5923 高田機工(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3041241241041010,0004,100
2002-12-2741441441341344,0004,130
2002-12-263924013924019,0004,010
2002-12-2538739238239223,0003,920
2002-12-2437138537138029,0003,800
2002-12-2037638137438024,0003,800
2002-12-1937037537037530,0003,750
2002-12-1838438538038012,0003,800
2002-12-1739039138739017,0003,900
2002-12-1639639639039615,0003,960
2002-12-1340340339640134,0004,010
2002-12-1239440439440432,0004,040
2002-12-1140040039439916,0003,990
2002-12-1039540239540010,0004,000
2002-12-0940740740040519,0004,050
2002-12-0640540840340419,0004,040
2002-12-054084094064064,0004,060
2002-12-0441041140440410,0004,040
2002-12-0340541240541017,0004,100
2002-12-0241041140940910,0004,090
2002-11-2939840939840935,0004,090
2002-11-2839840339740011,0004,000
2002-11-274024023963967,0003,960
2002-11-264054054024023,0004,020
2002-11-2540140139439463,0003,940
2002-11-2240540640140113,0004,010
2002-11-214064064004047,0004,040
2002-11-2040040740040522,0004,050
2002-11-1940040440040329,0004,030
2002-11-184084084004039,0004,030
2002-11-1540440540340510,0004,050
2002-11-144044054034039,0004,030
2002-11-134054054034039,0004,030
2002-11-1240040540040227,0004,020
2002-11-114064074014019,0004,010
2002-11-0841241240440410,0004,040
2002-11-0740240740240710,0004,070
2002-11-0640340640240318,0004,030
2002-11-054074074024029,0004,020
2002-11-014074074054074,0004,070
2002-10-3141241440740712,0004,070
2002-10-3041541641241212,0004,120
2002-10-294124184124136,0004,130
2002-10-2841941941441613,0004,160
2002-10-2541041940741917,0004,190
2002-10-244134134054056,0004,050
2002-10-234194194084089,0004,080
2002-10-224204204124148,0004,140
2002-10-214154174124175,0004,170
2002-10-184154154094138,0004,130
2002-10-1740941340640617,0004,060
2002-10-1640640640240412,0004,040
2002-10-1540540640040017,0004,000
2002-10-1140140740140611,0004,060
2002-10-1040440540040029,0004,000
2002-10-094044054044057,0004,050
2002-10-084084094074086,0004,080
2002-10-0740341240341222,0004,120
2002-10-0441341340841010,0004,100
2002-10-0340941040840812,0004,080
2002-10-024244244114115,0004,110
2002-10-0142542541541515,0004,150
2002-09-3042042941742919,0004,290
2002-09-274254254154205,0004,200
2002-09-264114144104109,0004,100
2002-09-254104104094095,0004,090
2002-09-244184184114159,0004,150
2002-09-204134134084138,0004,130
2002-09-194254254144147,0004,140
2002-09-1842742741741711,0004,170
2002-09-1742743042043027,0004,300
2002-09-1342542541441929,0004,190
2002-09-1241842041742013,0004,200
2002-09-114174174084085,0004,080
2002-09-1040541240540910,0004,090
2002-09-0940340540040017,0004,000
2002-09-0640140340040312,0004,030
2002-09-054044064034069,0004,060
2002-09-0440040440040418,0004,040
2002-09-034074074034079,0004,070
2002-09-0240440540340510,0004,050
2002-08-3040340840140813,0004,080
2002-08-2940940940340510,0004,050
2002-08-284104104054079,0004,070
2002-08-2741141140440611,0004,060
2002-08-2640441140440616,0004,060
2002-08-2340440840340314,0004,030
2002-08-2242042040440713,0004,070
2002-08-2141441641041011,0004,100
2002-08-2041041040240410,0004,040
2002-08-1942042040540811,0004,080
2002-08-1641041940941010,0004,100
2002-08-154164164114116,0004,110
2002-08-144164164164162,0004,160
2002-08-134184184164166,0004,160
2002-08-124194194134135,0004,130
2002-08-0941141941141112,0004,110
2002-08-084084104084107,0004,100
2002-08-074134134104107,0004,100
2002-08-064124144114138,0004,130
2002-08-0540641340641211,0004,120
2002-08-0242042040540512,0004,050
2002-08-014224224224221,0004,220
2002-07-3140741240141213,0004,120
2002-07-304114114014054,0004,050
2002-07-294144144064064,0004,060
2002-07-264144144144142,0004,140
2002-07-254144194144159,0004,150
2002-07-2441241541241411,0004,140
2002-07-2343043042543021,0004,300
2002-07-2242843242843017,0004,300
2002-07-1942243242242930,0004,290
2002-07-1842042441642421,0004,240
2002-07-1741641641141512,0004,150
2002-07-1641141140741118,0004,110
2002-07-1541041140540514,0004,050
2002-07-124154154104108,0004,100
2002-07-1140941040840810,0004,080
2002-07-1041542941542423,0004,240
2002-07-0941541841541512,0004,150
2002-07-0841541641141517,0004,150
2002-07-054204204174173,0004,170
2002-07-044204204144158,0004,150
2002-07-034154254154253,0004,250
2002-07-024294294194192,0004,190
2002-07-014184294184248,0004,240
2002-06-2841842041141820,0004,180
2002-06-274154204154204,0004,200
2002-06-2643043442943425,0004,340
2002-06-2542943042943016,0004,300
2002-06-2442943742943013,0004,300
2002-06-2143043342442920,0004,290
2002-06-2041043041043021,0004,300
2002-06-1941141141041010,0004,100
2002-06-184154154104104,0004,100
2002-06-1741541540040010,0004,000
2002-06-1442842842042044,0004,200
2002-06-134294304274286,0004,280
2002-06-124284294274294,0004,290
2002-06-104324324254293,0004,290
2002-06-074364364334334,0004,330
2002-06-0644044043043811,0004,380
2002-06-0543544043543613,0004,360
2002-06-044404404334337,0004,330
2002-06-0344244243643611,0004,360
2002-05-314424424374376,0004,370
2002-05-3044344444244414,0004,440
2002-05-294384394364398,0004,390
2002-05-284364364354364,0004,360
2002-05-274304364274369,0004,360
2002-05-2443543543043110,0004,310
2002-05-234284304264269,0004,260
2002-05-224194214194218,0004,210
2002-05-2141841841541711,0004,170
2002-05-204214214184185,0004,180
2002-05-1741942441942118,0004,210
2002-05-1642042442042416,0004,240
2002-05-1542042342042015,0004,200
2002-05-144264264214254,0004,250
2002-05-1341641641541620,0004,160
2002-05-1042542541141615,0004,160
2002-05-094194194184182,0004,180
2002-05-074164194164195,0004,190
2002-05-024214214204208,0004,200
2002-05-0141942441841914,0004,190
2002-04-3041641640240621,0004,060
2002-04-2643543541941913,0004,190
2002-04-254394394354353,0004,350
2002-04-2443044042944019,0004,400
2002-04-234454454354385,0004,380
2002-04-224354354354351,0004,350
2002-04-1943044042944032,0004,400
2002-04-184174254174258,0004,250
2002-04-174204204204203,0004,200
2002-04-164204254204218,0004,210
2002-04-1542943042642817,0004,280
2002-04-1241942541442513,0004,250
2002-04-114154154134148,0004,140
2002-04-104304304154159,0004,150
2002-04-0943243343043125,0004,310
2002-04-0543343643043022,0004,300
2002-04-0442043442043322,0004,330
2002-04-0341942141942123,0004,210
2002-04-024404404194196,0004,190
2002-04-014434434434431,0004,430
2002-03-294474474454455,0004,450
2002-03-284304484304486,0004,480
2002-03-274334404214308,0004,300
2002-03-264434484434436,0004,430
2002-03-2544945044944913,0004,490
2002-03-2245045344745311,0004,530
2002-03-2044345344345326,0004,530
2002-03-194474474444447,0004,440
2002-03-1844844844844812,0004,480
2002-03-1542944842944813,0004,480
2002-03-1442442442142419,0004,240
2002-03-1342042841541524,0004,150
2002-03-124314324274287,0004,280
2002-03-1144444442543012,0004,300
2002-03-0842144542144549,0004,450
2002-03-074474474184182,0004,180
2002-03-064534534484489,0004,480
2002-03-0544845444845332,0004,530
2002-03-0443644843644838,0004,480
2002-03-0141742041541614,0004,160
2002-02-2840141540141514,0004,150
2002-02-274244244054057,0004,050
2002-02-264144154144153,0004,150
2002-02-254014014014012,0004,010
2002-02-2242042041042014,0004,200
2002-02-214034204034206,0004,200
2002-02-204004004004006,0004,000
2002-02-194004014004006,0004,000
2002-02-184184184004005,0004,000
2002-02-154144183944188,0004,180
2002-02-1441041641041414,0004,140
2002-02-133874103874107,0004,100
2002-02-123853883833834,0003,830
2002-02-0838038238038120,0003,810
2002-02-073803813803804,0003,800
2002-02-063853853803807,0003,800
2002-02-053923923883888,0003,880
2002-02-043973973923924,0003,920
2002-02-0139339539239210,0003,920
2002-01-313903933903936,0003,930
2002-01-303953953933932,0003,930
2002-01-293963963963962,0003,960
2002-01-284104104104101,0004,100
2002-01-2540941040941012,0004,100
2002-01-244024044024044,0004,040
2002-01-2339840739840715,0004,070
2002-01-224104104044056,0004,050
2002-01-213924113924088,0004,080
2002-01-183903903893904,0003,900
2002-01-173813903813907,0003,900
2002-01-163863863823824,0003,820
2002-01-153863873863876,0003,870
2002-01-1139039038638615,0003,860
2002-01-103913913913912,0003,910
2002-01-0940340339039010,0003,900
2002-01-084014044014048,0004,040
2002-01-074154154054159,0004,150
2002-01-044154154154151,0004,150

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