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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 412 | 412 | 410 | 410 | 10,000 | 1,366.67 |
| 2002-12-27 | 414 | 414 | 413 | 413 | 44,000 | 1,376.67 |
| 2002-12-26 | 392 | 401 | 392 | 401 | 9,000 | 1,336.67 |
| 2002-12-25 | 387 | 392 | 382 | 392 | 23,000 | 1,306.67 |
| 2002-12-24 | 371 | 385 | 371 | 380 | 29,000 | 1,266.67 |
| 2002-12-20 | 376 | 381 | 374 | 380 | 24,000 | 1,266.67 |
| 2002-12-19 | 370 | 375 | 370 | 375 | 30,000 | 1,250 |
| 2002-12-18 | 384 | 385 | 380 | 380 | 12,000 | 1,266.67 |
| 2002-12-17 | 390 | 391 | 387 | 390 | 17,000 | 1,300 |
| 2002-12-16 | 396 | 396 | 390 | 396 | 15,000 | 1,320 |
| 2002-12-13 | 403 | 403 | 396 | 401 | 34,000 | 1,336.67 |
| 2002-12-12 | 394 | 404 | 394 | 404 | 32,000 | 1,346.67 |
| 2002-12-11 | 400 | 400 | 394 | 399 | 16,000 | 1,330 |
| 2002-12-10 | 395 | 402 | 395 | 400 | 10,000 | 1,333.33 |
| 2002-12-09 | 407 | 407 | 400 | 405 | 19,000 | 1,350 |
| 2002-12-06 | 405 | 408 | 403 | 404 | 19,000 | 1,346.67 |
| 2002-12-05 | 408 | 409 | 406 | 406 | 4,000 | 1,353.33 |
| 2002-12-04 | 410 | 411 | 404 | 404 | 10,000 | 1,346.67 |
| 2002-12-03 | 405 | 412 | 405 | 410 | 17,000 | 1,366.67 |
| 2002-12-02 | 410 | 411 | 409 | 409 | 10,000 | 1,363.33 |
| 2002-11-29 | 398 | 409 | 398 | 409 | 35,000 | 1,363.33 |
| 2002-11-28 | 398 | 403 | 397 | 400 | 11,000 | 1,333.33 |
| 2002-11-27 | 402 | 402 | 396 | 396 | 7,000 | 1,320 |
| 2002-11-26 | 405 | 405 | 402 | 402 | 3,000 | 1,340 |
| 2002-11-25 | 401 | 401 | 394 | 394 | 63,000 | 1,313.33 |
| 2002-11-22 | 405 | 406 | 401 | 401 | 13,000 | 1,336.67 |
| 2002-11-21 | 406 | 406 | 400 | 404 | 7,000 | 1,346.67 |
| 2002-11-20 | 400 | 407 | 400 | 405 | 22,000 | 1,350 |
| 2002-11-19 | 400 | 404 | 400 | 403 | 29,000 | 1,343.33 |
| 2002-11-18 | 408 | 408 | 400 | 403 | 9,000 | 1,343.33 |
| 2002-11-15 | 404 | 405 | 403 | 405 | 10,000 | 1,350 |
| 2002-11-14 | 404 | 405 | 403 | 403 | 9,000 | 1,343.33 |
| 2002-11-13 | 405 | 405 | 403 | 403 | 9,000 | 1,343.33 |
| 2002-11-12 | 400 | 405 | 400 | 402 | 27,000 | 1,340 |
| 2002-11-11 | 406 | 407 | 401 | 401 | 9,000 | 1,336.67 |
| 2002-11-08 | 412 | 412 | 404 | 404 | 10,000 | 1,346.67 |
| 2002-11-07 | 402 | 407 | 402 | 407 | 10,000 | 1,356.67 |
| 2002-11-06 | 403 | 406 | 402 | 403 | 18,000 | 1,343.33 |
| 2002-11-05 | 407 | 407 | 402 | 402 | 9,000 | 1,340 |
| 2002-11-01 | 407 | 407 | 405 | 407 | 4,000 | 1,356.67 |
| 2002-10-31 | 412 | 414 | 407 | 407 | 12,000 | 1,356.67 |
| 2002-10-30 | 415 | 416 | 412 | 412 | 12,000 | 1,373.33 |
| 2002-10-29 | 412 | 418 | 412 | 413 | 6,000 | 1,376.67 |
| 2002-10-28 | 419 | 419 | 414 | 416 | 13,000 | 1,386.67 |
| 2002-10-25 | 410 | 419 | 407 | 419 | 17,000 | 1,396.67 |
| 2002-10-24 | 413 | 413 | 405 | 405 | 6,000 | 1,350 |
| 2002-10-23 | 419 | 419 | 408 | 408 | 9,000 | 1,360 |
| 2002-10-22 | 420 | 420 | 412 | 414 | 8,000 | 1,380 |
| 2002-10-21 | 415 | 417 | 412 | 417 | 5,000 | 1,390 |
| 2002-10-18 | 415 | 415 | 409 | 413 | 8,000 | 1,376.67 |
| 2002-10-17 | 409 | 413 | 406 | 406 | 17,000 | 1,353.33 |
| 2002-10-16 | 406 | 406 | 402 | 404 | 12,000 | 1,346.67 |
| 2002-10-15 | 405 | 406 | 400 | 400 | 17,000 | 1,333.33 |
| 2002-10-11 | 401 | 407 | 401 | 406 | 11,000 | 1,353.33 |
| 2002-10-10 | 404 | 405 | 400 | 400 | 29,000 | 1,333.33 |
| 2002-10-09 | 404 | 405 | 404 | 405 | 7,000 | 1,350 |
| 2002-10-08 | 408 | 409 | 407 | 408 | 6,000 | 1,360 |
| 2002-10-07 | 403 | 412 | 403 | 412 | 22,000 | 1,373.33 |
| 2002-10-04 | 413 | 413 | 408 | 410 | 10,000 | 1,366.67 |
| 2002-10-03 | 409 | 410 | 408 | 408 | 12,000 | 1,360 |
| 2002-10-02 | 424 | 424 | 411 | 411 | 5,000 | 1,370 |
| 2002-10-01 | 425 | 425 | 415 | 415 | 15,000 | 1,383.33 |
| 2002-09-30 | 420 | 429 | 417 | 429 | 19,000 | 1,430 |
| 2002-09-27 | 425 | 425 | 415 | 420 | 5,000 | 1,400 |
| 2002-09-26 | 411 | 414 | 410 | 410 | 9,000 | 1,366.67 |
| 2002-09-25 | 410 | 410 | 409 | 409 | 5,000 | 1,363.33 |
| 2002-09-24 | 418 | 418 | 411 | 415 | 9,000 | 1,383.33 |
| 2002-09-20 | 413 | 413 | 408 | 413 | 8,000 | 1,376.67 |
| 2002-09-19 | 425 | 425 | 414 | 414 | 7,000 | 1,380 |
| 2002-09-18 | 427 | 427 | 417 | 417 | 11,000 | 1,390 |
| 2002-09-17 | 427 | 430 | 420 | 430 | 27,000 | 1,433.33 |
| 2002-09-13 | 425 | 425 | 414 | 419 | 29,000 | 1,396.67 |
| 2002-09-12 | 418 | 420 | 417 | 420 | 13,000 | 1,400 |
| 2002-09-11 | 417 | 417 | 408 | 408 | 5,000 | 1,360 |
| 2002-09-10 | 405 | 412 | 405 | 409 | 10,000 | 1,363.33 |
| 2002-09-09 | 403 | 405 | 400 | 400 | 17,000 | 1,333.33 |
| 2002-09-06 | 401 | 403 | 400 | 403 | 12,000 | 1,343.33 |
| 2002-09-05 | 404 | 406 | 403 | 406 | 9,000 | 1,353.33 |
| 2002-09-04 | 400 | 404 | 400 | 404 | 18,000 | 1,346.67 |
| 2002-09-03 | 407 | 407 | 403 | 407 | 9,000 | 1,356.67 |
| 2002-09-02 | 404 | 405 | 403 | 405 | 10,000 | 1,350 |
| 2002-08-30 | 403 | 408 | 401 | 408 | 13,000 | 1,360 |
| 2002-08-29 | 409 | 409 | 403 | 405 | 10,000 | 1,350 |
| 2002-08-28 | 410 | 410 | 405 | 407 | 9,000 | 1,356.67 |
| 2002-08-27 | 411 | 411 | 404 | 406 | 11,000 | 1,353.33 |
| 2002-08-26 | 404 | 411 | 404 | 406 | 16,000 | 1,353.33 |
| 2002-08-23 | 404 | 408 | 403 | 403 | 14,000 | 1,343.33 |
| 2002-08-22 | 420 | 420 | 404 | 407 | 13,000 | 1,356.67 |
| 2002-08-21 | 414 | 416 | 410 | 410 | 11,000 | 1,366.67 |
| 2002-08-20 | 410 | 410 | 402 | 404 | 10,000 | 1,346.67 |
| 2002-08-19 | 420 | 420 | 405 | 408 | 11,000 | 1,360 |
| 2002-08-16 | 410 | 419 | 409 | 410 | 10,000 | 1,366.67 |
| 2002-08-15 | 416 | 416 | 411 | 411 | 6,000 | 1,370 |
| 2002-08-14 | 416 | 416 | 416 | 416 | 2,000 | 1,386.67 |
| 2002-08-13 | 418 | 418 | 416 | 416 | 6,000 | 1,386.67 |
| 2002-08-12 | 419 | 419 | 413 | 413 | 5,000 | 1,376.67 |
| 2002-08-09 | 411 | 419 | 411 | 411 | 12,000 | 1,370 |
| 2002-08-08 | 408 | 410 | 408 | 410 | 7,000 | 1,366.67 |
| 2002-08-07 | 413 | 413 | 410 | 410 | 7,000 | 1,366.67 |
| 2002-08-06 | 412 | 414 | 411 | 413 | 8,000 | 1,376.67 |
| 2002-08-05 | 406 | 413 | 406 | 412 | 11,000 | 1,373.33 |
| 2002-08-02 | 420 | 420 | 405 | 405 | 12,000 | 1,350 |
| 2002-08-01 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2002-07-31 | 407 | 412 | 401 | 412 | 13,000 | 1,373.33 |
| 2002-07-30 | 411 | 411 | 401 | 405 | 4,000 | 1,350 |
| 2002-07-29 | 414 | 414 | 406 | 406 | 4,000 | 1,353.33 |
| 2002-07-26 | 414 | 414 | 414 | 414 | 2,000 | 1,380 |
| 2002-07-25 | 414 | 419 | 414 | 415 | 9,000 | 1,383.33 |
| 2002-07-24 | 412 | 415 | 412 | 414 | 11,000 | 1,380 |
| 2002-07-23 | 430 | 430 | 425 | 430 | 21,000 | 1,433.33 |
| 2002-07-22 | 428 | 432 | 428 | 430 | 17,000 | 1,433.33 |
| 2002-07-19 | 422 | 432 | 422 | 429 | 30,000 | 1,430 |
| 2002-07-18 | 420 | 424 | 416 | 424 | 21,000 | 1,413.33 |
| 2002-07-17 | 416 | 416 | 411 | 415 | 12,000 | 1,383.33 |
| 2002-07-16 | 411 | 411 | 407 | 411 | 18,000 | 1,370 |
| 2002-07-15 | 410 | 411 | 405 | 405 | 14,000 | 1,350 |
| 2002-07-12 | 415 | 415 | 410 | 410 | 8,000 | 1,366.67 |
| 2002-07-11 | 409 | 410 | 408 | 408 | 10,000 | 1,360 |
| 2002-07-10 | 415 | 429 | 415 | 424 | 23,000 | 1,413.33 |
| 2002-07-09 | 415 | 418 | 415 | 415 | 12,000 | 1,383.33 |
| 2002-07-08 | 415 | 416 | 411 | 415 | 17,000 | 1,383.33 |
| 2002-07-05 | 420 | 420 | 417 | 417 | 3,000 | 1,390 |
| 2002-07-04 | 420 | 420 | 414 | 415 | 8,000 | 1,383.33 |
| 2002-07-03 | 415 | 425 | 415 | 425 | 3,000 | 1,416.67 |
| 2002-07-02 | 429 | 429 | 419 | 419 | 2,000 | 1,396.67 |
| 2002-07-01 | 418 | 429 | 418 | 424 | 8,000 | 1,413.33 |
| 2002-06-28 | 418 | 420 | 411 | 418 | 20,000 | 1,393.33 |
| 2002-06-27 | 415 | 420 | 415 | 420 | 4,000 | 1,400 |
| 2002-06-26 | 430 | 434 | 429 | 434 | 25,000 | 1,446.67 |
| 2002-06-25 | 429 | 430 | 429 | 430 | 16,000 | 1,433.33 |
| 2002-06-24 | 429 | 437 | 429 | 430 | 13,000 | 1,433.33 |
| 2002-06-21 | 430 | 433 | 424 | 429 | 20,000 | 1,430 |
| 2002-06-20 | 410 | 430 | 410 | 430 | 21,000 | 1,433.33 |
| 2002-06-19 | 411 | 411 | 410 | 410 | 10,000 | 1,366.67 |
| 2002-06-18 | 415 | 415 | 410 | 410 | 4,000 | 1,366.67 |
| 2002-06-17 | 415 | 415 | 400 | 400 | 10,000 | 1,333.33 |
| 2002-06-14 | 428 | 428 | 420 | 420 | 44,000 | 1,400 |
| 2002-06-13 | 429 | 430 | 427 | 428 | 6,000 | 1,426.67 |
| 2002-06-12 | 428 | 429 | 427 | 429 | 4,000 | 1,430 |
| 2002-06-10 | 432 | 432 | 425 | 429 | 3,000 | 1,430 |
| 2002-06-07 | 436 | 436 | 433 | 433 | 4,000 | 1,443.33 |
| 2002-06-06 | 440 | 440 | 430 | 438 | 11,000 | 1,460 |
| 2002-06-05 | 435 | 440 | 435 | 436 | 13,000 | 1,453.33 |
| 2002-06-04 | 440 | 440 | 433 | 433 | 7,000 | 1,443.33 |
| 2002-06-03 | 442 | 442 | 436 | 436 | 11,000 | 1,453.33 |
| 2002-05-31 | 442 | 442 | 437 | 437 | 6,000 | 1,456.67 |
| 2002-05-30 | 443 | 444 | 442 | 444 | 14,000 | 1,480 |
| 2002-05-29 | 438 | 439 | 436 | 439 | 8,000 | 1,463.33 |
| 2002-05-28 | 436 | 436 | 435 | 436 | 4,000 | 1,453.33 |
| 2002-05-27 | 430 | 436 | 427 | 436 | 9,000 | 1,453.33 |
| 2002-05-24 | 435 | 435 | 430 | 431 | 10,000 | 1,436.67 |
| 2002-05-23 | 428 | 430 | 426 | 426 | 9,000 | 1,420 |
| 2002-05-22 | 419 | 421 | 419 | 421 | 8,000 | 1,403.33 |
| 2002-05-21 | 418 | 418 | 415 | 417 | 11,000 | 1,390 |
| 2002-05-20 | 421 | 421 | 418 | 418 | 5,000 | 1,393.33 |
| 2002-05-17 | 419 | 424 | 419 | 421 | 18,000 | 1,403.33 |
| 2002-05-16 | 420 | 424 | 420 | 424 | 16,000 | 1,413.33 |
| 2002-05-15 | 420 | 423 | 420 | 420 | 15,000 | 1,400 |
| 2002-05-14 | 426 | 426 | 421 | 425 | 4,000 | 1,416.67 |
| 2002-05-13 | 416 | 416 | 415 | 416 | 20,000 | 1,386.67 |
| 2002-05-10 | 425 | 425 | 411 | 416 | 15,000 | 1,386.67 |
| 2002-05-09 | 419 | 419 | 418 | 418 | 2,000 | 1,393.33 |
| 2002-05-07 | 416 | 419 | 416 | 419 | 5,000 | 1,396.67 |
| 2002-05-02 | 421 | 421 | 420 | 420 | 8,000 | 1,400 |
| 2002-05-01 | 419 | 424 | 418 | 419 | 14,000 | 1,396.67 |
| 2002-04-30 | 416 | 416 | 402 | 406 | 21,000 | 1,353.33 |
| 2002-04-26 | 435 | 435 | 419 | 419 | 13,000 | 1,396.67 |
| 2002-04-25 | 439 | 439 | 435 | 435 | 3,000 | 1,450 |
| 2002-04-24 | 430 | 440 | 429 | 440 | 19,000 | 1,466.67 |
| 2002-04-23 | 445 | 445 | 435 | 438 | 5,000 | 1,460 |
| 2002-04-22 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2002-04-19 | 430 | 440 | 429 | 440 | 32,000 | 1,466.67 |
| 2002-04-18 | 417 | 425 | 417 | 425 | 8,000 | 1,416.67 |
| 2002-04-17 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2002-04-16 | 420 | 425 | 420 | 421 | 8,000 | 1,403.33 |
| 2002-04-15 | 429 | 430 | 426 | 428 | 17,000 | 1,426.67 |
| 2002-04-12 | 419 | 425 | 414 | 425 | 13,000 | 1,416.67 |
| 2002-04-11 | 415 | 415 | 413 | 414 | 8,000 | 1,380 |
| 2002-04-10 | 430 | 430 | 415 | 415 | 9,000 | 1,383.33 |
| 2002-04-09 | 432 | 433 | 430 | 431 | 25,000 | 1,436.67 |
| 2002-04-05 | 433 | 436 | 430 | 430 | 22,000 | 1,433.33 |
| 2002-04-04 | 420 | 434 | 420 | 433 | 22,000 | 1,443.33 |
| 2002-04-03 | 419 | 421 | 419 | 421 | 23,000 | 1,403.33 |
| 2002-04-02 | 440 | 440 | 419 | 419 | 6,000 | 1,396.67 |
| 2002-04-01 | 443 | 443 | 443 | 443 | 1,000 | 1,476.67 |
| 2002-03-29 | 447 | 447 | 445 | 445 | 5,000 | 1,483.33 |
| 2002-03-28 | 430 | 448 | 430 | 448 | 6,000 | 1,493.33 |
| 2002-03-27 | 433 | 440 | 421 | 430 | 8,000 | 1,433.33 |
| 2002-03-26 | 443 | 448 | 443 | 443 | 6,000 | 1,476.67 |
| 2002-03-25 | 449 | 450 | 449 | 449 | 13,000 | 1,496.67 |
| 2002-03-22 | 450 | 453 | 447 | 453 | 11,000 | 1,510 |
| 2002-03-20 | 443 | 453 | 443 | 453 | 26,000 | 1,510 |
| 2002-03-19 | 447 | 447 | 444 | 444 | 7,000 | 1,480 |
| 2002-03-18 | 448 | 448 | 448 | 448 | 12,000 | 1,493.33 |
| 2002-03-15 | 429 | 448 | 429 | 448 | 13,000 | 1,493.33 |
| 2002-03-14 | 424 | 424 | 421 | 424 | 19,000 | 1,413.33 |
| 2002-03-13 | 420 | 428 | 415 | 415 | 24,000 | 1,383.33 |
| 2002-03-12 | 431 | 432 | 427 | 428 | 7,000 | 1,426.67 |
| 2002-03-11 | 444 | 444 | 425 | 430 | 12,000 | 1,433.33 |
| 2002-03-08 | 421 | 445 | 421 | 445 | 49,000 | 1,483.33 |
| 2002-03-07 | 447 | 447 | 418 | 418 | 2,000 | 1,393.33 |
| 2002-03-06 | 453 | 453 | 448 | 448 | 9,000 | 1,493.33 |
| 2002-03-05 | 448 | 454 | 448 | 453 | 32,000 | 1,510 |
| 2002-03-04 | 436 | 448 | 436 | 448 | 38,000 | 1,493.33 |
| 2002-03-01 | 417 | 420 | 415 | 416 | 14,000 | 1,386.67 |
| 2002-02-28 | 401 | 415 | 401 | 415 | 14,000 | 1,383.33 |
| 2002-02-27 | 424 | 424 | 405 | 405 | 7,000 | 1,350 |
| 2002-02-26 | 414 | 415 | 414 | 415 | 3,000 | 1,383.33 |
| 2002-02-25 | 401 | 401 | 401 | 401 | 2,000 | 1,336.67 |
| 2002-02-22 | 420 | 420 | 410 | 420 | 14,000 | 1,400 |
| 2002-02-21 | 403 | 420 | 403 | 420 | 6,000 | 1,400 |
| 2002-02-20 | 400 | 400 | 400 | 400 | 6,000 | 1,333.33 |
| 2002-02-19 | 400 | 401 | 400 | 400 | 6,000 | 1,333.33 |
| 2002-02-18 | 418 | 418 | 400 | 400 | 5,000 | 1,333.33 |
| 2002-02-15 | 414 | 418 | 394 | 418 | 8,000 | 1,393.33 |
| 2002-02-14 | 410 | 416 | 410 | 414 | 14,000 | 1,380 |
| 2002-02-13 | 387 | 410 | 387 | 410 | 7,000 | 1,366.67 |
| 2002-02-12 | 385 | 388 | 383 | 383 | 4,000 | 1,276.67 |
| 2002-02-08 | 380 | 382 | 380 | 381 | 20,000 | 1,270 |
| 2002-02-07 | 380 | 381 | 380 | 380 | 4,000 | 1,266.67 |
| 2002-02-06 | 385 | 385 | 380 | 380 | 7,000 | 1,266.67 |
| 2002-02-05 | 392 | 392 | 388 | 388 | 8,000 | 1,293.33 |
| 2002-02-04 | 397 | 397 | 392 | 392 | 4,000 | 1,306.67 |
| 2002-02-01 | 393 | 395 | 392 | 392 | 10,000 | 1,306.67 |
| 2002-01-31 | 390 | 393 | 390 | 393 | 6,000 | 1,310 |
| 2002-01-30 | 395 | 395 | 393 | 393 | 2,000 | 1,310 |
| 2002-01-29 | 396 | 396 | 396 | 396 | 2,000 | 1,320 |
| 2002-01-28 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2002-01-25 | 409 | 410 | 409 | 410 | 12,000 | 1,366.67 |
| 2002-01-24 | 402 | 404 | 402 | 404 | 4,000 | 1,346.67 |
| 2002-01-23 | 398 | 407 | 398 | 407 | 15,000 | 1,356.67 |
| 2002-01-22 | 410 | 410 | 404 | 405 | 6,000 | 1,350 |
| 2002-01-21 | 392 | 411 | 392 | 408 | 8,000 | 1,360 |
| 2002-01-18 | 390 | 390 | 389 | 390 | 4,000 | 1,300 |
| 2002-01-17 | 381 | 390 | 381 | 390 | 7,000 | 1,300 |
| 2002-01-16 | 386 | 386 | 382 | 382 | 4,000 | 1,273.33 |
| 2002-01-15 | 386 | 387 | 386 | 387 | 6,000 | 1,290 |
| 2002-01-11 | 390 | 390 | 386 | 386 | 15,000 | 1,286.67 |
| 2002-01-10 | 391 | 391 | 391 | 391 | 2,000 | 1,303.33 |
| 2002-01-09 | 403 | 403 | 390 | 390 | 10,000 | 1,300 |
| 2002-01-08 | 401 | 404 | 401 | 404 | 8,000 | 1,346.67 |
| 2002-01-07 | 415 | 415 | 405 | 415 | 9,000 | 1,383.33 |
| 2002-01-04 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
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