5923 高田機工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	599	599	598	598	5,000	1,993.33
2004-12-29	580	589	580	588	18,000	1,960
2004-12-28	580	583	571	581	45,000	1,936.67
2004-12-27	556	577	550	570	80,000	1,900
2004-12-24	576	577	555	555	82,000	1,850
2004-12-22	580	580	570	577	46,000	1,923.33
2004-12-21	592	592	587	589	44,000	1,963.33
2004-12-20	598	598	595	596	5,000	1,986.67
2004-12-17	600	601	592	598	37,000	1,993.33
2004-12-16	600	610	600	607	18,000	2,023.33
2004-12-15	613	615	610	610	19,000	2,033.33
2004-12-14	611	612	606	608	16,000	2,026.67
2004-12-13	608	610	607	608	12,000	2,026.67
2004-12-10	609	609	605	607	46,000	2,023.33
2004-12-09	603	606	603	603	13,000	2,010
2004-12-08	600	605	595	603	26,000	2,010
2004-12-07	602	604	601	601	13,000	2,003.33
2004-12-06	594	603	592	603	27,000	2,010
2004-12-03	597	597	583	592	32,000	1,973.33
2004-12-02	585	596	585	587	13,000	1,956.67
2004-12-01	601	601	580	584	40,000	1,946.67
2004-11-30	589	601	579	601	76,000	2,003.33
2004-11-29	603	603	595	599	96,000	1,996.67
2004-11-26	665	665	627	633	43,000	2,110
2004-11-25	670	671	668	671	11,000	2,236.67
2004-11-24	661	661	660	660	6,000	2,200
2004-11-22	671	671	661	661	7,000	2,203.33
2004-11-19	670	673	670	673	4,000	2,243.33
2004-11-18	687	687	675	676	25,000	2,253.33
2004-11-17	680	680	675	675	13,000	2,250
2004-11-16	681	684	680	684	10,000	2,280
2004-11-15	680	688	680	680	15,000	2,266.67
2004-11-12	680	686	680	686	10,000	2,286.67
2004-11-11	683	683	680	680	7,000	2,266.67
2004-11-10	685	690	685	688	17,000	2,293.33
2004-11-09	680	692	680	692	16,000	2,306.67
2004-11-08	695	697	689	689	7,000	2,296.67
2004-11-05	688	692	685	686	16,000	2,286.67
2004-11-04	660	685	660	675	36,000	2,250
2004-11-02	680	687	680	687	12,000	2,290
2004-11-01	684	689	684	689	6,000	2,296.67
2004-10-29	690	697	690	697	3,000	2,323.33
2004-10-28	690	696	690	696	9,000	2,320
2004-10-27	700	700	682	690	26,000	2,300
2004-10-26	691	694	691	691	8,000	2,303.33
2004-10-25	678	694	678	689	16,000	2,296.67
2004-10-22	702	702	692	698	18,000	2,326.67
2004-10-21	700	702	695	702	15,000	2,340
2004-10-20	690	702	690	702	5,000	2,340
2004-10-19	700	705	700	703	25,000	2,343.33
2004-10-18	705	705	705	705	2,000	2,350
2004-10-15	706	710	705	710	31,000	2,366.67
2004-10-14	706	710	700	705	33,000	2,350
2004-10-13	710	711	695	706	69,000	2,353.33
2004-10-12	710	710	705	710	15,000	2,366.67
2004-10-08	715	715	710	710	18,000	2,366.67
2004-10-07	710	715	710	715	15,000	2,383.33
2004-10-06	700	709	700	709	15,000	2,363.33
2004-10-05	701	705	701	704	7,000	2,346.67
2004-10-04	701	708	701	706	6,000	2,353.33
2004-10-01	700	710	700	701	23,000	2,336.67
2004-09-30	702	720	700	720	20,000	2,400
2004-09-29	709	709	691	692	9,000	2,306.67
2004-09-28	698	703	698	701	8,000	2,336.67
2004-09-27	701	701	691	697	16,000	2,323.33
2004-09-24	718	720	704	708	35,000	2,360
2004-09-22	701	710	701	708	82,000	2,360
2004-09-21	690	705	690	700	29,000	2,333.33
2004-09-17	690	696	689	695	35,000	2,316.67
2004-09-16	690	690	689	690	23,000	2,300
2004-09-15	683	695	681	695	18,000	2,316.67
2004-09-14	681	685	681	684	4,000	2,280
2004-09-13	687	687	687	687	1,000	2,290
2004-09-10	696	696	682	687	101,000	2,290
2004-09-09	679	695	677	686	14,000	2,286.67
2004-09-08	685	693	679	679	14,000	2,263.33
2004-09-07	688	688	670	676	17,000	2,253.33
2004-09-06	688	698	685	692	12,000	2,306.67
2004-09-03	693	693	693	693	7,000	2,310
2004-09-02	696	696	693	695	9,000	2,316.67
2004-09-01	707	707	693	695	5,000	2,316.67
2004-08-31	687	701	687	693	10,000	2,310
2004-08-30	699	699	685	696	13,000	2,320
2004-08-27	698	709	698	709	4,000	2,363.33
2004-08-26	700	700	691	698	66,000	2,326.67
2004-08-25	711	711	683	701	31,000	2,336.67
2004-08-24	700	701	700	701	23,000	2,336.67
2004-08-23	701	711	701	704	14,000	2,346.67
2004-08-20	709	709	705	705	3,000	2,350
2004-08-19	707	707	706	707	6,000	2,356.67
2004-08-18	707	715	702	715	12,000	2,383.33
2004-08-17	719	719	704	706	8,000	2,353.33
2004-08-16	705	709	705	709	3,000	2,363.33
2004-08-13	716	716	703	706	7,000	2,353.33
2004-08-12	712	716	710	716	20,000	2,386.67
2004-08-11	703	711	703	711	11,000	2,370
2004-08-10	708	710	708	710	6,000	2,366.67
2004-08-09	705	708	700	708	14,000	2,360
2004-08-06	705	706	700	706	18,000	2,353.33
2004-08-05	700	702	700	700	13,000	2,333.33
2004-08-04	701	702	700	702	11,000	2,340
2004-08-03	709	709	695	704	22,000	2,346.67
2004-08-02	710	710	709	709	2,000	2,363.33
2004-07-30	711	711	710	710	4,000	2,366.67
2004-07-29	700	703	700	703	19,000	2,343.33
2004-07-28	702	706	702	703	15,000	2,343.33
2004-07-27	702	712	701	702	12,000	2,340
2004-07-26	719	720	711	711	19,000	2,370
2004-07-23	710	715	706	711	24,000	2,370
2004-07-22	715	720	710	720	19,000	2,400
2004-07-21	717	719	708	715	31,000	2,383.33
2004-07-20	710	720	710	717	22,000	2,390
2004-07-16	721	721	710	710	23,000	2,366.67
2004-07-15	710	729	710	722	11,000	2,406.67
2004-07-14	724	726	720	720	7,000	2,400
2004-07-13	715	731	715	731	27,000	2,436.67
2004-07-12	711	726	711	720	8,000	2,400
2004-07-09	703	718	703	716	17,000	2,386.67
2004-07-08	718	718	710	713	19,000	2,376.67
2004-07-07	710	718	702	718	33,000	2,393.33
2004-07-06	700	710	696	710	42,000	2,366.67
2004-07-05	682	705	682	701	20,000	2,336.67
2004-07-02	702	702	691	692	17,000	2,306.67
2004-07-01	699	707	691	691	59,000	2,303.33
2004-06-30	720	720	694	694	35,000	2,313.33
2004-06-29	715	715	709	709	38,000	2,363.33
2004-06-28	730	730	709	720	43,000	2,400
2004-06-25	712	743	710	721	101,000	2,403.33
2004-06-24	685	710	685	710	72,000	2,366.67
2004-06-23	684	685	674	682	35,000	2,273.33
2004-06-22	676	684	674	680	92,000	2,266.67
2004-06-21	669	669	665	666	8,000	2,220
2004-06-18	650	662	650	660	17,000	2,200
2004-06-17	662	663	660	661	19,000	2,203.33
2004-06-16	671	672	660	667	18,000	2,223.33
2004-06-15	670	675	650	671	40,000	2,236.67
2004-06-14	669	670	669	669	17,000	2,230
2004-06-11	663	670	653	670	59,000	2,233.33
2004-06-10	672	679	663	673	38,000	2,243.33
2004-06-09	670	675	666	672	26,000	2,240
2004-06-08	677	680	673	675	62,000	2,250
2004-06-07	658	673	652	673	69,000	2,243.33
2004-06-04	635	660	635	654	70,000	2,180
2004-06-03	622	639	622	630	28,000	2,100
2004-06-02	629	630	625	629	11,000	2,096.67
2004-06-01	637	639	627	639	16,000	2,130
2004-05-31	630	639	618	639	16,000	2,130
2004-05-28	626	626	610	625	17,000	2,083.33
2004-05-27	621	628	616	626	15,000	2,086.67
2004-05-26	635	635	611	621	19,000	2,070
2004-05-25	622	624	610	617	30,000	2,056.67
2004-05-24	625	625	604	614	23,000	2,046.67
2004-05-21	630	630	612	623	11,000	2,076.67
2004-05-20	633	633	611	628	53,000	2,093.33
2004-05-19	630	630	622	623	10,000	2,076.67
2004-05-18	600	603	585	601	47,000	2,003.33
2004-05-17	627	628	600	603	47,000	2,010
2004-05-14	631	635	630	630	34,000	2,100
2004-05-13	638	646	632	633	21,000	2,110
2004-05-12	631	638	630	638	27,000	2,126.67
2004-05-11	653	653	632	635	31,000	2,116.67
2004-05-10	649	658	642	645	23,000	2,150
2004-05-07	650	670	650	669	32,000	2,230
2004-05-06	644	675	644	670	88,000	2,233.33
2004-04-30	650	661	640	651	15,000	2,170
2004-04-28	650	664	650	664	27,000	2,213.33
2004-04-27	654	663	654	660	40,000	2,200
2004-04-26	654	668	652	657	134,000	2,190
2004-04-23	639	646	635	646	17,000	2,153.33
2004-04-22	642	650	640	646	34,000	2,153.33
2004-04-21	650	650	641	650	42,000	2,166.67
2004-04-20	650	656	644	649	30,000	2,163.33
2004-04-19	655	655	649	650	35,000	2,166.67
2004-04-16	638	650	638	650	17,000	2,166.67
2004-04-15	647	655	638	645	44,000	2,150
2004-04-14	646	660	635	656	38,000	2,186.67
2004-04-13	647	648	640	645	17,000	2,150
2004-04-12	635	651	635	648	30,000	2,160
2004-04-09	640	648	638	643	44,000	2,143.33
2004-04-08	642	660	642	659	99,000	2,196.67
2004-04-07	651	670	650	667	67,000	2,223.33
2004-04-06	665	668	654	654	53,000	2,180
2004-04-05	667	669	665	666	38,000	2,220
2004-04-02	668	675	664	665	89,000	2,216.67
2004-04-01	640	695	635	667	213,000	2,223.33
2004-03-31	638	642	630	642	28,000	2,140
2004-03-30	640	642	636	642	28,000	2,140
2004-03-29	640	640	635	636	25,000	2,120
2004-03-26	657	660	645	649	63,000	2,163.33
2004-03-25	656	657	652	654	41,000	2,180
2004-03-24	650	650	643	646	42,000	2,153.33
2004-03-23	631	648	630	647	50,000	2,156.67
2004-03-22	648	648	630	630	58,000	2,100
2004-03-19	635	652	634	638	42,000	2,126.67
2004-03-18	643	666	641	642	116,000	2,140
2004-03-17	638	643	638	643	38,000	2,143.33
2004-03-16	638	644	637	643	50,000	2,143.33
2004-03-15	627	643	627	638	37,000	2,126.67
2004-03-12	630	636	628	631	81,000	2,103.33
2004-03-11	630	634	628	634	52,000	2,113.33
2004-03-10	643	644	631	634	64,000	2,113.33
2004-03-09	640	658	640	640	76,000	2,133.33
2004-03-08	631	644	629	639	122,000	2,130
2004-03-05	660	663	640	649	112,000	2,163.33
2004-03-04	642	660	642	656	88,000	2,186.67
2004-03-03	670	670	655	655	77,000	2,183.33
2004-03-02	657	675	650	670	96,000	2,233.33
2004-03-01	662	675	655	664	88,000	2,213.33
2004-02-27	665	675	655	675	112,000	2,250
2004-02-26	653	658	642	655	136,000	2,183.33
2004-02-25	637	655	636	654	178,000	2,180
2004-02-24	652	659	641	647	118,000	2,156.67
2004-02-23	663	685	655	661	391,000	2,203.33
2004-02-20	641	668	638	662	292,000	2,206.67
2004-02-19	607	650	602	631	258,000	2,103.33
2004-02-18	625	654	620	627	450,000	2,090
2004-02-17	575	630	567	605	206,000	2,016.67
2004-02-16	585	585	565	565	90,000	1,883.33
2004-02-13	577	585	569	585	87,000	1,950
2004-02-12	580	580	570	570	152,000	1,900
2004-02-10	580	591	563	582	161,000	1,940
2004-02-09	603	604	572	576	424,000	1,920
2004-02-06	550	604	550	598	399,000	1,993.33
2004-02-05	520	545	514	543	97,000	1,810
2004-02-04	520	520	500	515	40,000	1,716.67
2004-02-03	516	525	516	520	34,000	1,733.33
2004-02-02	515	535	515	519	90,000	1,730
2004-01-30	479	512	479	510	65,000	1,700
2004-01-29	473	495	473	484	79,000	1,613.33
2004-01-28	463	468	459	467	8,000	1,556.67
2004-01-27	463	480	463	468	23,000	1,560
2004-01-26	466	466	460	462	22,000	1,540
2004-01-23	457	462	457	459	8,000	1,530
2004-01-22	472	472	465	465	6,000	1,550
2004-01-21	470	473	470	472	14,000	1,573.33
2004-01-20	471	473	471	473	6,000	1,576.67
2004-01-19	475	480	473	473	22,000	1,576.67
2004-01-16	459	473	459	473	17,000	1,576.67
2004-01-15	465	465	456	459	14,000	1,530
2004-01-14	460	465	460	465	9,000	1,550
2004-01-13	469	469	469	469	1,000	1,563.33
2004-01-09	474	474	474	474	1,000	1,580
2004-01-08	470	477	470	476	12,000	1,586.67
2004-01-07	469	470	468	470	9,000	1,566.67
2004-01-06	478	478	460	460	4,000	1,533.33
2004-01-05	460	480	460	480	10,000	1,600

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31