5923 高田機工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 459 | 460 | 459 | 460 | 2,000 | 1,533.33 |
| 2003-12-29 | 460 | 460 | 449 | 449 | 16,000 | 1,496.67 |
| 2003-12-26 | 460 | 460 | 445 | 450 | 9,000 | 1,500 |
| 2003-12-25 | 460 | 460 | 455 | 460 | 43,000 | 1,533.33 |
| 2003-12-24 | 449 | 458 | 448 | 450 | 21,000 | 1,500 |
| 2003-12-22 | 444 | 455 | 444 | 451 | 45,000 | 1,503.33 |
| 2003-12-19 | 440 | 443 | 439 | 439 | 15,000 | 1,463.33 |
| 2003-12-18 | 445 | 445 | 441 | 445 | 14,000 | 1,483.33 |
| 2003-12-17 | 446 | 449 | 445 | 445 | 4,000 | 1,483.33 |
| 2003-12-16 | 450 | 450 | 445 | 445 | 17,000 | 1,483.33 |
| 2003-12-15 | 450 | 455 | 450 | 450 | 15,000 | 1,500 |
| 2003-12-12 | 449 | 450 | 445 | 450 | 34,000 | 1,500 |
| 2003-12-11 | 446 | 446 | 445 | 445 | 31,000 | 1,483.33 |
| 2003-12-10 | 449 | 450 | 445 | 450 | 14,000 | 1,500 |
| 2003-12-09 | 447 | 448 | 445 | 448 | 14,000 | 1,493.33 |
| 2003-12-08 | 449 | 449 | 446 | 446 | 2,000 | 1,486.67 |
| 2003-12-05 | 450 | 450 | 449 | 449 | 14,000 | 1,496.67 |
| 2003-12-04 | 445 | 446 | 445 | 446 | 7,000 | 1,486.67 |
| 2003-12-03 | 446 | 449 | 445 | 449 | 9,000 | 1,496.67 |
| 2003-12-02 | 445 | 451 | 445 | 450 | 15,000 | 1,500 |
| 2003-12-01 | 438 | 438 | 437 | 437 | 2,000 | 1,456.67 |
| 2003-11-28 | 445 | 450 | 443 | 443 | 13,000 | 1,476.67 |
| 2003-11-27 | 452 | 453 | 452 | 453 | 3,000 | 1,510 |
| 2003-11-26 | 450 | 454 | 450 | 452 | 13,000 | 1,506.67 |
| 2003-11-25 | 450 | 451 | 449 | 450 | 15,000 | 1,500 |
| 2003-11-21 | 450 | 454 | 450 | 450 | 30,000 | 1,500 |
| 2003-11-20 | 447 | 451 | 447 | 451 | 8,000 | 1,503.33 |
| 2003-11-19 | 451 | 458 | 440 | 457 | 24,000 | 1,523.33 |
| 2003-11-18 | 450 | 460 | 445 | 450 | 19,000 | 1,500 |
| 2003-11-17 | 450 | 455 | 440 | 450 | 20,000 | 1,500 |
| 2003-11-14 | 457 | 459 | 450 | 450 | 15,000 | 1,500 |
| 2003-11-13 | 451 | 453 | 450 | 450 | 10,000 | 1,500 |
| 2003-11-12 | 458 | 458 | 457 | 458 | 3,000 | 1,526.67 |
| 2003-11-11 | 450 | 455 | 450 | 455 | 8,000 | 1,516.67 |
| 2003-11-10 | 450 | 455 | 450 | 455 | 5,000 | 1,516.67 |
| 2003-11-07 | 445 | 457 | 445 | 451 | 11,000 | 1,503.33 |
| 2003-11-06 | 440 | 444 | 440 | 444 | 5,000 | 1,480 |
| 2003-11-05 | 444 | 444 | 440 | 440 | 4,000 | 1,466.67 |
| 2003-11-04 | 450 | 450 | 440 | 443 | 14,000 | 1,476.67 |
| 2003-10-31 | 452 | 452 | 450 | 450 | 3,000 | 1,500 |
| 2003-10-30 | 453 | 457 | 453 | 457 | 4,000 | 1,523.33 |
| 2003-10-29 | 463 | 463 | 448 | 453 | 4,000 | 1,510 |
| 2003-10-28 | 460 | 465 | 457 | 462 | 17,000 | 1,540 |
| 2003-10-27 | 461 | 465 | 458 | 465 | 11,000 | 1,550 |
| 2003-10-24 | 459 | 459 | 451 | 452 | 24,000 | 1,506.67 |
| 2003-10-23 | 460 | 461 | 459 | 461 | 26,000 | 1,536.67 |
| 2003-10-22 | 463 | 463 | 458 | 460 | 16,000 | 1,533.33 |
| 2003-10-21 | 453 | 460 | 453 | 453 | 19,000 | 1,510 |
| 2003-10-20 | 455 | 455 | 450 | 450 | 6,000 | 1,500 |
| 2003-10-17 | 450 | 451 | 450 | 450 | 7,000 | 1,500 |
| 2003-10-16 | 451 | 452 | 451 | 452 | 3,000 | 1,506.67 |
| 2003-10-15 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 2003-10-14 | 470 | 470 | 466 | 466 | 13,000 | 1,553.33 |
| 2003-10-10 | 470 | 470 | 469 | 470 | 11,000 | 1,566.67 |
| 2003-10-09 | 471 | 471 | 470 | 471 | 10,000 | 1,570 |
| 2003-10-08 | 451 | 475 | 451 | 470 | 74,000 | 1,566.67 |
| 2003-10-07 | 457 | 460 | 457 | 460 | 17,000 | 1,533.33 |
| 2003-10-06 | 458 | 458 | 453 | 457 | 17,000 | 1,523.33 |
| 2003-10-03 | 453 | 453 | 446 | 453 | 16,000 | 1,510 |
| 2003-10-02 | 437 | 448 | 437 | 448 | 18,000 | 1,493.33 |
| 2003-10-01 | 435 | 439 | 435 | 437 | 8,000 | 1,456.67 |
| 2003-09-30 | 440 | 441 | 440 | 440 | 16,000 | 1,466.67 |
| 2003-09-29 | 445 | 445 | 443 | 443 | 2,000 | 1,476.67 |
| 2003-09-26 | 438 | 450 | 438 | 450 | 11,000 | 1,500 |
| 2003-09-25 | 455 | 455 | 437 | 438 | 11,000 | 1,460 |
| 2003-09-24 | 460 | 462 | 459 | 461 | 23,000 | 1,536.67 |
| 2003-09-22 | 455 | 455 | 451 | 451 | 3,000 | 1,503.33 |
| 2003-09-19 | 453 | 458 | 452 | 457 | 7,000 | 1,523.33 |
| 2003-09-18 | 453 | 459 | 453 | 459 | 20,000 | 1,530 |
| 2003-09-17 | 453 | 454 | 451 | 452 | 32,000 | 1,506.67 |
| 2003-09-16 | 455 | 455 | 452 | 454 | 8,000 | 1,513.33 |
| 2003-09-12 | 450 | 454 | 450 | 454 | 52,000 | 1,513.33 |
| 2003-09-11 | 454 | 454 | 448 | 454 | 14,000 | 1,513.33 |
| 2003-09-10 | 450 | 453 | 450 | 453 | 11,000 | 1,510 |
| 2003-09-09 | 450 | 454 | 449 | 449 | 13,000 | 1,496.67 |
| 2003-09-08 | 456 | 456 | 441 | 449 | 22,000 | 1,496.67 |
| 2003-09-05 | 454 | 456 | 454 | 456 | 7,000 | 1,520 |
| 2003-09-04 | 459 | 459 | 459 | 459 | 4,000 | 1,530 |
| 2003-09-03 | 458 | 459 | 454 | 455 | 14,000 | 1,516.67 |
| 2003-09-02 | 436 | 449 | 436 | 449 | 13,000 | 1,496.67 |
| 2003-09-01 | 433 | 435 | 430 | 435 | 6,000 | 1,450 |
| 2003-08-29 | 436 | 440 | 436 | 436 | 6,000 | 1,453.33 |
| 2003-08-28 | 441 | 441 | 435 | 435 | 10,000 | 1,450 |
| 2003-08-27 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 2003-08-26 | 454 | 454 | 453 | 453 | 5,000 | 1,510 |
| 2003-08-25 | 453 | 455 | 453 | 455 | 11,000 | 1,516.67 |
| 2003-08-22 | 452 | 453 | 451 | 453 | 4,000 | 1,510 |
| 2003-08-21 | 449 | 454 | 449 | 451 | 15,000 | 1,503.33 |
| 2003-08-20 | 438 | 455 | 438 | 449 | 35,000 | 1,496.67 |
| 2003-08-19 | 436 | 442 | 436 | 438 | 10,000 | 1,460 |
| 2003-08-18 | 434 | 436 | 433 | 436 | 10,000 | 1,453.33 |
| 2003-08-15 | 424 | 424 | 420 | 424 | 7,000 | 1,413.33 |
| 2003-08-14 | 425 | 425 | 424 | 424 | 8,000 | 1,413.33 |
| 2003-08-13 | 428 | 430 | 425 | 425 | 5,000 | 1,416.67 |
| 2003-08-12 | 435 | 435 | 427 | 427 | 5,000 | 1,423.33 |
| 2003-08-11 | 430 | 430 | 425 | 430 | 4,000 | 1,433.33 |
| 2003-08-08 | 421 | 423 | 420 | 420 | 5,000 | 1,400 |
| 2003-08-07 | 425 | 426 | 425 | 425 | 6,000 | 1,416.67 |
| 2003-08-06 | 438 | 438 | 432 | 432 | 11,000 | 1,440 |
| 2003-08-05 | 440 | 442 | 438 | 438 | 13,000 | 1,460 |
| 2003-08-04 | 442 | 442 | 440 | 440 | 6,000 | 1,466.67 |
| 2003-08-01 | 440 | 440 | 433 | 437 | 17,000 | 1,456.67 |
| 2003-07-31 | 434 | 440 | 434 | 440 | 20,000 | 1,466.67 |
| 2003-07-30 | 433 | 435 | 433 | 435 | 14,000 | 1,450 |
| 2003-07-29 | 427 | 434 | 427 | 433 | 10,000 | 1,443.33 |
| 2003-07-28 | 428 | 432 | 427 | 432 | 20,000 | 1,440 |
| 2003-07-25 | 430 | 430 | 424 | 428 | 24,000 | 1,426.67 |
| 2003-07-24 | 421 | 430 | 421 | 428 | 17,000 | 1,426.67 |
| 2003-07-23 | 430 | 430 | 424 | 424 | 18,000 | 1,413.33 |
| 2003-07-22 | 430 | 430 | 427 | 429 | 11,000 | 1,430 |
| 2003-07-18 | 428 | 430 | 425 | 430 | 7,000 | 1,433.33 |
| 2003-07-17 | 428 | 428 | 424 | 426 | 12,000 | 1,420 |
| 2003-07-16 | 425 | 430 | 425 | 428 | 8,000 | 1,426.67 |
| 2003-07-15 | 426 | 432 | 425 | 425 | 13,000 | 1,416.67 |
| 2003-07-14 | 432 | 432 | 423 | 424 | 33,000 | 1,413.33 |
| 2003-07-11 | 429 | 429 | 422 | 422 | 4,000 | 1,406.67 |
| 2003-07-10 | 426 | 428 | 426 | 427 | 8,000 | 1,423.33 |
| 2003-07-09 | 417 | 420 | 417 | 420 | 6,000 | 1,400 |
| 2003-07-08 | 428 | 428 | 423 | 426 | 11,000 | 1,420 |
| 2003-07-07 | 428 | 429 | 425 | 425 | 5,000 | 1,416.67 |
| 2003-07-04 | 424 | 428 | 424 | 427 | 9,000 | 1,423.33 |
| 2003-07-03 | 429 | 430 | 428 | 428 | 10,000 | 1,426.67 |
| 2003-07-02 | 425 | 430 | 423 | 423 | 9,000 | 1,410 |
| 2003-07-01 | 421 | 426 | 421 | 426 | 18,000 | 1,420 |
| 2003-06-30 | 419 | 424 | 419 | 422 | 7,000 | 1,406.67 |
| 2003-06-27 | 425 | 425 | 417 | 417 | 30,000 | 1,390 |
| 2003-06-26 | 407 | 410 | 407 | 410 | 10,000 | 1,366.67 |
| 2003-06-25 | 412 | 412 | 410 | 412 | 24,000 | 1,373.33 |
| 2003-06-24 | 411 | 415 | 411 | 411 | 11,000 | 1,370 |
| 2003-06-23 | 412 | 414 | 410 | 410 | 6,000 | 1,366.67 |
| 2003-06-20 | 417 | 417 | 412 | 412 | 5,000 | 1,373.33 |
| 2003-06-19 | 410 | 416 | 410 | 416 | 9,000 | 1,386.67 |
| 2003-06-18 | 405 | 412 | 405 | 410 | 28,000 | 1,366.67 |
| 2003-06-17 | 412 | 417 | 405 | 405 | 90,000 | 1,350 |
| 2003-06-16 | 411 | 416 | 409 | 409 | 9,000 | 1,363.33 |
| 2003-06-13 | 417 | 420 | 417 | 420 | 39,000 | 1,400 |
| 2003-06-12 | 412 | 412 | 403 | 412 | 21,000 | 1,373.33 |
| 2003-06-11 | 410 | 418 | 410 | 417 | 18,000 | 1,390 |
| 2003-06-10 | 412 | 413 | 411 | 411 | 4,000 | 1,370 |
| 2003-06-09 | 415 | 415 | 413 | 414 | 10,000 | 1,380 |
| 2003-06-06 | 413 | 413 | 413 | 413 | 1,000 | 1,376.67 |
| 2003-06-05 | 418 | 418 | 413 | 414 | 6,000 | 1,380 |
| 2003-06-04 | 418 | 418 | 418 | 418 | 2,000 | 1,393.33 |
| 2003-06-03 | 414 | 417 | 414 | 417 | 6,000 | 1,390 |
| 2003-06-02 | 415 | 418 | 414 | 414 | 9,000 | 1,380 |
| 2003-05-30 | 411 | 418 | 411 | 418 | 5,000 | 1,393.33 |
| 2003-05-29 | 418 | 418 | 415 | 415 | 7,000 | 1,383.33 |
| 2003-05-28 | 420 | 420 | 418 | 418 | 12,000 | 1,393.33 |
| 2003-05-27 | 414 | 419 | 414 | 419 | 16,000 | 1,396.67 |
| 2003-05-26 | 411 | 414 | 408 | 414 | 40,000 | 1,380 |
| 2003-05-23 | 413 | 413 | 402 | 408 | 63,000 | 1,360 |
| 2003-05-22 | 418 | 420 | 412 | 420 | 17,000 | 1,400 |
| 2003-05-21 | 417 | 419 | 417 | 417 | 6,000 | 1,390 |
| 2003-05-20 | 416 | 416 | 414 | 414 | 4,000 | 1,380 |
| 2003-05-19 | 417 | 419 | 414 | 419 | 9,000 | 1,396.67 |
| 2003-05-16 | 414 | 415 | 414 | 415 | 5,000 | 1,383.33 |
| 2003-05-15 | 420 | 420 | 411 | 415 | 8,000 | 1,383.33 |
| 2003-05-14 | 420 | 420 | 420 | 420 | 16,000 | 1,400 |
| 2003-05-13 | 420 | 420 | 414 | 420 | 12,000 | 1,400 |
| 2003-05-12 | 420 | 420 | 414 | 414 | 4,000 | 1,380 |
| 2003-05-09 | 416 | 418 | 413 | 415 | 8,000 | 1,383.33 |
| 2003-05-08 | 415 | 415 | 415 | 415 | 4,000 | 1,383.33 |
| 2003-05-07 | 406 | 412 | 406 | 411 | 6,000 | 1,370 |
| 2003-05-06 | 414 | 416 | 414 | 415 | 4,000 | 1,383.33 |
| 2003-05-02 | 425 | 425 | 410 | 414 | 5,000 | 1,380 |
| 2003-05-01 | 420 | 424 | 411 | 424 | 12,000 | 1,413.33 |
| 2003-04-28 | 424 | 424 | 421 | 423 | 11,000 | 1,410 |
| 2003-04-25 | 420 | 421 | 418 | 419 | 14,000 | 1,396.67 |
| 2003-04-24 | 410 | 411 | 410 | 411 | 4,000 | 1,370 |
| 2003-04-23 | 416 | 416 | 416 | 416 | 3,000 | 1,386.67 |
| 2003-04-22 | 417 | 419 | 416 | 416 | 7,000 | 1,386.67 |
| 2003-04-21 | 407 | 415 | 407 | 415 | 15,000 | 1,383.33 |
| 2003-04-18 | 417 | 417 | 417 | 417 | 3,000 | 1,390 |
| 2003-04-17 | 415 | 417 | 415 | 416 | 6,000 | 1,386.67 |
| 2003-04-16 | 417 | 417 | 415 | 415 | 3,000 | 1,383.33 |
| 2003-04-15 | 418 | 418 | 417 | 417 | 8,000 | 1,390 |
| 2003-04-14 | 413 | 414 | 413 | 414 | 5,000 | 1,380 |
| 2003-04-11 | 420 | 420 | 408 | 412 | 9,000 | 1,373.33 |
| 2003-04-10 | 416 | 417 | 411 | 415 | 12,000 | 1,383.33 |
| 2003-04-09 | 412 | 413 | 408 | 413 | 9,000 | 1,376.67 |
| 2003-04-08 | 410 | 412 | 410 | 412 | 6,000 | 1,373.33 |
| 2003-04-07 | 416 | 421 | 416 | 419 | 6,000 | 1,396.67 |
| 2003-04-04 | 409 | 411 | 407 | 411 | 9,000 | 1,370 |
| 2003-04-03 | 408 | 410 | 407 | 408 | 6,000 | 1,360 |
| 2003-04-02 | 409 | 423 | 409 | 423 | 18,000 | 1,410 |
| 2003-04-01 | 404 | 405 | 399 | 399 | 9,000 | 1,330 |
| 2003-03-31 | 418 | 418 | 415 | 415 | 3,000 | 1,383.33 |
| 2003-03-28 | 429 | 429 | 418 | 418 | 23,000 | 1,393.33 |
| 2003-03-27 | 413 | 424 | 413 | 424 | 5,000 | 1,413.33 |
| 2003-03-26 | 398 | 412 | 398 | 412 | 9,000 | 1,373.33 |
| 2003-03-25 | 416 | 421 | 414 | 414 | 17,000 | 1,380 |
| 2003-03-24 | 404 | 411 | 404 | 411 | 11,000 | 1,370 |
| 2003-03-20 | 401 | 402 | 401 | 402 | 4,000 | 1,340 |
| 2003-03-19 | 406 | 406 | 400 | 400 | 4,000 | 1,333.33 |
| 2003-03-18 | 405 | 407 | 404 | 405 | 10,000 | 1,350 |
| 2003-03-17 | 405 | 410 | 405 | 405 | 7,000 | 1,350 |
| 2003-03-14 | 420 | 420 | 419 | 420 | 34,000 | 1,400 |
| 2003-03-13 | 415 | 415 | 406 | 410 | 4,000 | 1,366.67 |
| 2003-03-12 | 415 | 415 | 415 | 415 | 3,000 | 1,383.33 |
| 2003-03-11 | 428 | 428 | 415 | 415 | 17,000 | 1,383.33 |
| 2003-03-10 | 434 | 434 | 427 | 427 | 10,000 | 1,423.33 |
| 2003-03-07 | 437 | 437 | 426 | 434 | 8,000 | 1,446.67 |
| 2003-03-06 | 440 | 440 | 433 | 436 | 17,000 | 1,453.33 |
| 2003-03-05 | 435 | 435 | 430 | 435 | 6,000 | 1,450 |
| 2003-03-04 | 429 | 435 | 429 | 435 | 12,000 | 1,450 |
| 2003-03-03 | 425 | 430 | 425 | 428 | 19,000 | 1,426.67 |
| 2003-02-28 | 426 | 426 | 424 | 424 | 6,000 | 1,413.33 |
| 2003-02-27 | 429 | 430 | 426 | 426 | 9,000 | 1,420 |
| 2003-02-26 | 432 | 432 | 429 | 429 | 6,000 | 1,430 |
| 2003-02-25 | 434 | 434 | 427 | 427 | 15,000 | 1,423.33 |
| 2003-02-24 | 423 | 428 | 423 | 428 | 12,000 | 1,426.67 |
| 2003-02-21 | 425 | 425 | 422 | 423 | 9,000 | 1,410 |
| 2003-02-20 | 431 | 431 | 423 | 425 | 14,000 | 1,416.67 |
| 2003-02-19 | 435 | 435 | 427 | 427 | 5,000 | 1,423.33 |
| 2003-02-18 | 435 | 435 | 427 | 435 | 11,000 | 1,450 |
| 2003-02-17 | 424 | 430 | 419 | 430 | 11,000 | 1,433.33 |
| 2003-02-14 | 435 | 435 | 430 | 434 | 17,000 | 1,446.67 |
| 2003-02-13 | 416 | 425 | 415 | 425 | 13,000 | 1,416.67 |
| 2003-02-12 | 419 | 420 | 417 | 419 | 33,000 | 1,396.67 |
| 2003-02-10 | 403 | 413 | 403 | 409 | 20,000 | 1,363.33 |
| 2003-02-07 | 397 | 405 | 397 | 402 | 15,000 | 1,340 |
| 2003-02-06 | 398 | 398 | 391 | 394 | 13,000 | 1,313.33 |
| 2003-02-05 | 394 | 397 | 387 | 388 | 60,000 | 1,293.33 |
| 2003-02-04 | 402 | 402 | 395 | 395 | 26,000 | 1,316.67 |
| 2003-02-03 | 392 | 397 | 392 | 394 | 8,000 | 1,313.33 |
| 2003-01-31 | 390 | 397 | 390 | 392 | 4,000 | 1,306.67 |
| 2003-01-30 | 394 | 395 | 391 | 391 | 7,000 | 1,303.33 |
| 2003-01-29 | 393 | 396 | 393 | 394 | 13,000 | 1,313.33 |
| 2003-01-28 | 400 | 400 | 398 | 398 | 16,000 | 1,326.67 |
| 2003-01-27 | 405 | 405 | 400 | 400 | 4,000 | 1,333.33 |
| 2003-01-24 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
| 2003-01-23 | 401 | 406 | 401 | 404 | 16,000 | 1,346.67 |
| 2003-01-22 | 424 | 424 | 411 | 411 | 6,000 | 1,370 |
| 2003-01-21 | 420 | 420 | 419 | 419 | 7,000 | 1,396.67 |
| 2003-01-20 | 414 | 419 | 410 | 419 | 15,000 | 1,396.67 |
| 2003-01-17 | 414 | 415 | 413 | 413 | 4,000 | 1,376.67 |
| 2003-01-16 | 417 | 417 | 415 | 415 | 2,000 | 1,383.33 |
| 2003-01-15 | 417 | 418 | 415 | 415 | 6,000 | 1,383.33 |
| 2003-01-14 | 415 | 415 | 412 | 412 | 2,000 | 1,373.33 |
| 2003-01-10 | 395 | 425 | 395 | 425 | 31,000 | 1,416.67 |
| 2003-01-09 | 392 | 395 | 391 | 395 | 7,000 | 1,316.67 |
| 2003-01-08 | 403 | 409 | 402 | 402 | 8,000 | 1,340 |
| 2003-01-07 | 409 | 409 | 408 | 408 | 3,000 | 1,360 |
| 2003-01-06 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
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