1. HOME >
  2. 株価時系列 >
  3. 5923 >
  4. 2004年

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
2004-12-305995995985985,0005,980
2004-12-2958058958058818,0005,880
2004-12-2858058357158145,0005,810
2004-12-2755657755057080,0005,700
2004-12-2457657755555582,0005,550
2004-12-2258058057057746,0005,770
2004-12-2159259258758944,0005,890
2004-12-205985985955965,0005,960
2004-12-1760060159259837,0005,980
2004-12-1660061060060718,0006,070
2004-12-1561361561061019,0006,100
2004-12-1461161260660816,0006,080
2004-12-1360861060760812,0006,080
2004-12-1060960960560746,0006,070
2004-12-0960360660360313,0006,030
2004-12-0860060559560326,0006,030
2004-12-0760260460160113,0006,010
2004-12-0659460359260327,0006,030
2004-12-0359759758359232,0005,920
2004-12-0258559658558713,0005,870
2004-12-0160160158058440,0005,840
2004-11-3058960157960176,0006,010
2004-11-2960360359559996,0005,990
2004-11-2666566562763343,0006,330
2004-11-2567067166867111,0006,710
2004-11-246616616606606,0006,600
2004-11-226716716616617,0006,610
2004-11-196706736706734,0006,730
2004-11-1868768767567625,0006,760
2004-11-1768068067567513,0006,750
2004-11-1668168468068410,0006,840
2004-11-1568068868068015,0006,800
2004-11-1268068668068610,0006,860
2004-11-116836836806807,0006,800
2004-11-1068569068568817,0006,880
2004-11-0968069268069216,0006,920
2004-11-086956976896897,0006,890
2004-11-0568869268568616,0006,860
2004-11-0466068566067536,0006,750
2004-11-0268068768068712,0006,870
2004-11-016846896846896,0006,890
2004-10-296906976906973,0006,970
2004-10-286906966906969,0006,960
2004-10-2770070068269026,0006,900
2004-10-266916946916918,0006,910
2004-10-2567869467868916,0006,890
2004-10-2270270269269818,0006,980
2004-10-2170070269570215,0007,020
2004-10-206907026907025,0007,020
2004-10-1970070570070325,0007,030
2004-10-187057057057052,0007,050
2004-10-1570671070571031,0007,100
2004-10-1470671070070533,0007,050
2004-10-1371071169570669,0007,060
2004-10-1271071070571015,0007,100
2004-10-0871571571071018,0007,100
2004-10-0771071571071515,0007,150
2004-10-0670070970070915,0007,090
2004-10-057017057017047,0007,040
2004-10-047017087017066,0007,060
2004-10-0170071070070123,0007,010
2004-09-3070272070072020,0007,200
2004-09-297097096916929,0006,920
2004-09-286987036987018,0007,010
2004-09-2770170169169716,0006,970
2004-09-2471872070470835,0007,080
2004-09-2270171070170882,0007,080
2004-09-2169070569070029,0007,000
2004-09-1769069668969535,0006,950
2004-09-1669069068969023,0006,900
2004-09-1568369568169518,0006,950
2004-09-146816856816844,0006,840
2004-09-136876876876871,0006,870
2004-09-10696696682687101,0006,870
2004-09-0967969567768614,0006,860
2004-09-0868569367967914,0006,790
2004-09-0768868867067617,0006,760
2004-09-0668869868569212,0006,920
2004-09-036936936936937,0006,930
2004-09-026966966936959,0006,950
2004-09-017077076936955,0006,950
2004-08-3168770168769310,0006,930
2004-08-3069969968569613,0006,960
2004-08-276987096987094,0007,090
2004-08-2670070069169866,0006,980
2004-08-2571171168370131,0007,010
2004-08-2470070170070123,0007,010
2004-08-2370171170170414,0007,040
2004-08-207097097057053,0007,050
2004-08-197077077067076,0007,070
2004-08-1870771570271512,0007,150
2004-08-177197197047068,0007,060
2004-08-167057097057093,0007,090
2004-08-137167167037067,0007,060
2004-08-1271271671071620,0007,160
2004-08-1170371170371111,0007,110
2004-08-107087107087106,0007,100
2004-08-0970570870070814,0007,080
2004-08-0670570670070618,0007,060
2004-08-0570070270070013,0007,000
2004-08-0470170270070211,0007,020
2004-08-0370970969570422,0007,040
2004-08-027107107097092,0007,090
2004-07-307117117107104,0007,100
2004-07-2970070370070319,0007,030
2004-07-2870270670270315,0007,030
2004-07-2770271270170212,0007,020
2004-07-2671972071171119,0007,110
2004-07-2371071570671124,0007,110
2004-07-2271572071072019,0007,200
2004-07-2171771970871531,0007,150
2004-07-2071072071071722,0007,170
2004-07-1672172171071023,0007,100
2004-07-1571072971072211,0007,220
2004-07-147247267207207,0007,200
2004-07-1371573171573127,0007,310
2004-07-127117267117208,0007,200
2004-07-0970371870371617,0007,160
2004-07-0871871871071319,0007,130
2004-07-0771071870271833,0007,180
2004-07-0670071069671042,0007,100
2004-07-0568270568270120,0007,010
2004-07-0270270269169217,0006,920
2004-07-0169970769169159,0006,910
2004-06-3072072069469435,0006,940
2004-06-2971571570970938,0007,090
2004-06-2873073070972043,0007,200
2004-06-25712743710721101,0007,210
2004-06-2468571068571072,0007,100
2004-06-2368468567468235,0006,820
2004-06-2267668467468092,0006,800
2004-06-216696696656668,0006,660
2004-06-1865066265066017,0006,600
2004-06-1766266366066119,0006,610
2004-06-1667167266066718,0006,670
2004-06-1567067565067140,0006,710
2004-06-1466967066966917,0006,690
2004-06-1166367065367059,0006,700
2004-06-1067267966367338,0006,730
2004-06-0967067566667226,0006,720
2004-06-0867768067367562,0006,750
2004-06-0765867365267369,0006,730
2004-06-0463566063565470,0006,540
2004-06-0362263962263028,0006,300
2004-06-0262963062562911,0006,290
2004-06-0163763962763916,0006,390
2004-05-3163063961863916,0006,390
2004-05-2862662661062517,0006,250
2004-05-2762162861662615,0006,260
2004-05-2663563561162119,0006,210
2004-05-2562262461061730,0006,170
2004-05-2462562560461423,0006,140
2004-05-2163063061262311,0006,230
2004-05-2063363361162853,0006,280
2004-05-1963063062262310,0006,230
2004-05-1860060358560147,0006,010
2004-05-1762762860060347,0006,030
2004-05-1463163563063034,0006,300
2004-05-1363864663263321,0006,330
2004-05-1263163863063827,0006,380
2004-05-1165365363263531,0006,350
2004-05-1064965864264523,0006,450
2004-05-0765067065066932,0006,690
2004-05-0664467564467088,0006,700
2004-04-3065066164065115,0006,510
2004-04-2865066465066427,0006,640
2004-04-2765466365466040,0006,600
2004-04-26654668652657134,0006,570
2004-04-2363964663564617,0006,460
2004-04-2264265064064634,0006,460
2004-04-2165065064165042,0006,500
2004-04-2065065664464930,0006,490
2004-04-1965565564965035,0006,500
2004-04-1663865063865017,0006,500
2004-04-1564765563864544,0006,450
2004-04-1464666063565638,0006,560
2004-04-1364764864064517,0006,450
2004-04-1263565163564830,0006,480
2004-04-0964064863864344,0006,430
2004-04-0864266064265999,0006,590
2004-04-0765167065066767,0006,670
2004-04-0666566865465453,0006,540
2004-04-0566766966566638,0006,660
2004-04-0266867566466589,0006,650
2004-04-01640695635667213,0006,670
2004-03-3163864263064228,0006,420
2004-03-3064064263664228,0006,420
2004-03-2964064063563625,0006,360
2004-03-2665766064564963,0006,490
2004-03-2565665765265441,0006,540
2004-03-2465065064364642,0006,460
2004-03-2363164863064750,0006,470
2004-03-2264864863063058,0006,300
2004-03-1963565263463842,0006,380
2004-03-18643666641642116,0006,420
2004-03-1763864363864338,0006,430
2004-03-1663864463764350,0006,430
2004-03-1562764362763837,0006,380
2004-03-1263063662863181,0006,310
2004-03-1163063462863452,0006,340
2004-03-1064364463163464,0006,340
2004-03-0964065864064076,0006,400
2004-03-08631644629639122,0006,390
2004-03-05660663640649112,0006,490
2004-03-0464266064265688,0006,560
2004-03-0367067065565577,0006,550
2004-03-0265767565067096,0006,700
2004-03-0166267565566488,0006,640
2004-02-27665675655675112,0006,750
2004-02-26653658642655136,0006,550
2004-02-25637655636654178,0006,540
2004-02-24652659641647118,0006,470
2004-02-23663685655661391,0006,610
2004-02-20641668638662292,0006,620
2004-02-19607650602631258,0006,310
2004-02-18625654620627450,0006,270
2004-02-17575630567605206,0006,050
2004-02-1658558556556590,0005,650
2004-02-1357758556958587,0005,850
2004-02-12580580570570152,0005,700
2004-02-10580591563582161,0005,820
2004-02-09603604572576424,0005,760
2004-02-06550604550598399,0005,980
2004-02-0552054551454397,0005,430
2004-02-0452052050051540,0005,150
2004-02-0351652551652034,0005,200
2004-02-0251553551551990,0005,190
2004-01-3047951247951065,0005,100
2004-01-2947349547348479,0004,840
2004-01-284634684594678,0004,670
2004-01-2746348046346823,0004,680
2004-01-2646646646046222,0004,620
2004-01-234574624574598,0004,590
2004-01-224724724654656,0004,650
2004-01-2147047347047214,0004,720
2004-01-204714734714736,0004,730
2004-01-1947548047347322,0004,730
2004-01-1645947345947317,0004,730
2004-01-1546546545645914,0004,590
2004-01-144604654604659,0004,650
2004-01-134694694694691,0004,690
2004-01-094744744744741,0004,740
2004-01-0847047747047612,0004,760
2004-01-074694704684709,0004,700
2004-01-064784784604604,0004,600
2004-01-0546048046048010,0004,800

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