67 |
| 2001-03-02 | 413 | 414 | 412 | 412 | 10,000 | 1,373.33 |
| 2001-03-01 | 416 | 416 | 414 | 414 | 13,000 | 1,380 |
| 2001-02-28 | 417 | 417 | 417 | 417 | 19,000 | 1,390 |
| 2001-02-27 | 409 | 416 | 408 | 416 | 35,000 | 1,386.67 |
| 2001-02-26 | 407 | 410 | 407 | 410 | 8,000 | 1,366.67 |
| 2001-02-23 | 404 | 412 | 404 | 412 | 4,000 | 1,373.33 |
| 2001-02-22 | 414 | 414 | 404 | 404 | 9,000 | 1,346.67 |
| 2001-02-21 | 415 | 415 | 415 | 415 | 8,000 | 1,383.33 |
| 2001-02-19 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2001-02-16 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2001-02-15 | 417 | 423 | 417 | 418 | 34,000 | 1,393.33 |
| 2001-02-14 | 409 | 418 | 409 | 418 | 3,000 | 1,393.33 |
| 2001-02-09 | 406 | 409 | 406 | 409 | 2,000 | 1,363.33 |
| 2001-02-08 | 420 | 420 | 405 | 405 | 8,000 | 1,350 |
| 2001-02-07 | 407 | 407 | 405 | 405 | 4,000 | 1,350 |
| 2001-02-06 | 407 | 408 | 407 | 408 | 5,000 | 1,360 |
| 2001-02-05 | 403 | 405 | 403 | 405 | 2,000 | 1,350 |
| 2001-02-02 | 403 | 403 | 403 | 403 | 5,000 | 1,343.33 |
| 2001-02-01 | 401 | 421 | 401 | 401 | 3,000 | 1,336.67 |
| 2001-01-31 | 403 | 403 | 403 | 403 | 3,000 | 1,343.33 |
| 2001-01-30 | 401 | 402 | 400 | 402 | 5,000 | 1,340 |
| 2001-01-29 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-01-26 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2001-01-25 | 401 | 401 | 400 | 400 | 3,000 | 1,333.33 |
| 2001-01-24 | 404 | 404 | 402 | 402 | 20,000 | 1,340 |
| 2001-01-23 | 405 | 405 | 405 | 405 | 7,000 | 1,350 |
| 2001-01-22 | 410 | 410 | 405 | 405 | 36,000 | 1,350 |
| 2001-01-19 | 407 | 410 | 407 | 410 | 5,000 | 1,366.67 |
| 2001-01-18 | 405 | 410 | 402 | 407 | 17,000 | 1,356.67 |
| 2001-01-17 | 403 | 403 | 402 | 402 | 11,000 | 1,340 |
| 2001-01-16 | 400 | 400 | 396 | 400 | 3,000 | 1,333.33 |
| 2001-01-12 | 400 | 400 | 396 | 396 | 13,000 | 1,320 |
| 2001-01-11 | 400 | 401 | 397 | 400 | 25,000 | 1,333.33 |
| 2001-01-10 | 401 | 401 | 400 | 400 | 15,000 | 1,333.33 |
| 2001-01-09 | 400 | 400 | 399 | 400 | 16,000 | 1,333.33 |
| 2001-01-05 | 401 | 401 | 400 | 400 | 12,000 | 1,333.33 |
| 2001-01-04 | 400 | 401 | 400 | 400 | 4,000 | 1,333.33 |
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